{"status":"success","data":{"NSE_FO:AXISBANK25JUN1200PE":{"ohlc":{"open":4.0,"high":5.8,"low":1.6,"close":2.65},"depth":{"buy":[{"quantity":3125,"price":2.55,"orders":3},{"quantity":8750,"price":2.5,"orders":6},{"quantity":11875,"price":2.45,"orders":9},{"quantity":11250,"price":2.4,"orders":7},{"quantity":14375,"price":2.35,"orders":7}],"sell":[{"quantity":20625,"price":2.65,"orders":6},{"quantity":9375,"price":2.7,"orders":9},{"quantity":8125,"price":2.75,"orders":7},{"quantity":6875,"price":2.8,"orders":4},{"quantity":27500,"price":2.85,"orders":7}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|71195","symbol":"AXISBANK25JUN1200PE","last_price":2.65,"volume":4963750,"average_price":3.88,"oi":1456250.0,"net_change":-0.35,"total_buy_quantity":746875.0,"total_sell_quantity":320000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1750672789418","oi_day_high":1611875.0,"oi_day_low":1456250.0},"NSE_FO:NTPC25JUN340PE":{"ohlc":{"open":8.2,"high":8.9,"low":5.25,"close":7.35},"depth":{"buy":[{"quantity":1500,"price":7.25,"orders":1},{"quantity":1500,"price":7.2,"orders":1},{"quantity":1500,"price":7.1,"orders":1},{"quantity":1500,"price":7.05,"orders":1},{"quantity":1500,"price":7.0,"orders":1}],"sell":[{"quantity":4500,"price":7.45,"orders":3},{"quantity":3000,"price":7.5,"orders":2},{"quantity":3000,"price":7.55,"orders":2},{"quantity":1500,"price":7.6,"orders":1},{"quantity":1500,"price":7.65,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|124589","symbol":"NTPC25JUN340PE","last_price":7.35,"volume":1692000,"average_price":6.83,"oi":2803500.0,"net_change":1.35,"total_buy_quantity":247500.0,"total_sell_quantity":199500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1750672779813","oi_day_high":3058500.0,"oi_day_low":2800500.0},"NSE_FO:IRFC25JUN140CE":{"ohlc":{"open":0.4,"high":0.95,"low":0.3,"close":0.75},"depth":{"buy":[{"quantity":63450,"price":0.7,"orders":4},{"quantity":179775,"price":0.65,"orders":23},{"quantity":193875,"price":0.6,"orders":17},{"quantity":151575,"price":0.55,"orders":11},{"quantity":74025,"price":0.5,"orders":5}],"sell":[{"quantity":70500,"price":0.75,"orders":16},{"quantity":102225,"price":0.8,"orders":13},{"quantity":239700,"price":0.85,"orders":22},{"quantity":165675,"price":0.9,"orders":12},{"quantity":158625,"price":0.95,"orders":13}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|108507","symbol":"IRFC25JUN140CE","last_price":0.75,"volume":18879900,"average_price":0.67,"oi":7272075.0,"net_change":0.15,"total_buy_quantity":5093625.0,"total_sell_quantity":2058600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1750672799890","oi_day_high":8636250.0,"oi_day_low":7236825.0},"NSE_FO:TECHM25JUN1600CE":{"ohlc":{"open":88.55,"high":90.85,"low":77.9,"close":81.5},"depth":{"buy":[{"quantity":600,"price":81.75,"orders":1},{"quantity":600,"price":81.7,"orders":1},{"quantity":600,"price":81.65,"orders":1},{"quantity":600,"price":81.3,"orders":1},{"quantity":600,"price":78.15,"orders":1}],"sell":[{"quantity":600,"price":83.6,"orders":1},{"quantity":1200,"price":83.8,"orders":2},{"quantity":600,"price":84.0,"orders":1},{"quantity":600,"price":84.1,"orders":1},{"quantity":31200,"price":85.95,"orders":6}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|143946","symbol":"TECHM25JUN1600CE","last_price":81.5,"volume":42000,"average_price":83.64,"oi":504000.0,"net_change":-18.0,"total_buy_quantity":54000.0,"total_sell_quantity":85200.0,"lower_circuit_limit":17.15,"upper_circuit_limit":181.85,"last_trade_time":"1750672459069","oi_day_high":510600.0,"oi_day_low":504000.0},"NSE_FO:CUMMINSIND25JUN3200PE":{"ohlc":{"open":12.75,"high":25.95,"low":8.45,"close":9.0},"depth":{"buy":[{"quantity":150,"price":9.8,"orders":1},{"quantity":150,"price":9.6,"orders":1},{"quantity":150,"price":9.55,"orders":1},{"quantity":150,"price":8.95,"orders":1},{"quantity":150,"price":8.9,"orders":1}],"sell":[{"quantity":300,"price":10.55,"orders":2},{"quantity":150,"price":10.6,"orders":1},{"quantity":150,"price":10.65,"orders":1},{"quantity":150,"price":10.7,"orders":1},{"quantity":450,"price":10.75,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|83929","symbol":"CUMMINSIND25JUN3200PE","last_price":9.0,"volume":336750,"average_price":17.74,"oi":128100.0,"net_change":-4.35,"total_buy_quantity":77850.0,"total_sell_quantity":22950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.85,"last_trade_time":"1750672796176","oi_day_high":151050.0,"oi_day_low":122850.0},"NSE_FO:SHRIRAMFIN25JUN650CE":{"ohlc":{"open":15.35,"high":18.4,"low":8.3,"close":17.0},"depth":{"buy":[{"quantity":1500,"price":16.8,"orders":2},{"quantity":1500,"price":16.75,"orders":2},{"quantity":1500,"price":16.7,"orders":2},{"quantity":2250,"price":16.65,"orders":3},{"quantity":2250,"price":16.6,"orders":3}],"sell":[{"quantity":750,"price":17.0,"orders":1},{"quantity":750,"price":17.05,"orders":1},{"quantity":750,"price":17.1,"orders":1},{"quantity":750,"price":17.15,"orders":1},{"quantity":750,"price":17.2,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|126117","symbol":"SHRIRAMFIN25JUN650CE","last_price":17.0,"volume":1557750,"average_price":12.27,"oi":350250.0,"net_change":-2.9,"total_buy_quantity":162750.0,"total_sell_quantity":92250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.0,"last_trade_time":"1750672799029","oi_day_high":387750.0,"oi_day_low":318000.0},"NSE_FO:CONCOR25JUN790CE":{"ohlc":{"open":0.4,"high":0.45,"low":0.25,"close":0.35},"depth":{"buy":[{"quantity":4000,"price":0.25,"orders":3},{"quantity":5000,"price":0.2,"orders":3},{"quantity":3000,"price":0.15,"orders":2},{"quantity":71000,"price":0.1,"orders":6},{"quantity":207000,"price":0.05,"orders":13}],"sell":[{"quantity":7000,"price":0.35,"orders":6},{"quantity":17000,"price":0.4,"orders":8},{"quantity":4000,"price":0.45,"orders":2},{"quantity":3000,"price":0.5,"orders":2},{"quantity":3000,"price":0.55,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|85237","symbol":"CONCOR25JUN790CE","last_price":0.35,"volume":130000,"average_price":0.33,"oi":431000.0,"net_change":-0.05,"total_buy_quantity":290000.0,"total_sell_quantity":144000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1750671782205","oi_day_high":463000.0,"oi_day_low":430000.0},"NSE_FO:BHARATFORG25JUN1260PE":{"ohlc":{"open":9.0,"high":9.0,"low":1.85,"close":1.95},"depth":{"buy":[{"quantity":2000,"price":1.85,"orders":1},{"quantity":500,"price":1.8,"orders":1},{"quantity":1000,"price":1.6,"orders":1},{"quantity":4000,"price":1.55,"orders":3},{"quantity":6000,"price":1.5,"orders":1}],"sell":[{"quantity":1000,"price":2.05,"orders":2},{"quantity":500,"price":2.1,"orders":1},{"quantity":1500,"price":2.15,"orders":2},{"quantity":1500,"price":2.2,"orders":2},{"quantity":1500,"price":2.25,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|73999","symbol":"BHARATFORG25JUN1260PE","last_price":1.95,"volume":400500,"average_price":5.06,"oi":186000.0,"net_change":-6.6,"total_buy_quantity":518000.0,"total_sell_quantity":113000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.0,"last_trade_time":"1750672786852","oi_day_high":210500.0,"oi_day_low":170000.0},"NSE_FO:IDEA25JUN7CE":{"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":110520000,"price":0.05,"orders":713},{"quantity":85800000,"price":0.1,"orders":289},{"quantity":34160000,"price":0.15,"orders":82},{"quantity":14280000,"price":0.2,"orders":34},{"quantity":6880000,"price":0.25,"orders":34}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|99897","symbol":"IDEA25JUN7CE","last_price":0.05,"volume":7160000,"average_price":0.05,"oi":4.3028E8,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":2.7508E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1750672615097","oi_day_high":4.3164E8,"oi_day_low":4.3028E8},"NSE_FO:JSWENERGY25JUN500CE":{"ohlc":{"open":5.05,"high":8.95,"low":3.1,"close":5.9},"depth":{"buy":[{"quantity":6750,"price":6.1,"orders":6},{"quantity":6750,"price":6.05,"orders":6},{"quantity":3750,"price":6.0,"orders":3},{"quantity":750,"price":5.95,"orders":1},{"quantity":2250,"price":5.9,"orders":1}],"sell":[{"quantity":750,"price":6.3,"orders":1},{"quantity":3000,"price":6.35,"orders":4},{"quantity":3750,"price":6.4,"orders":3},{"quantity":6000,"price":6.45,"orders":8},{"quantity":3750,"price":6.5,"orders":3}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|110387","symbol":"JSWENERGY25JUN500CE","last_price":5.9,"volume":2749500,"average_price":5.39,"oi":647250.0,"net_change":-1.5,"total_buy_quantity":864750.0,"total_sell_quantity":197250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1750672795375","oi_day_high":819000.0,"oi_day_low":647250.0},"NSE_FO:MPHASIS25JUN2560CE":{"ohlc":{"open":110.05,"high":136.85,"low":100.0,"close":120.4},"depth":{"buy":[{"quantity":550,"price":115.1,"orders":2},{"quantity":550,"price":115.05,"orders":2},{"quantity":275,"price":115.0,"orders":1},{"quantity":275,"price":114.85,"orders":1},{"quantity":275,"price":114.7,"orders":1}],"sell":[{"quantity":275,"price":119.4,"orders":1},{"quantity":275,"price":119.45,"orders":1},{"quantity":275,"price":121.95,"orders":1},{"quantity":275,"price":122.0,"orders":1},{"quantity":825,"price":127.9,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|120727","symbol":"MPHASIS25JUN2560CE","last_price":120.4,"volume":4125,"average_price":114.92,"oi":32175.0,"net_change":-21.65,"total_buy_quantity":30525.0,"total_sell_quantity":28600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":294.75,"last_trade_time":"1750672623434","oi_day_high":32450.0,"oi_day_low":31900.0},"NSE_FO:PNB25JUN99.1PE":{"ohlc":{"open":0.2,"high":0.2,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":152000,"price":0.1,"orders":12},{"quantity":1528000,"price":0.05,"orders":20},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":448000,"price":0.15,"orders":14},{"quantity":296000,"price":0.2,"orders":10},{"quantity":104000,"price":0.25,"orders":5},{"quantity":88000,"price":0.3,"orders":3},{"quantity":32000,"price":0.35,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|130193","symbol":"PNB25JUN99.1PE","last_price":0.1,"volume":1384000,"average_price":0.13,"oi":3616000.0,"net_change":-0.1,"total_buy_quantity":1680000.0,"total_sell_quantity":2208000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1750672703137","oi_day_high":3896000.0,"oi_day_low":3616000.0},"NSE_FO:POONAWALLA25JUN405CE":{"ohlc":{"open":26.3,"high":33.55,"low":25.8,"close":33.55},"depth":{"buy":[{"quantity":4350,"price":34.05,"orders":1},{"quantity":1450,"price":34.0,"orders":1},{"quantity":1450,"price":33.2,"orders":1},{"quantity":4350,"price":33.15,"orders":1},{"quantity":7250,"price":30.2,"orders":1}],"sell":[{"quantity":4350,"price":35.5,"orders":1},{"quantity":1450,"price":35.55,"orders":1},{"quantity":58000,"price":40.3,"orders":1},{"quantity":13050,"price":49.7,"orders":1},{"quantity":4350,"price":52.05,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|123315","symbol":"POONAWALLA25JUN405CE","last_price":33.55,"volume":5800,"average_price":27.86,"oi":126150.0,"net_change":21.45,"total_buy_quantity":89900.0,"total_sell_quantity":81200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.3,"last_trade_time":"1750672685892","oi_day_high":126150.0,"oi_day_low":123250.0},"NSE_FO:POLICYBZR25JUN1780CE":{"ohlc":{"open":125.0,"high":125.7,"low":125.0,"close":125.7},"depth":{"buy":[{"quantity":325,"price":126.75,"orders":1},{"quantity":325,"price":126.65,"orders":1},{"quantity":325,"price":126.6,"orders":1},{"quantity":325,"price":126.55,"orders":1},{"quantity":650,"price":124.4,"orders":2}],"sell":[{"quantity":325,"price":130.05,"orders":1},{"quantity":325,"price":130.1,"orders":1},{"quantity":325,"price":132.05,"orders":1},{"quantity":325,"price":132.1,"orders":1},{"quantity":1300,"price":132.15,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|122785","symbol":"POLICYBZR25JUN1780CE","last_price":125.7,"volume":650,"average_price":125.35,"oi":23725.0,"net_change":1.4,"total_buy_quantity":27625.0,"total_sell_quantity":25025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":267.15,"last_trade_time":"1750672769268","oi_day_high":24050.0,"oi_day_low":23725.0},"NSE_FO:LTF25JUN172.5CE":{"ohlc":{"open":17.6,"high":17.6,"low":17.6,"close":17.6},"depth":{"buy":[{"quantity":22310,"price":20.8,"orders":2},{"quantity":17848,"price":20.55,"orders":1},{"quantity":44620,"price":20.15,"orders":1},{"quantity":22310,"price":19.1,"orders":1},{"quantity":44620,"price":18.2,"orders":1}],"sell":[{"quantity":17848,"price":21.8,"orders":1},{"quantity":17848,"price":21.85,"orders":1},{"quantity":22310,"price":22.0,"orders":1},{"quantity":44620,"price":22.1,"orders":1},{"quantity":44620,"price":22.25,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|110752","symbol":"LTF25JUN172.5CE","last_price":17.6,"volume":0,"average_price":0.0,"oi":374808.0,"net_change":0.0,"total_buy_quantity":285568.0,"total_sell_quantity":321264.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.7,"last_trade_time":"1750225938000","oi_day_high":374808.0,"oi_day_low":374808.0},"NSE_FO:M&M25JUN3000PE":{"ohlc":{"open":4.3,"high":6.0,"low":3.0,"close":3.45},"depth":{"buy":[{"quantity":700,"price":3.35,"orders":3},{"quantity":1925,"price":3.3,"orders":6},{"quantity":12775,"price":3.25,"orders":10},{"quantity":2100,"price":3.2,"orders":9},{"quantity":2625,"price":3.15,"orders":11}],"sell":[{"quantity":700,"price":3.45,"orders":2},{"quantity":1050,"price":3.5,"orders":3},{"quantity":1050,"price":3.55,"orders":4},{"quantity":2450,"price":3.6,"orders":8},{"quantity":3150,"price":3.65,"orders":7}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|116955","symbol":"M&M25JUN3000PE","last_price":3.45,"volume":1067850,"average_price":4.5,"oi":796775.0,"net_change":-0.85,"total_buy_quantity":314300.0,"total_sell_quantity":124950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.75,"last_trade_time":"1750672780297","oi_day_high":955675.0,"oi_day_low":795900.0},"NSE_FO:COLPAL25JUN2480CE":{"ohlc":{"open":3.05,"high":8.75,"low":2.25,"close":2.75},"depth":{"buy":[{"quantity":175,"price":2.65,"orders":1},{"quantity":350,"price":2.6,"orders":2},{"quantity":350,"price":2.55,"orders":2},{"quantity":525,"price":2.5,"orders":3},{"quantity":350,"price":2.45,"orders":2}],"sell":[{"quantity":175,"price":2.85,"orders":1},{"quantity":175,"price":2.9,"orders":1},{"quantity":350,"price":2.95,"orders":2},{"quantity":350,"price":3.0,"orders":2},{"quantity":175,"price":3.05,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|82918","symbol":"COLPAL25JUN2480CE","last_price":2.75,"volume":158200,"average_price":4.83,"oi":64400.0,"net_change":-0.3,"total_buy_quantity":185150.0,"total_sell_quantity":44800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1750672784649","oi_day_high":72100.0,"oi_day_low":64400.0},"NSE_FO:PNBHOUSING25JUN1040PE":{"ohlc":{"open":16.5,"high":17.0,"low":6.4,"close":7.45},"depth":{"buy":[{"quantity":650,"price":7.4,"orders":1},{"quantity":650,"price":7.35,"orders":1},{"quantity":1300,"price":7.3,"orders":1},{"quantity":1300,"price":7.2,"orders":1},{"quantity":650,"price":7.15,"orders":1}],"sell":[{"quantity":650,"price":7.8,"orders":1},{"quantity":650,"price":7.85,"orders":1},{"quantity":650,"price":7.9,"orders":1},{"quantity":1300,"price":8.0,"orders":1},{"quantity":1300,"price":8.15,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|130804","symbol":"PNBHOUSING25JUN1040PE","last_price":7.45,"volume":151450,"average_price":9.61,"oi":100100.0,"net_change":-3.65,"total_buy_quantity":122850.0,"total_sell_quantity":109850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.25,"last_trade_time":"1750672500041","oi_day_high":129350.0,"oi_day_low":100100.0},"NSE_FO:SUPREMEIND25JUN4250PE":{"ohlc":{"open":50.0,"high":61.4,"low":8.1,"close":10.55},"depth":{"buy":[{"quantity":125,"price":10.5,"orders":1},{"quantity":125,"price":10.45,"orders":1},{"quantity":625,"price":10.05,"orders":1},{"quantity":750,"price":10.0,"orders":2},{"quantity":625,"price":9.75,"orders":1}],"sell":[{"quantity":375,"price":11.8,"orders":2},{"quantity":125,"price":12.25,"orders":1},{"quantity":1875,"price":14.0,"orders":1},{"quantity":125,"price":18.0,"orders":1},{"quantity":125,"price":19.0,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|128177","symbol":"SUPREMEIND25JUN4250PE","last_price":10.55,"volume":196375,"average_price":26.62,"oi":26375.0,"net_change":0.05,"total_buy_quantity":55375.0,"total_sell_quantity":16375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.9,"last_trade_time":"1750672770450","oi_day_high":35250.0,"oi_day_low":5875.0},"NSE_FO:BSE25JUN2450CE":{"ohlc":{"open":219.2,"high":334.4,"low":219.15,"close":329.5},"depth":{"buy":[{"quantity":375,"price":326.7,"orders":1},{"quantity":375,"price":326.65,"orders":1},{"quantity":750,"price":326.6,"orders":2},{"quantity":375,"price":326.55,"orders":1},{"quantity":375,"price":326.5,"orders":1}],"sell":[{"quantity":375,"price":330.75,"orders":1},{"quantity":375,"price":330.8,"orders":1},{"quantity":375,"price":330.85,"orders":1},{"quantity":9375,"price":334.45,"orders":3},{"quantity":375,"price":335.1,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|49010","symbol":"BSE25JUN2450CE","last_price":329.5,"volume":7875,"average_price":293.85,"oi":131625.0,"net_change":85.55,"total_buy_quantity":48375.0,"total_sell_quantity":39375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":509.75,"last_trade_time":"1750672165025","oi_day_high":132375.0,"oi_day_low":131625.0},"NSE_FO:UNIONBANK25JUN140CE":{"ohlc":{"open":3.25,"high":5.1,"low":2.95,"close":4.05},"depth":{"buy":[{"quantity":17700,"price":4.0,"orders":4},{"quantity":17700,"price":3.95,"orders":4},{"quantity":17700,"price":3.9,"orders":4},{"quantity":8850,"price":3.85,"orders":2},{"quantity":22125,"price":3.8,"orders":5}],"sell":[{"quantity":4425,"price":4.1,"orders":1},{"quantity":13275,"price":4.15,"orders":3},{"quantity":17700,"price":4.2,"orders":4},{"quantity":17700,"price":4.25,"orders":4},{"quantity":13275,"price":4.3,"orders":3}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|145515","symbol":"UNIONBANK25JUN140CE","last_price":4.05,"volume":3920550,"average_price":3.88,"oi":1438125.0,"net_change":0.2,"total_buy_quantity":2393925.0,"total_sell_quantity":469050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1750672685421","oi_day_high":3013425.0,"oi_day_low":1429275.0},"NSE_FO:BAJFINANCE25JUN920CE":{"ohlc":{"open":3.6,"high":7.1,"low":1.35,"close":4.9},"depth":{"buy":[{"quantity":1250,"price":4.85,"orders":1},{"quantity":1250,"price":4.8,"orders":1},{"quantity":6250,"price":4.75,"orders":4},{"quantity":5000,"price":4.7,"orders":4},{"quantity":2500,"price":4.65,"orders":2}],"sell":[{"quantity":1250,"price":4.9,"orders":1},{"quantity":5000,"price":4.95,"orders":4},{"quantity":5000,"price":5.0,"orders":4},{"quantity":7500,"price":5.05,"orders":5},{"quantity":3750,"price":5.1,"orders":3}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|72654","symbol":"BAJFINANCE25JUN920CE","last_price":4.9,"volume":17943750,"average_price":4.52,"oi":2101250.0,"net_change":1.3,"total_buy_quantity":1286250.0,"total_sell_quantity":513750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1750672799482","oi_day_high":2783750.0,"oi_day_low":2055000.0},"NSE_FO:ICICIGI25JUN1860PE":{"ohlc":{"open":1.05,"high":1.05,"low":0.3,"close":0.45},"depth":{"buy":[{"quantity":500,"price":0.35,"orders":2},{"quantity":750,"price":0.3,"orders":1},{"quantity":1000,"price":0.25,"orders":2},{"quantity":750,"price":0.2,"orders":3},{"quantity":45750,"price":0.15,"orders":7}],"sell":[{"quantity":500,"price":0.5,"orders":2},{"quantity":1500,"price":0.55,"orders":4},{"quantity":1500,"price":0.6,"orders":6},{"quantity":750,"price":0.65,"orders":3},{"quantity":750,"price":0.7,"orders":3}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|99087","symbol":"ICICIGI25JUN1860PE","last_price":0.45,"volume":9750,"average_price":0.81,"oi":74000.0,"net_change":-0.45,"total_buy_quantity":75000.0,"total_sell_quantity":42000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1750672505023","oi_day_high":74250.0,"oi_day_low":72250.0},"NSE_FO:HUDCO25JUN240PE":{"ohlc":{"open":13.1,"high":14.4,"low":7.85,"close":8.35},"depth":{"buy":[{"quantity":2425,"price":8.25,"orders":1},{"quantity":2425,"price":8.2,"orders":1},{"quantity":2425,"price":8.15,"orders":1},{"quantity":2425,"price":8.1,"orders":1},{"quantity":4850,"price":7.7,"orders":2}],"sell":[{"quantity":2425,"price":8.45,"orders":1},{"quantity":4850,"price":8.5,"orders":2},{"quantity":2425,"price":8.55,"orders":1},{"quantity":4850,"price":8.6,"orders":2},{"quantity":2425,"price":8.75,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|99562","symbol":"HUDCO25JUN240PE","last_price":8.35,"volume":1023350,"average_price":10.76,"oi":2907575.0,"net_change":-4.1,"total_buy_quantity":191575.0,"total_sell_quantity":213400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.45,"last_trade_time":"1750672762764","oi_day_high":3142800.0,"oi_day_low":2905150.0},"NSE_FO:TORNTPOWER25JUN1400PE":{"ohlc":{"open":22.0,"high":22.0,"low":7.4,"close":9.8},"depth":{"buy":[{"quantity":375,"price":9.65,"orders":1},{"quantity":375,"price":9.6,"orders":1},{"quantity":375,"price":9.0,"orders":1},{"quantity":375,"price":8.95,"orders":1},{"quantity":375,"price":7.55,"orders":1}],"sell":[{"quantity":375,"price":10.3,"orders":1},{"quantity":375,"price":10.35,"orders":1},{"quantity":5625,"price":11.65,"orders":1},{"quantity":375,"price":12.0,"orders":1},{"quantity":1500,"price":13.2,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|144933","symbol":"TORNTPOWER25JUN1400PE","last_price":9.8,"volume":104625,"average_price":13.64,"oi":169500.0,"net_change":-16.3,"total_buy_quantity":55125.0,"total_sell_quantity":56625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.85,"last_trade_time":"1750672712604","oi_day_high":172125.0,"oi_day_low":144375.0},"NSE_FO:PIIND25JUN3900CE":{"ohlc":{"open":205.35,"high":213.0,"low":190.5,"close":213.0},"depth":{"buy":[{"quantity":125,"price":245.85,"orders":1},{"quantity":250,"price":245.8,"orders":2},{"quantity":125,"price":245.75,"orders":1},{"quantity":125,"price":244.4,"orders":1},{"quantity":125,"price":244.3,"orders":1}],"sell":[{"quantity":250,"price":252.5,"orders":2},{"quantity":125,"price":252.55,"orders":1},{"quantity":125,"price":252.85,"orders":1},{"quantity":250,"price":264.0,"orders":1},{"quantity":875,"price":265.15,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|129840","symbol":"PIIND25JUN3900CE","last_price":213.0,"volume":1375,"average_price":198.81,"oi":40250.0,"net_change":1.3,"total_buy_quantity":12250.0,"total_sell_quantity":10000.0,"lower_circuit_limit":12.5,"upper_circuit_limit":410.9,"last_trade_time":"1750658830332","oi_day_high":41125.0,"oi_day_low":40250.0},"NSE_FO:RECLTD25JUN410CE":{"ohlc":{"open":1.2,"high":1.75,"low":0.7,"close":1.15},"depth":{"buy":[{"quantity":10000,"price":1.1,"orders":7},{"quantity":29000,"price":1.05,"orders":10},{"quantity":40000,"price":1.0,"orders":19},{"quantity":22000,"price":0.95,"orders":8},{"quantity":18000,"price":0.9,"orders":8}],"sell":[{"quantity":15000,"price":1.15,"orders":4},{"quantity":26000,"price":1.2,"orders":13},{"quantity":27000,"price":1.25,"orders":9},{"quantity":23000,"price":1.3,"orders":8},{"quantity":17000,"price":1.35,"orders":6}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|124183","symbol":"RECLTD25JUN410CE","last_price":1.15,"volume":6870000,"average_price":1.12,"oi":4993000.0,"net_change":-0.4,"total_buy_quantity":779000.0,"total_sell_quantity":1107000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1750672792985","oi_day_high":5151000.0,"oi_day_low":4830000.0},"NSE_FO:APLAPOLLO25JUN1820PE":{"ohlc":{"open":31.65,"high":42.35,"low":28.6,"close":38.3},"depth":{"buy":[{"quantity":350,"price":37.3,"orders":1},{"quantity":350,"price":37.1,"orders":1},{"quantity":350,"price":34.65,"orders":1},{"quantity":350,"price":34.6,"orders":1},{"quantity":1400,"price":31.95,"orders":1}],"sell":[{"quantity":350,"price":38.9,"orders":1},{"quantity":350,"price":39.4,"orders":1},{"quantity":350,"price":40.55,"orders":1},{"quantity":350,"price":45.4,"orders":1},{"quantity":1750,"price":45.45,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|63550","symbol":"APLAPOLLO25JUN1820PE","last_price":38.3,"volume":18900,"average_price":35.72,"oi":38150.0,"net_change":-7.4,"total_buy_quantity":28000.0,"total_sell_quantity":36050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":124.0,"last_trade_time":"1750672788692","oi_day_high":44800.0,"oi_day_low":38150.0},"NSE_FO:KEI25JUN3650PE":{"ohlc":{"open":96.0,"high":100.0,"low":15.9,"close":20.6},"depth":{"buy":[{"quantity":150,"price":20.45,"orders":1},{"quantity":150,"price":18.4,"orders":1},{"quantity":150,"price":18.35,"orders":1},{"quantity":150,"price":18.3,"orders":1},{"quantity":150,"price":18.05,"orders":1}],"sell":[{"quantity":450,"price":20.9,"orders":2},{"quantity":150,"price":21.9,"orders":1},{"quantity":1200,"price":21.95,"orders":1},{"quantity":300,"price":22.0,"orders":2},{"quantity":150,"price":22.4,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|108003","symbol":"KEI25JUN3650PE","last_price":20.6,"volume":411600,"average_price":30.22,"oi":35100.0,"net_change":-71.45,"total_buy_quantity":74250.0,"total_sell_quantity":21150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":286.25,"last_trade_time":"1750672797023","oi_day_high":57750.0,"oi_day_low":15600.0},"NSE_FO:GRASIM25JUN2580PE":{"ohlc":{"open":1.2,"high":1.6,"low":0.45,"close":0.45},"depth":{"buy":[{"quantity":2750,"price":0.35,"orders":2},{"quantity":10000,"price":0.2,"orders":1},{"quantity":15000,"price":0.15,"orders":2},{"quantity":18000,"price":0.1,"orders":3},{"quantity":15750,"price":0.05,"orders":4}],"sell":[{"quantity":500,"price":0.75,"orders":2},{"quantity":250,"price":0.8,"orders":1},{"quantity":250,"price":0.85,"orders":1},{"quantity":250,"price":0.9,"orders":1},{"quantity":250,"price":0.95,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|93085","symbol":"GRASIM25JUN2580PE","last_price":0.45,"volume":15250,"average_price":1.15,"oi":70500.0,"net_change":-0.55,"total_buy_quantity":61500.0,"total_sell_quantity":30750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1750670908857","oi_day_high":74500.0,"oi_day_low":70250.0},"NSE_FO:PATANJALI25JUN1760PE":{"ohlc":{"open":140.4,"high":140.4,"low":140.4,"close":140.4},"depth":{"buy":[{"quantity":600,"price":136.15,"orders":1},{"quantity":1500,"price":134.0,"orders":1},{"quantity":1200,"price":133.0,"orders":1},{"quantity":3000,"price":131.8,"orders":1},{"quantity":3000,"price":130.35,"orders":1}],"sell":[{"quantity":2100,"price":146.1,"orders":2},{"quantity":600,"price":146.15,"orders":1},{"quantity":1200,"price":146.3,"orders":1},{"quantity":3000,"price":147.95,"orders":1},{"quantity":3000,"price":149.45,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|127516","symbol":"PATANJALI25JUN1760PE","last_price":140.4,"volume":300,"average_price":140.4,"oi":12300.0,"net_change":9.45,"total_buy_quantity":21300.0,"total_sell_quantity":23400.0,"lower_circuit_limit":39.0,"upper_circuit_limit":222.9,"last_trade_time":"1750658480459","oi_day_high":12300.0,"oi_day_low":12300.0},"NSE_FO:RBLBANK25JUN215PE":{"ohlc":{"open":0.8,"high":0.8,"low":0.5,"close":0.5},"depth":{"buy":[{"quantity":7500,"price":0.5,"orders":1},{"quantity":7500,"price":0.45,"orders":1},{"quantity":30000,"price":0.4,"orders":1},{"quantity":25000,"price":0.3,"orders":1},{"quantity":7500,"price":0.25,"orders":1}],"sell":[{"quantity":12500,"price":0.7,"orders":2},{"quantity":2500,"price":0.75,"orders":1},{"quantity":2500,"price":0.9,"orders":1},{"quantity":2500,"price":1.0,"orders":1},{"quantity":2500,"price":1.85,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|134185","symbol":"RBLBANK25JUN215PE","last_price":0.5,"volume":77500,"average_price":0.62,"oi":437500.0,"net_change":-0.5,"total_buy_quantity":127500.0,"total_sell_quantity":25000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1750672747618","oi_day_high":512500.0,"oi_day_low":437500.0},"NSE_FO:PETRONET25JUN315PE":{"ohlc":{"open":17.0,"high":17.0,"low":17.0,"close":17.0},"depth":{"buy":[{"quantity":1500,"price":18.4,"orders":1},{"quantity":1500,"price":18.35,"orders":1},{"quantity":1500,"price":17.8,"orders":1},{"quantity":6000,"price":17.75,"orders":1},{"quantity":7500,"price":17.6,"orders":1}],"sell":[{"quantity":3000,"price":19.05,"orders":2},{"quantity":1500,"price":19.1,"orders":1},{"quantity":1500,"price":19.15,"orders":1},{"quantity":6000,"price":19.75,"orders":1},{"quantity":15000,"price":20.5,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|120623","symbol":"PETRONET25JUN315PE","last_price":17.0,"volume":1500,"average_price":17.0,"oi":229500.0,"net_change":-4.35,"total_buy_quantity":127500.0,"total_sell_quantity":135000.0,"lower_circuit_limit":1.35,"upper_circuit_limit":41.35,"last_trade_time":"1750666301749","oi_day_high":229500.0,"oi_day_low":229500.0},"NSE_FO:HDFCAMC25JUN4760PE":{"ohlc":{"open":10.7,"high":11.2,"low":6.0,"close":8.85},"depth":{"buy":[{"quantity":300,"price":8.8,"orders":2},{"quantity":300,"price":8.7,"orders":1},{"quantity":150,"price":8.65,"orders":1},{"quantity":450,"price":8.6,"orders":2},{"quantity":150,"price":8.55,"orders":1}],"sell":[{"quantity":150,"price":9.15,"orders":1},{"quantity":150,"price":9.2,"orders":1},{"quantity":150,"price":9.4,"orders":1},{"quantity":300,"price":10.55,"orders":1},{"quantity":150,"price":10.6,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|94612","symbol":"HDFCAMC25JUN4760PE","last_price":8.85,"volume":9900,"average_price":8.58,"oi":33600.0,"net_change":0.7,"total_buy_quantity":45300.0,"total_sell_quantity":27150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.3,"last_trade_time":"1750672709843","oi_day_high":33600.0,"oi_day_low":30000.0},"NSE_FO:SBILIFE25JUN1820CE":{"ohlc":{"open":7.5,"high":14.35,"low":4.7,"close":11.6},"depth":{"buy":[{"quantity":375,"price":11.6,"orders":1},{"quantity":375,"price":11.55,"orders":1},{"quantity":750,"price":11.45,"orders":2},{"quantity":1125,"price":11.4,"orders":3},{"quantity":375,"price":11.35,"orders":1}],"sell":[{"quantity":375,"price":11.85,"orders":1},{"quantity":375,"price":11.9,"orders":1},{"quantity":750,"price":11.95,"orders":2},{"quantity":4500,"price":12.0,"orders":3},{"quantity":750,"price":12.05,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|125162","symbol":"SBILIFE25JUN1820CE","last_price":11.6,"volume":1899000,"average_price":10.96,"oi":736125.0,"net_change":1.95,"total_buy_quantity":532125.0,"total_sell_quantity":93375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.95,"last_trade_time":"1750672797339","oi_day_high":859125.0,"oi_day_low":735750.0},"NSE_FO:IREDA25JUN177.5CE":{"ohlc":{"open":0.1,"high":0.3,"low":0.1,"close":0.2},"depth":{"buy":[{"quantity":69600,"price":0.15,"orders":5},{"quantity":220400,"price":0.1,"orders":8},{"quantity":275500,"price":0.05,"orders":10},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":46400,"price":0.25,"orders":14},{"quantity":52200,"price":0.3,"orders":11},{"quantity":52200,"price":0.35,"orders":11},{"quantity":26100,"price":0.4,"orders":3},{"quantity":8700,"price":0.45,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|104569","symbol":"IREDA25JUN177.5CE","last_price":0.2,"volume":220400,"average_price":0.22,"oi":681500.0,"net_change":-0.15,"total_buy_quantity":565500.0,"total_sell_quantity":493000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1750671958225","oi_day_high":762700.0,"oi_day_low":681500.0},"NSE_FO:AUBANK25JUN700PE":{"ohlc":{"open":0.2,"high":0.2,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":40000,"price":0.1,"orders":6},{"quantity":154000,"price":0.05,"orders":11},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":25000,"price":0.15,"orders":6},{"quantity":5000,"price":0.2,"orders":3},{"quantity":3000,"price":0.25,"orders":1},{"quantity":30000,"price":0.3,"orders":5},{"quantity":8000,"price":0.35,"orders":4}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|70501","symbol":"AUBANK25JUN700PE","last_price":0.15,"volume":54000,"average_price":0.15,"oi":876000.0,"net_change":-0.05,"total_buy_quantity":194000.0,"total_sell_quantity":216000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1750672680763","oi_day_high":892000.0,"oi_day_low":876000.0},"NSE_FO:ACC25JUN1920PE":{"ohlc":{"open":93.95,"high":97.0,"low":93.95,"close":95.75},"depth":{"buy":[{"quantity":300,"price":103.2,"orders":1},{"quantity":300,"price":103.15,"orders":1},{"quantity":300,"price":103.1,"orders":1},{"quantity":900,"price":98.2,"orders":1},{"quantity":900,"price":98.1,"orders":1}],"sell":[{"quantity":300,"price":107.5,"orders":1},{"quantity":300,"price":107.55,"orders":1},{"quantity":3300,"price":107.6,"orders":1},{"quantity":900,"price":112.25,"orders":1},{"quantity":900,"price":112.4,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|66076","symbol":"ACC25JUN1920PE","last_price":95.75,"volume":1800,"average_price":95.46,"oi":62700.0,"net_change":-2.7,"total_buy_quantity":28800.0,"total_sell_quantity":27300.0,"lower_circuit_limit":10.3,"upper_circuit_limit":186.6,"last_trade_time":"1750660845489","oi_day_high":63600.0,"oi_day_low":62700.0},"NSE_FO:CAMS25JUN3950PE":{"ohlc":{"open":7.0,"high":10.0,"low":3.25,"close":4.05},"depth":{"buy":[{"quantity":250,"price":4.05,"orders":2},{"quantity":125,"price":3.95,"orders":1},{"quantity":250,"price":3.9,"orders":2},{"quantity":500,"price":3.85,"orders":4},{"quantity":375,"price":3.8,"orders":3}],"sell":[{"quantity":125,"price":4.4,"orders":1},{"quantity":125,"price":4.45,"orders":1},{"quantity":250,"price":4.5,"orders":2},{"quantity":125,"price":4.55,"orders":1},{"quantity":125,"price":4.8,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|79621","symbol":"CAMS25JUN3950PE","last_price":4.05,"volume":113500,"average_price":6.22,"oi":29500.0,"net_change":-3.6,"total_buy_quantity":73125.0,"total_sell_quantity":19375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.05,"last_trade_time":"1750672629073","oi_day_high":30750.0,"oi_day_low":24125.0},"NSE_FO:HINDCOPPER25JUN250CE":{"ohlc":{"open":2.0,"high":6.05,"low":1.8,"close":4.2},"depth":{"buy":[{"quantity":2650,"price":4.15,"orders":1},{"quantity":7950,"price":4.1,"orders":3},{"quantity":5300,"price":4.05,"orders":2},{"quantity":5300,"price":4.0,"orders":2},{"quantity":10600,"price":3.95,"orders":4}],"sell":[{"quantity":5300,"price":4.25,"orders":2},{"quantity":5300,"price":4.3,"orders":2},{"quantity":7950,"price":4.35,"orders":3},{"quantity":5300,"price":4.4,"orders":2},{"quantity":5300,"price":4.45,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|97448","symbol":"HINDCOPPER25JUN250CE","last_price":4.2,"volume":4499700,"average_price":3.94,"oi":1123600.0,"net_change":0.9,"total_buy_quantity":394850.0,"total_sell_quantity":612150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1750672774203","oi_day_high":1325000.0,"oi_day_low":1091800.0},"NSE_FO:JSWSTEEL25JUN1010CE":{"ohlc":{"open":6.7,"high":8.7,"low":2.8,"close":4.8},"depth":{"buy":[{"quantity":2025,"price":4.7,"orders":3},{"quantity":3375,"price":4.65,"orders":5},{"quantity":6750,"price":4.6,"orders":8},{"quantity":4050,"price":4.55,"orders":6},{"quantity":6750,"price":4.5,"orders":7}],"sell":[{"quantity":2025,"price":4.85,"orders":3},{"quantity":3375,"price":4.9,"orders":5},{"quantity":6750,"price":4.95,"orders":7},{"quantity":2700,"price":5.0,"orders":4},{"quantity":3375,"price":5.05,"orders":3}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|106765","symbol":"JSWSTEEL25JUN1010CE","last_price":4.8,"volume":2242350,"average_price":5.21,"oi":299025.0,"net_change":-5.85,"total_buy_quantity":735075.0,"total_sell_quantity":168075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.45,"last_trade_time":"1750672791361","oi_day_high":407700.0,"oi_day_low":247725.0},"NSE_FO:NESTLEIND25JUN2440CE":{"ohlc":{"open":7.05,"high":9.0,"low":2.25,"close":3.05},"depth":{"buy":[{"quantity":200,"price":2.95,"orders":1},{"quantity":400,"price":2.9,"orders":2},{"quantity":600,"price":2.85,"orders":3},{"quantity":400,"price":2.8,"orders":2},{"quantity":600,"price":2.75,"orders":3}],"sell":[{"quantity":200,"price":3.15,"orders":1},{"quantity":600,"price":3.2,"orders":3},{"quantity":600,"price":3.25,"orders":3},{"quantity":400,"price":3.3,"orders":2},{"quantity":600,"price":3.35,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|123454","symbol":"NESTLEIND25JUN2440CE","last_price":3.05,"volume":479400,"average_price":4.7,"oi":127600.0,"net_change":-2.15,"total_buy_quantity":105000.0,"total_sell_quantity":46400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1750672745533","oi_day_high":162600.0,"oi_day_low":121600.0},"NSE_FO:IEX25JUN200PE":{"ohlc":{"open":18.25,"high":19.55,"low":16.9,"close":17.9},"depth":{"buy":[{"quantity":7500,"price":17.45,"orders":1},{"quantity":15000,"price":17.4,"orders":4},{"quantity":3750,"price":17.25,"orders":1},{"quantity":3750,"price":17.2,"orders":1},{"quantity":11250,"price":17.1,"orders":1}],"sell":[{"quantity":7500,"price":17.85,"orders":1},{"quantity":3750,"price":17.9,"orders":1},{"quantity":15000,"price":17.95,"orders":3},{"quantity":3750,"price":18.15,"orders":1},{"quantity":11250,"price":18.2,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|102384","symbol":"IEX25JUN200PE","last_price":17.9,"volume":236250,"average_price":18.53,"oi":3435000.0,"net_change":0.55,"total_buy_quantity":345000.0,"total_sell_quantity":352500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.35,"last_trade_time":"1750672680796","oi_day_high":3570000.0,"oi_day_low":3435000.0},"NSE_FO:MARICO25JUN720CE":{"ohlc":{"open":0.45,"high":1.9,"low":0.35,"close":0.65},"depth":{"buy":[{"quantity":15600,"price":0.55,"orders":10},{"quantity":13200,"price":0.5,"orders":7},{"quantity":14400,"price":0.45,"orders":7},{"quantity":12000,"price":0.4,"orders":6},{"quantity":20400,"price":0.35,"orders":8}],"sell":[{"quantity":3600,"price":0.65,"orders":2},{"quantity":4800,"price":0.7,"orders":3},{"quantity":4800,"price":0.75,"orders":2},{"quantity":8400,"price":0.8,"orders":5},{"quantity":2400,"price":0.85,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|117639","symbol":"MARICO25JUN720CE","last_price":0.65,"volume":946800,"average_price":0.85,"oi":631200.0,"net_change":-0.05,"total_buy_quantity":384000.0,"total_sell_quantity":327600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1750672787191","oi_day_high":679200.0,"oi_day_low":504000.0},"NSE_FO:SUNPHARMA25JUN1700PE":{"ohlc":{"open":44.5,"high":50.85,"low":34.8,"close":40.8},"depth":{"buy":[{"quantity":700,"price":40.7,"orders":2},{"quantity":350,"price":40.65,"orders":1},{"quantity":350,"price":40.45,"orders":1},{"quantity":350,"price":40.4,"orders":1},{"quantity":350,"price":40.35,"orders":1}],"sell":[{"quantity":350,"price":41.05,"orders":1},{"quantity":350,"price":41.1,"orders":1},{"quantity":350,"price":41.15,"orders":1},{"quantity":1050,"price":41.35,"orders":1},{"quantity":350,"price":41.4,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|127663","symbol":"SUNPHARMA25JUN1700PE","last_price":40.8,"volume":95900,"average_price":42.55,"oi":462350.0,"net_change":4.7,"total_buy_quantity":65100.0,"total_sell_quantity":46900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.0,"last_trade_time":"1750672796305","oi_day_high":482300.0,"oi_day_low":462350.0},"NSE_FO:UNITDSPR25JUN1520CE":{"ohlc":{"open":2.55,"high":2.55,"low":0.8,"close":0.9},"depth":{"buy":[{"quantity":9450,"price":0.85,"orders":12},{"quantity":9800,"price":0.8,"orders":8},{"quantity":7000,"price":0.75,"orders":8},{"quantity":3500,"price":0.7,"orders":3},{"quantity":1750,"price":0.65,"orders":4}],"sell":[{"quantity":8750,"price":0.9,"orders":3},{"quantity":6650,"price":0.95,"orders":7},{"quantity":12950,"price":1.0,"orders":9},{"quantity":6650,"price":1.05,"orders":6},{"quantity":4900,"price":1.1,"orders":5}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|145611","symbol":"UNITDSPR25JUN1520CE","last_price":0.9,"volume":787150,"average_price":1.2,"oi":848050.0,"net_change":-2.1,"total_buy_quantity":507150.0,"total_sell_quantity":180250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1750672799449","oi_day_high":894600.0,"oi_day_low":816200.0},"NSE_FO:GRANULES25JUN540CE":{"ohlc":{"open":0.4,"high":0.75,"low":0.3,"close":0.4},"depth":{"buy":[{"quantity":5000,"price":0.4,"orders":4},{"quantity":11000,"price":0.35,"orders":5},{"quantity":33000,"price":0.3,"orders":10},{"quantity":21000,"price":0.25,"orders":4},{"quantity":29000,"price":0.2,"orders":4}],"sell":[{"quantity":2000,"price":0.45,"orders":1},{"quantity":6000,"price":0.5,"orders":3},{"quantity":5000,"price":0.55,"orders":3},{"quantity":7000,"price":0.6,"orders":5},{"quantity":4000,"price":0.65,"orders":3}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|91152","symbol":"GRANULES25JUN540CE","last_price":0.4,"volume":598000,"average_price":0.49,"oi":922000.0,"net_change":-0.05,"total_buy_quantity":351000.0,"total_sell_quantity":234000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1750672738958","oi_day_high":1111000.0,"oi_day_low":921000.0},"NSE_FO:HDFCBANK25JUN1920CE":{"ohlc":{"open":41.85,"high":44.0,"low":30.0,"close":34.8},"depth":{"buy":[{"quantity":1100,"price":34.4,"orders":2},{"quantity":1100,"price":34.35,"orders":2},{"quantity":550,"price":34.3,"orders":1},{"quantity":550,"price":34.0,"orders":1},{"quantity":1650,"price":33.95,"orders":1}],"sell":[{"quantity":550,"price":34.85,"orders":1},{"quantity":550,"price":35.0,"orders":1},{"quantity":550,"price":35.05,"orders":1},{"quantity":550,"price":35.5,"orders":1},{"quantity":550,"price":35.55,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|94089","symbol":"HDFCBANK25JUN1920CE","last_price":34.8,"volume":963050,"average_price":34.79,"oi":860750.0,"net_change":-13.25,"total_buy_quantity":116600.0,"total_sell_quantity":80300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.35,"last_trade_time":"1750672771627","oi_day_high":938850.0,"oi_day_low":851950.0},"NSE_FO:HDFCLIFE25JUN780PE":{"ohlc":{"open":10.4,"high":12.0,"low":4.05,"close":7.45},"depth":{"buy":[{"quantity":2200,"price":7.4,"orders":2},{"quantity":1100,"price":7.35,"orders":1},{"quantity":2200,"price":7.3,"orders":2},{"quantity":1100,"price":7.1,"orders":1},{"quantity":3300,"price":7.0,"orders":3}],"sell":[{"quantity":1100,"price":7.8,"orders":1},{"quantity":2200,"price":7.85,"orders":2},{"quantity":3300,"price":7.9,"orders":3},{"quantity":3300,"price":7.95,"orders":2},{"quantity":1100,"price":8.1,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|95273","symbol":"HDFCLIFE25JUN780PE","last_price":7.45,"volume":1811700,"average_price":6.52,"oi":513700.0,"net_change":-0.2,"total_buy_quantity":304700.0,"total_sell_quantity":182600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1750672768203","oi_day_high":620400.0,"oi_day_low":503800.0},"NSE_FO:DMART25JUN4000PE":{"ohlc":{"open":4.5,"high":4.9,"low":1.55,"close":1.8},"depth":{"buy":[{"quantity":300,"price":1.8,"orders":2},{"quantity":450,"price":1.75,"orders":3},{"quantity":450,"price":1.7,"orders":3},{"quantity":750,"price":1.65,"orders":4},{"quantity":300,"price":1.6,"orders":2}],"sell":[{"quantity":450,"price":1.85,"orders":2},{"quantity":900,"price":1.9,"orders":6},{"quantity":900,"price":1.95,"orders":5},{"quantity":750,"price":2.0,"orders":4},{"quantity":450,"price":2.05,"orders":3}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|87121","symbol":"DMART25JUN4000PE","last_price":1.8,"volume":139350,"average_price":2.81,"oi":136500.0,"net_change":-2.45,"total_buy_quantity":107250.0,"total_sell_quantity":27150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1750672782754","oi_day_high":158250.0,"oi_day_low":133800.0},"NSE_FO:NHPC25JUN87PE":{"ohlc":{"open":4.45,"high":4.45,"low":2.35,"close":2.35},"depth":{"buy":[{"quantity":6400,"price":2.05,"orders":1},{"quantity":12800,"price":2.0,"orders":2},{"quantity":6400,"price":1.9,"orders":1},{"quantity":44800,"price":1.85,"orders":3},{"quantity":128000,"price":1.8,"orders":5}],"sell":[{"quantity":32000,"price":2.15,"orders":5},{"quantity":12800,"price":2.2,"orders":2},{"quantity":25600,"price":2.25,"orders":4},{"quantity":12800,"price":2.3,"orders":2},{"quantity":6400,"price":2.35,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|116872","symbol":"NHPC25JUN87PE","last_price":2.35,"volume":57600,"average_price":3.19,"oi":928000.0,"net_change":-2.4,"total_buy_quantity":326400.0,"total_sell_quantity":1107200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1750671972363","oi_day_high":940800.0,"oi_day_low":921600.0},"NSE_FO:ULTRACEMCO25JUN11300PE":{"ohlc":{"open":61.65,"high":91.95,"low":25.0,"close":29.15},"depth":{"buy":[{"quantity":50,"price":28.7,"orders":1},{"quantity":100,"price":28.65,"orders":2},{"quantity":50,"price":28.25,"orders":1},{"quantity":50,"price":28.2,"orders":1},{"quantity":150,"price":28.15,"orders":1}],"sell":[{"quantity":50,"price":30.1,"orders":1},{"quantity":200,"price":30.45,"orders":2},{"quantity":100,"price":30.5,"orders":2},{"quantity":150,"price":30.75,"orders":1},{"quantity":50,"price":31.7,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|133740","symbol":"ULTRACEMCO25JUN11300PE","last_price":29.15,"volume":327450,"average_price":53.12,"oi":35600.0,"net_change":-17.65,"total_buy_quantity":17350.0,"total_sell_quantity":10400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":199.15,"last_trade_time":"1750672785006","oi_day_high":42150.0,"oi_day_low":19100.0},"NSE_FO:CROMPTON25JUN360CE":{"ohlc":{"open":0.3,"high":0.95,"low":0.2,"close":0.55},"depth":{"buy":[{"quantity":9000,"price":0.5,"orders":2},{"quantity":25200,"price":0.45,"orders":9},{"quantity":18000,"price":0.4,"orders":7},{"quantity":18000,"price":0.35,"orders":5},{"quantity":16200,"price":0.3,"orders":5}],"sell":[{"quantity":16200,"price":0.6,"orders":4},{"quantity":27000,"price":0.65,"orders":5},{"quantity":7200,"price":0.7,"orders":2},{"quantity":9000,"price":0.75,"orders":3},{"quantity":28800,"price":0.8,"orders":4}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|83563","symbol":"CROMPTON25JUN360CE","last_price":0.55,"volume":772200,"average_price":0.5,"oi":1260000.0,"net_change":0.05,"total_buy_quantity":397800.0,"total_sell_quantity":412200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1750672799114","oi_day_high":1418400.0,"oi_day_low":1215000.0},"NSE_FO:HINDPETRO25JUN415CE":{"ohlc":{"open":0.55,"high":0.85,"low":0.2,"close":0.45},"depth":{"buy":[{"quantity":4050,"price":0.45,"orders":2},{"quantity":16200,"price":0.4,"orders":6},{"quantity":26325,"price":0.35,"orders":7},{"quantity":22275,"price":0.3,"orders":4},{"quantity":20250,"price":0.25,"orders":4}],"sell":[{"quantity":30375,"price":0.5,"orders":7},{"quantity":22275,"price":0.55,"orders":6},{"quantity":22275,"price":0.6,"orders":4},{"quantity":24300,"price":0.65,"orders":6},{"quantity":14175,"price":0.7,"orders":3}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|97488","symbol":"HINDPETRO25JUN415CE","last_price":0.45,"volume":696600,"average_price":0.48,"oi":816075.0,"net_change":-0.15,"total_buy_quantity":413100.0,"total_sell_quantity":435375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1750672733394","oi_day_high":921375.0,"oi_day_low":812025.0},"NSE_FO:NAUKRI25JUN1440PE":{"ohlc":{"open":3.3,"high":7.25,"low":2.85,"close":3.3},"depth":{"buy":[{"quantity":750,"price":3.2,"orders":1},{"quantity":1125,"price":3.15,"orders":2},{"quantity":11250,"price":3.1,"orders":1},{"quantity":1125,"price":3.05,"orders":1},{"quantity":1500,"price":3.0,"orders":2}],"sell":[{"quantity":1875,"price":3.3,"orders":1},{"quantity":750,"price":3.45,"orders":1},{"quantity":1125,"price":3.55,"orders":1},{"quantity":1125,"price":3.6,"orders":1},{"quantity":1125,"price":3.65,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|121964","symbol":"NAUKRI25JUN1440PE","last_price":3.3,"volume":164625,"average_price":3.89,"oi":135750.0,"net_change":1.05,"total_buy_quantity":174375.0,"total_sell_quantity":76875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1750672774996","oi_day_high":135750.0,"oi_day_low":107250.0},"NSE_FO:IGL25JUN215PE":{"ohlc":{"open":12.25,"high":12.25,"low":7.7,"close":9.2},"depth":{"buy":[{"quantity":2750,"price":8.95,"orders":1},{"quantity":2750,"price":8.9,"orders":1},{"quantity":2750,"price":8.85,"orders":1},{"quantity":5500,"price":8.8,"orders":2},{"quantity":2750,"price":8.75,"orders":1}],"sell":[{"quantity":2750,"price":9.15,"orders":1},{"quantity":2750,"price":9.2,"orders":1},{"quantity":8250,"price":9.3,"orders":3},{"quantity":2750,"price":9.35,"orders":1},{"quantity":5500,"price":9.5,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|102763","symbol":"IGL25JUN215PE","last_price":9.2,"volume":671000,"average_price":9.24,"oi":431750.0,"net_change":-2.15,"total_buy_quantity":324500.0,"total_sell_quantity":316250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.35,"last_trade_time":"1750672740317","oi_day_high":508750.0,"oi_day_low":420750.0},"NSE_FO:OIL25JUN440CE":{"ohlc":{"open":27.05,"high":36.95,"low":21.3,"close":33.85},"depth":{"buy":[{"quantity":2150,"price":34.65,"orders":2},{"quantity":1075,"price":34.6,"orders":1},{"quantity":1075,"price":34.35,"orders":1},{"quantity":2150,"price":34.25,"orders":2},{"quantity":1075,"price":34.15,"orders":1}],"sell":[{"quantity":1075,"price":35.6,"orders":1},{"quantity":1075,"price":35.65,"orders":1},{"quantity":1075,"price":36.0,"orders":1},{"quantity":1075,"price":36.05,"orders":1},{"quantity":7525,"price":36.85,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|126149","symbol":"OIL25JUN440CE","last_price":33.85,"volume":139750,"average_price":28.51,"oi":465475.0,"net_change":7.8,"total_buy_quantity":113950.0,"total_sell_quantity":116100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.75,"last_trade_time":"1750672470203","oi_day_high":488050.0,"oi_day_low":464400.0},"NSE_FO:ITC25JUN420CE":{"ohlc":{"open":1.5,"high":1.55,"low":0.6,"close":0.65},"depth":{"buy":[{"quantity":76800,"price":0.65,"orders":17},{"quantity":144000,"price":0.6,"orders":34},{"quantity":76800,"price":0.55,"orders":17},{"quantity":75200,"price":0.5,"orders":12},{"quantity":44800,"price":0.45,"orders":7}],"sell":[{"quantity":99200,"price":0.7,"orders":16},{"quantity":80000,"price":0.75,"orders":24},{"quantity":88000,"price":0.8,"orders":23},{"quantity":68800,"price":0.85,"orders":16},{"quantity":68800,"price":0.9,"orders":17}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|108842","symbol":"ITC25JUN420CE","last_price":0.65,"volume":12884800,"average_price":1.05,"oi":7038400.0,"net_change":-1.75,"total_buy_quantity":1148800.0,"total_sell_quantity":2438400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1750672798986","oi_day_high":7692800.0,"oi_day_low":6689600.0},"NSE_FO:FEDERALBNK25JUN200CE":{"ohlc":{"open":6.65,"high":9.0,"low":6.5,"close":7.6},"depth":{"buy":[{"quantity":5000,"price":7.65,"orders":1},{"quantity":15000,"price":7.6,"orders":3},{"quantity":5000,"price":7.55,"orders":1},{"quantity":5000,"price":7.5,"orders":1},{"quantity":5000,"price":7.45,"orders":1}],"sell":[{"quantity":10000,"price":7.75,"orders":1},{"quantity":5000,"price":7.8,"orders":1},{"quantity":10000,"price":7.85,"orders":2},{"quantity":5000,"price":7.9,"orders":1},{"quantity":5000,"price":7.95,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|89071","symbol":"FEDERALBNK25JUN200CE","last_price":7.6,"volume":655000,"average_price":7.65,"oi":1510000.0,"net_change":-0.1,"total_buy_quantity":670000.0,"total_sell_quantity":910000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1750672748830","oi_day_high":1705000.0,"oi_day_low":1510000.0},"NSE_FO:SJVN25JUN102PE":{"ohlc":{"open":5.65,"high":5.65,"low":4.25,"close":4.4},"depth":{"buy":[{"quantity":4725,"price":4.25,"orders":1},{"quantity":4725,"price":4.2,"orders":1},{"quantity":4725,"price":4.15,"orders":1},{"quantity":4725,"price":4.1,"orders":1},{"quantity":4725,"price":4.05,"orders":1}],"sell":[{"quantity":9450,"price":4.45,"orders":2},{"quantity":9450,"price":4.5,"orders":2},{"quantity":9450,"price":4.55,"orders":2},{"quantity":4725,"price":4.6,"orders":1},{"quantity":4725,"price":4.65,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|138512","symbol":"SJVN25JUN102PE","last_price":4.4,"volume":18900,"average_price":5.18,"oi":396900.0,"net_change":-1.05,"total_buy_quantity":453600.0,"total_sell_quantity":510300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1750672794955","oi_day_high":411075.0,"oi_day_low":396900.0},"NSE_FO:CYIENT25JUN1360PE":{"ohlc":{"open":56.15,"high":62.15,"low":47.15,"close":52.05},"depth":{"buy":[{"quantity":300,"price":53.2,"orders":1},{"quantity":300,"price":53.05,"orders":1},{"quantity":300,"price":53.0,"orders":1},{"quantity":300,"price":52.95,"orders":1},{"quantity":900,"price":52.0,"orders":1}],"sell":[{"quantity":300,"price":55.1,"orders":1},{"quantity":300,"price":55.15,"orders":1},{"quantity":300,"price":55.25,"orders":1},{"quantity":900,"price":56.0,"orders":1},{"quantity":300,"price":56.05,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|84077","symbol":"CYIENT25JUN1360PE","last_price":52.05,"volume":38700,"average_price":54.02,"oi":48600.0,"net_change":-4.1,"total_buy_quantity":41100.0,"total_sell_quantity":25500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":134.85,"last_trade_time":"1750672607948","oi_day_high":60600.0,"oi_day_low":48600.0},"NSE_FO:SONACOMS25JUN540CE":{"ohlc":{"open":0.2,"high":0.3,"low":0.1,"close":0.2},"depth":{"buy":[{"quantity":34100,"price":0.15,"orders":9},{"quantity":108500,"price":0.1,"orders":20},{"quantity":98425,"price":0.05,"orders":11},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":26350,"price":0.25,"orders":6},{"quantity":62775,"price":0.3,"orders":13},{"quantity":17825,"price":0.35,"orders":4},{"quantity":2325,"price":0.4,"orders":1},{"quantity":2325,"price":0.45,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|139154","symbol":"SONACOMS25JUN540CE","last_price":0.2,"volume":545600,"average_price":0.18,"oi":1511250.0,"net_change":-0.1,"total_buy_quantity":241025.0,"total_sell_quantity":310775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1750672758200","oi_day_high":1720500.0,"oi_day_low":1511250.0},"NSE_FO:TITAN25JUN3580CE":{"ohlc":{"open":6.6,"high":10.6,"low":4.0,"close":5.6},"depth":{"buy":[{"quantity":175,"price":5.4,"orders":1},{"quantity":175,"price":5.35,"orders":1},{"quantity":350,"price":5.3,"orders":2},{"quantity":1400,"price":5.25,"orders":4},{"quantity":350,"price":5.2,"orders":2}],"sell":[{"quantity":525,"price":5.6,"orders":3},{"quantity":525,"price":5.65,"orders":3},{"quantity":875,"price":5.7,"orders":5},{"quantity":175,"price":5.75,"orders":1},{"quantity":350,"price":5.8,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|132222","symbol":"TITAN25JUN3580CE","last_price":5.6,"volume":284200,"average_price":6.36,"oi":160125.0,"net_change":-7.0,"total_buy_quantity":313950.0,"total_sell_quantity":37800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.0,"last_trade_time":"1750672711409","oi_day_high":171675.0,"oi_day_low":150850.0},"NSE_FO:GODREJCP25JUN1240PE":{"ohlc":{"open":52.25,"high":62.7,"low":52.25,"close":62.7},"depth":{"buy":[{"quantity":500,"price":66.7,"orders":1},{"quantity":1500,"price":64.1,"orders":1},{"quantity":2500,"price":63.75,"orders":1},{"quantity":2000,"price":63.35,"orders":1},{"quantity":5000,"price":63.2,"orders":1}],"sell":[{"quantity":500,"price":68.75,"orders":1},{"quantity":500,"price":68.8,"orders":1},{"quantity":500,"price":68.85,"orders":1},{"quantity":500,"price":69.8,"orders":1},{"quantity":500,"price":69.9,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|90654","symbol":"GODREJCP25JUN1240PE","last_price":62.7,"volume":16500,"average_price":56.19,"oi":55000.0,"net_change":10.45,"total_buy_quantity":131000.0,"total_sell_quantity":43500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.65,"last_trade_time":"1750668161011","oi_day_high":59500.0,"oi_day_low":54500.0},"NSE_FO:MFSL25JUN1480CE":{"ohlc":{"open":96.0,"high":96.0,"low":96.0,"close":96.0},"depth":{"buy":[{"quantity":3200,"price":111.8,"orders":1},{"quantity":3200,"price":111.75,"orders":1},{"quantity":4000,"price":109.15,"orders":1},{"quantity":8000,"price":107.35,"orders":1},{"quantity":8000,"price":97.85,"orders":1}],"sell":[{"quantity":2400,"price":131.0,"orders":1},{"quantity":4000,"price":131.05,"orders":1},{"quantity":3200,"price":131.2,"orders":1},{"quantity":8000,"price":132.7,"orders":1},{"quantity":8000,"price":135.7,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|119024","symbol":"MFSL25JUN1480CE","last_price":96.0,"volume":0,"average_price":0.0,"oi":36000.0,"net_change":0.0,"total_buy_quantity":42400.0,"total_sell_quantity":41600.0,"lower_circuit_limit":33.85,"upper_circuit_limit":199.35,"last_trade_time":"1750320545000","oi_day_high":36800.0,"oi_day_low":36000.0},"NSE_FO:ABFRL25JUN90PE":{"ohlc":{"open":15.5,"high":15.5,"low":15.0,"close":15.0},"depth":{"buy":[{"quantity":2600,"price":14.6,"orders":1},{"quantity":5200,"price":14.0,"orders":1},{"quantity":2600,"price":12.55,"orders":1},{"quantity":15600,"price":12.2,"orders":1},{"quantity":2600,"price":10.5,"orders":1}],"sell":[{"quantity":33800,"price":37.2,"orders":1},{"quantity":2600,"price":37.25,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|53113","symbol":"ABFRL25JUN90PE","last_price":15.0,"volume":20800,"average_price":15.06,"oi":873600.0,"net_change":-3.0,"total_buy_quantity":59800.0,"total_sell_quantity":36400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.0,"last_trade_time":"1750667111385","oi_day_high":873600.0,"oi_day_low":871000.0},"NSE_FO:TCS25JUN3500CE":{"ohlc":{"open":7.7,"high":8.65,"low":2.8,"close":3.35},"depth":{"buy":[{"quantity":1750,"price":3.3,"orders":3},{"quantity":4375,"price":3.25,"orders":7},{"quantity":7350,"price":3.2,"orders":12},{"quantity":4375,"price":3.15,"orders":10},{"quantity":3325,"price":3.1,"orders":9}],"sell":[{"quantity":1400,"price":3.35,"orders":3},{"quantity":3500,"price":3.4,"orders":10},{"quantity":2625,"price":3.45,"orders":6},{"quantity":2975,"price":3.5,"orders":6},{"quantity":2275,"price":3.55,"orders":4}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|130999","symbol":"TCS25JUN3500CE","last_price":3.35,"volume":3263575,"average_price":3.96,"oi":1763825.0,"net_change":-6.0,"total_buy_quantity":626675.0,"total_sell_quantity":331625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.3,"last_trade_time":"1750672797065","oi_day_high":1853950.0,"oi_day_low":1718500.0},"NSE_FO:IIFL25JUN430PE":{"ohlc":{"open":0.1,"high":0.25,"low":0.1,"close":0.25},"depth":{"buy":[{"quantity":1550,"price":0.15,"orders":1},{"quantity":4650,"price":0.1,"orders":3},{"quantity":20150,"price":0.05,"orders":4},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":4650,"price":0.45,"orders":3},{"quantity":6200,"price":0.5,"orders":4},{"quantity":6200,"price":0.55,"orders":4},{"quantity":6200,"price":0.6,"orders":4},{"quantity":3100,"price":0.65,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|37867","symbol":"IIFL25JUN430PE","last_price":0.25,"volume":66650,"average_price":0.15,"oi":181350.0,"net_change":-0.25,"total_buy_quantity":26350.0,"total_sell_quantity":137950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1750668945407","oi_day_high":192200.0,"oi_day_low":156550.0},"NSE_FO:BPCL25JUN320CE":{"ohlc":{"open":1.7,"high":1.85,"low":0.85,"close":1.3},"depth":{"buy":[{"quantity":14400,"price":1.3,"orders":8},{"quantity":37800,"price":1.25,"orders":15},{"quantity":32400,"price":1.2,"orders":10},{"quantity":99000,"price":1.15,"orders":11},{"quantity":113400,"price":1.1,"orders":9}],"sell":[{"quantity":9000,"price":1.35,"orders":3},{"quantity":28800,"price":1.4,"orders":11},{"quantity":45000,"price":1.45,"orders":13},{"quantity":54000,"price":1.5,"orders":14},{"quantity":32400,"price":1.55,"orders":7}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|76781","symbol":"BPCL25JUN320CE","last_price":1.3,"volume":6622200,"average_price":1.28,"oi":2205000.0,"net_change":-0.7,"total_buy_quantity":1044000.0,"total_sell_quantity":736200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1750672798342","oi_day_high":2394000.0,"oi_day_low":2176200.0},"NSE_FO:HEROMOTOCO25JUN4350PE":{"ohlc":{"open":92.35,"high":129.35,"low":84.45,"close":126.25},"depth":{"buy":[{"quantity":300,"price":113.7,"orders":2},{"quantity":900,"price":113.65,"orders":2},{"quantity":150,"price":113.4,"orders":1},{"quantity":150,"price":112.95,"orders":1},{"quantity":1650,"price":112.9,"orders":1}],"sell":[{"quantity":150,"price":128.55,"orders":1},{"quantity":300,"price":128.6,"orders":2},{"quantity":150,"price":128.65,"orders":1},{"quantity":150,"price":128.7,"orders":1},{"quantity":150,"price":131.35,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|95993","symbol":"HEROMOTOCO25JUN4350PE","last_price":126.25,"volume":75600,"average_price":107.49,"oi":68250.0,"net_change":46.15,"total_buy_quantity":16950.0,"total_sell_quantity":13200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":189.3,"last_trade_time":"1750672772849","oi_day_high":96750.0,"oi_day_low":68250.0},"NSE_FO:AUROPHARMA25JUN1180PE":{"ohlc":{"open":89.5,"high":89.5,"low":78.5,"close":81.55},"depth":{"buy":[{"quantity":550,"price":81.3,"orders":1},{"quantity":550,"price":80.2,"orders":1},{"quantity":1100,"price":79.3,"orders":1},{"quantity":1100,"price":78.05,"orders":1},{"quantity":1100,"price":78.0,"orders":1}],"sell":[{"quantity":550,"price":83.7,"orders":1},{"quantity":1100,"price":83.75,"orders":2},{"quantity":1100,"price":83.8,"orders":2},{"quantity":550,"price":84.4,"orders":1},{"quantity":550,"price":84.45,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|67391","symbol":"AUROPHARMA25JUN1180PE","last_price":81.55,"volume":8800,"average_price":82.0,"oi":91300.0,"net_change":-1.2,"total_buy_quantity":51700.0,"total_sell_quantity":49500.0,"lower_circuit_limit":22.5,"upper_circuit_limit":143.0,"last_trade_time":"1750672148305","oi_day_high":91850.0,"oi_day_low":91300.0},"NSE_FO:HFCL25JUN88PE":{"ohlc":{"open":6.95,"high":7.1,"low":5.45,"close":5.45},"depth":{"buy":[{"quantity":4150,"price":6.25,"orders":1},{"quantity":4150,"price":6.2,"orders":1},{"quantity":16600,"price":6.1,"orders":1},{"quantity":41500,"price":5.95,"orders":1},{"quantity":20750,"price":5.85,"orders":1}],"sell":[{"quantity":8300,"price":6.5,"orders":2},{"quantity":4150,"price":6.55,"orders":1},{"quantity":4150,"price":6.65,"orders":1},{"quantity":41500,"price":6.7,"orders":1},{"quantity":16600,"price":6.8,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|96843","symbol":"HFCL25JUN88PE","last_price":5.45,"volume":91300,"average_price":6.3,"oi":560250.0,"net_change":-1.1,"total_buy_quantity":336150.0,"total_sell_quantity":340300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1750666404210","oi_day_high":622500.0,"oi_day_low":560250.0},"NSE_FO:BOSCHLTD25JUN31250CE":{"ohlc":{"open":532.05,"high":555.9,"low":532.05,"close":555.9},"depth":{"buy":[{"quantity":25,"price":346.75,"orders":1},{"quantity":100,"price":346.7,"orders":1},{"quantity":250,"price":311.0,"orders":1},{"quantity":25,"price":258.0,"orders":1},{"quantity":125,"price":86.7,"orders":1}],"sell":[{"quantity":25,"price":543.05,"orders":1},{"quantity":25,"price":543.1,"orders":1},{"quantity":250,"price":694.6,"orders":1},{"quantity":75,"price":715.45,"orders":1},{"quantity":125,"price":731.3,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|76648","symbol":"BOSCHLTD25JUN31250CE","last_price":555.9,"volume":50,"average_price":543.97,"oi":525.0,"net_change":-615.4,"total_buy_quantity":525.0,"total_sell_quantity":750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2367.0,"last_trade_time":"1750660392009","oi_day_high":525.0,"oi_day_low":525.0},"NSE_FO:SOLARINDS25JUN16250PE":{"ohlc":{"open":32.0,"high":49.5,"low":25.7,"close":33.6},"depth":{"buy":[{"quantity":300,"price":33.0,"orders":2},{"quantity":75,"price":32.05,"orders":1},{"quantity":150,"price":32.0,"orders":2},{"quantity":75,"price":31.45,"orders":1},{"quantity":75,"price":31.05,"orders":1}],"sell":[{"quantity":75,"price":33.85,"orders":1},{"quantity":75,"price":33.95,"orders":1},{"quantity":75,"price":34.0,"orders":1},{"quantity":75,"price":34.05,"orders":1},{"quantity":75,"price":34.45,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|40012","symbol":"SOLARINDS25JUN16250PE","last_price":33.6,"volume":27675,"average_price":35.71,"oi":18900.0,"net_change":-13.35,"total_buy_quantity":15150.0,"total_sell_quantity":7425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":239.5,"last_trade_time":"1750672787288","oi_day_high":20175.0,"oi_day_low":18600.0},"NSE_FO:SBIN25JUN800PE":{"ohlc":{"open":10.5,"high":12.9,"low":8.1,"close":10.9},"depth":{"buy":[{"quantity":1500,"price":10.85,"orders":2},{"quantity":3000,"price":10.8,"orders":4},{"quantity":2250,"price":10.75,"orders":3},{"quantity":3000,"price":10.7,"orders":4},{"quantity":2250,"price":10.65,"orders":3}],"sell":[{"quantity":1500,"price":11.0,"orders":2},{"quantity":1500,"price":11.05,"orders":2},{"quantity":2250,"price":11.1,"orders":3},{"quantity":1500,"price":11.15,"orders":2},{"quantity":750,"price":11.2,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|136443","symbol":"SBIN25JUN800PE","last_price":10.9,"volume":5421000,"average_price":10.4,"oi":4322250.0,"net_change":3.2,"total_buy_quantity":383250.0,"total_sell_quantity":102000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1750672780162","oi_day_high":4965750.0,"oi_day_low":4322250.0},"NSE_FO:POLYCAB25JUN6000PE":{"ohlc":{"open":92.95,"high":99.05,"low":12.35,"close":16.4},"depth":{"buy":[{"quantity":2875,"price":16.0,"orders":3},{"quantity":125,"price":15.8,"orders":1},{"quantity":250,"price":15.15,"orders":1},{"quantity":375,"price":15.1,"orders":2},{"quantity":250,"price":15.05,"orders":1}],"sell":[{"quantity":250,"price":16.05,"orders":1},{"quantity":125,"price":16.35,"orders":1},{"quantity":250,"price":16.4,"orders":1},{"quantity":125,"price":16.45,"orders":1},{"quantity":2625,"price":16.5,"orders":3}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|131779","symbol":"POLYCAB25JUN6000PE","last_price":16.4,"volume":1637875,"average_price":25.77,"oi":186375.0,"net_change":-76.5,"total_buy_quantity":124875.0,"total_sell_quantity":35125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":307.65,"last_trade_time":"1750672795900","oi_day_high":195625.0,"oi_day_low":56375.0},"NSE_FO:INDIGO25JUN5300PE":{"ohlc":{"open":41.05,"high":50.15,"low":10.3,"close":11.55},"depth":{"buy":[{"quantity":150,"price":11.2,"orders":1},{"quantity":150,"price":11.15,"orders":1},{"quantity":300,"price":11.1,"orders":1},{"quantity":300,"price":11.05,"orders":2},{"quantity":7650,"price":11.0,"orders":3}],"sell":[{"quantity":300,"price":11.65,"orders":2},{"quantity":1050,"price":11.7,"orders":3},{"quantity":750,"price":11.75,"orders":5},{"quantity":300,"price":11.8,"orders":2},{"quantity":300,"price":11.85,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|104639","symbol":"INDIGO25JUN5300PE","last_price":11.55,"volume":975450,"average_price":28.21,"oi":345450.0,"net_change":-19.4,"total_buy_quantity":243150.0,"total_sell_quantity":52800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":126.15,"last_trade_time":"1750672793310","oi_day_high":370800.0,"oi_day_low":334050.0},"NSE_FO:PIDILITIND25JUN3020PE":{"ohlc":{"open":76.35,"high":82.65,"low":68.5,"close":69.5},"depth":{"buy":[{"quantity":250,"price":65.4,"orders":1},{"quantity":250,"price":65.35,"orders":1},{"quantity":4250,"price":58.5,"orders":1},{"quantity":1250,"price":56.15,"orders":1},{"quantity":1750,"price":55.55,"orders":2}],"sell":[{"quantity":750,"price":75.65,"orders":3},{"quantity":250,"price":75.7,"orders":1},{"quantity":250,"price":75.75,"orders":1},{"quantity":250,"price":75.8,"orders":1},{"quantity":250,"price":76.95,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|121275","symbol":"PIDILITIND25JUN3020PE","last_price":69.5,"volume":4500,"average_price":74.87,"oi":12250.0,"net_change":-3.45,"total_buy_quantity":42750.0,"total_sell_quantity":23250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":160.95,"last_trade_time":"1750672480889","oi_day_high":12750.0,"oi_day_low":12250.0},"NSE_FO:IRB25JUN51PE":{"ohlc":{"open":2.5,"high":2.65,"low":1.35,"close":1.55},"depth":{"buy":[{"quantity":10250,"price":1.5,"orders":1},{"quantity":10250,"price":1.45,"orders":1},{"quantity":133250,"price":1.4,"orders":4},{"quantity":123000,"price":1.35,"orders":3},{"quantity":153750,"price":1.3,"orders":6}],"sell":[{"quantity":30750,"price":1.65,"orders":3},{"quantity":30750,"price":1.7,"orders":3},{"quantity":30750,"price":1.75,"orders":3},{"quantity":10250,"price":1.8,"orders":1},{"quantity":20500,"price":1.85,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|103935","symbol":"IRB25JUN51PE","last_price":1.55,"volume":1322250,"average_price":1.87,"oi":1896250.0,"net_change":-0.95,"total_buy_quantity":779000.0,"total_sell_quantity":932750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1750672799881","oi_day_high":2183250.0,"oi_day_low":1824500.0},"NSE_FO:ADANIENT25JUN2540PE":{"ohlc":{"open":95.65,"high":106.85,"low":56.3,"close":76.6},"depth":{"buy":[{"quantity":300,"price":75.4,"orders":1},{"quantity":300,"price":75.35,"orders":1},{"quantity":300,"price":75.3,"orders":1},{"quantity":300,"price":54.7,"orders":1},{"quantity":3900,"price":54.6,"orders":1}],"sell":[{"quantity":300,"price":77.65,"orders":1},{"quantity":600,"price":77.7,"orders":2},{"quantity":300,"price":77.75,"orders":1},{"quantity":300,"price":77.85,"orders":1},{"quantity":900,"price":78.7,"orders":3}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|59450","symbol":"ADANIENT25JUN2540PE","last_price":76.6,"volume":64800,"average_price":74.65,"oi":152700.0,"net_change":-12.6,"total_buy_quantity":37800.0,"total_sell_quantity":16500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":243.6,"last_trade_time":"1750672797575","oi_day_high":177000.0,"oi_day_low":152100.0},"NSE_FO:BAJAJFINSV25JUN2020PE":{"ohlc":{"open":46.95,"high":66.9,"low":23.45,"close":30.7},"depth":{"buy":[{"quantity":500,"price":30.85,"orders":1},{"quantity":500,"price":30.6,"orders":1},{"quantity":500,"price":30.55,"orders":1},{"quantity":500,"price":30.5,"orders":1},{"quantity":500,"price":30.15,"orders":1}],"sell":[{"quantity":500,"price":31.25,"orders":1},{"quantity":500,"price":32.35,"orders":1},{"quantity":500,"price":32.4,"orders":1},{"quantity":3000,"price":32.9,"orders":6},{"quantity":1000,"price":32.95,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|70037","symbol":"BAJAJFINSV25JUN2020PE","last_price":30.7,"volume":268500,"average_price":34.59,"oi":376500.0,"net_change":-12.15,"total_buy_quantity":41500.0,"total_sell_quantity":44000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.55,"last_trade_time":"1750672781068","oi_day_high":394500.0,"oi_day_low":376500.0},"NSE_FO:ABCAPITAL25JUN222.5CE":{"ohlc":{"open":22.75,"high":22.75,"low":22.75,"close":22.75},"depth":{"buy":[{"quantity":18900,"price":40.85,"orders":2},{"quantity":10800,"price":40.8,"orders":1},{"quantity":27000,"price":40.1,"orders":1},{"quantity":27000,"price":39.6,"orders":1},{"quantity":13500,"price":38.65,"orders":1}],"sell":[{"quantity":16200,"price":43.45,"orders":2},{"quantity":10800,"price":43.5,"orders":1},{"quantity":13500,"price":43.85,"orders":1},{"quantity":27000,"price":44.1,"orders":1},{"quantity":27000,"price":44.35,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|58691","symbol":"ABCAPITAL25JUN222.5CE","last_price":22.75,"volume":0,"average_price":0.0,"oi":118800.0,"net_change":0.0,"total_buy_quantity":205200.0,"total_sell_quantity":113400.0,"lower_circuit_limit":17.95,"upper_circuit_limit":57.95,"last_trade_time":"1750054701000","oi_day_high":124200.0,"oi_day_low":113400.0},"NSE_FO:INDUSINDBK25JUN820CE":{"ohlc":{"open":24.9,"high":28.95,"low":13.95,"close":22.95},"depth":{"buy":[{"quantity":500,"price":22.9,"orders":1},{"quantity":1000,"price":22.75,"orders":2},{"quantity":500,"price":22.7,"orders":1},{"quantity":1000,"price":22.6,"orders":2},{"quantity":1500,"price":22.55,"orders":3}],"sell":[{"quantity":1000,"price":23.2,"orders":2},{"quantity":1500,"price":23.3,"orders":3},{"quantity":1000,"price":23.35,"orders":2},{"quantity":1000,"price":23.4,"orders":2},{"quantity":500,"price":23.45,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|104986","symbol":"INDUSINDBK25JUN820CE","last_price":22.95,"volume":926500,"average_price":22.13,"oi":3792500.0,"net_change":-1.95,"total_buy_quantity":293500.0,"total_sell_quantity":110000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.85,"last_trade_time":"1750672782800","oi_day_high":3801000.0,"oi_day_low":3777000.0},"NSE_FO:MAXHEALTH25JUN1140PE":{"ohlc":{"open":1.35,"high":2.0,"low":0.9,"close":1.45},"depth":{"buy":[{"quantity":1050,"price":1.4,"orders":2},{"quantity":17850,"price":1.35,"orders":4},{"quantity":2100,"price":1.3,"orders":3},{"quantity":3150,"price":1.25,"orders":4},{"quantity":1050,"price":1.2,"orders":1}],"sell":[{"quantity":1575,"price":1.5,"orders":2},{"quantity":3675,"price":1.55,"orders":5},{"quantity":4200,"price":1.6,"orders":6},{"quantity":7875,"price":1.65,"orders":8},{"quantity":6825,"price":1.7,"orders":8}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|113213","symbol":"MAXHEALTH25JUN1140PE","last_price":1.45,"volume":126000,"average_price":1.46,"oi":122850.0,"net_change":0.1,"total_buy_quantity":333900.0,"total_sell_quantity":109200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1750672777055","oi_day_high":133875.0,"oi_day_low":120225.0},"NSE_FO:HINDZINC25JUN460PE":{"ohlc":{"open":20.7,"high":20.7,"low":15.3,"close":18.95},"depth":{"buy":[{"quantity":2450,"price":18.65,"orders":2},{"quantity":2450,"price":18.5,"orders":2},{"quantity":1225,"price":18.3,"orders":1},{"quantity":7350,"price":18.25,"orders":3},{"quantity":1225,"price":18.1,"orders":1}],"sell":[{"quantity":1225,"price":19.1,"orders":1},{"quantity":2450,"price":19.35,"orders":2},{"quantity":2450,"price":19.4,"orders":2},{"quantity":1225,"price":19.55,"orders":1},{"quantity":1225,"price":19.95,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|99189","symbol":"HINDZINC25JUN460PE","last_price":18.95,"volume":584325,"average_price":18.11,"oi":1218875.0,"net_change":-2.75,"total_buy_quantity":356475.0,"total_sell_quantity":137200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.35,"last_trade_time":"1750672782790","oi_day_high":1427125.0,"oi_day_low":1218875.0},"NSE_FO:UPL25JUN630PE":{"ohlc":{"open":4.3,"high":4.3,"low":1.35,"close":2.4},"depth":{"buy":[{"quantity":5420,"price":2.25,"orders":4},{"quantity":4065,"price":2.2,"orders":3},{"quantity":4065,"price":2.15,"orders":3},{"quantity":4065,"price":2.1,"orders":3},{"quantity":4065,"price":2.05,"orders":3}],"sell":[{"quantity":4065,"price":2.4,"orders":3},{"quantity":2710,"price":2.45,"orders":2},{"quantity":2710,"price":2.5,"orders":2},{"quantity":12195,"price":2.55,"orders":7},{"quantity":6775,"price":2.6,"orders":4}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|134611","symbol":"UPL25JUN630PE","last_price":2.4,"volume":1888870,"average_price":2.27,"oi":670725.0,"net_change":-1.85,"total_buy_quantity":364495.0,"total_sell_quantity":275065.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1750672781232","oi_day_high":910560.0,"oi_day_low":670725.0},"NSE_FO:KALYANKJIL25JUN570CE":{"ohlc":{"open":0.6,"high":0.65,"low":0.35,"close":0.45},"depth":{"buy":[{"quantity":3100,"price":0.45,"orders":1},{"quantity":20150,"price":0.4,"orders":9},{"quantity":17050,"price":0.35,"orders":5},{"quantity":14725,"price":0.3,"orders":7},{"quantity":29450,"price":0.25,"orders":8}],"sell":[{"quantity":5425,"price":0.5,"orders":3},{"quantity":6200,"price":0.55,"orders":3},{"quantity":4650,"price":0.6,"orders":2},{"quantity":3100,"price":0.65,"orders":3},{"quantity":4650,"price":0.7,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|107716","symbol":"KALYANKJIL25JUN570CE","last_price":0.45,"volume":454150,"average_price":0.47,"oi":811425.0,"net_change":-0.2,"total_buy_quantity":321625.0,"total_sell_quantity":212350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1750672758316","oi_day_high":837000.0,"oi_day_low":805225.0},"NSE_FO:NBCC25JUN116CE":{"ohlc":{"open":2.25,"high":5.2,"low":1.85,"close":4.4},"depth":{"buy":[{"quantity":5800,"price":4.3,"orders":1},{"quantity":5800,"price":4.25,"orders":1},{"quantity":11600,"price":4.2,"orders":2},{"quantity":11600,"price":4.15,"orders":2},{"quantity":11600,"price":4.1,"orders":2}],"sell":[{"quantity":11600,"price":4.4,"orders":2},{"quantity":11600,"price":4.45,"orders":2},{"quantity":17400,"price":4.5,"orders":3},{"quantity":17400,"price":4.55,"orders":3},{"quantity":5800,"price":4.6,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|122773","symbol":"NBCC25JUN116CE","last_price":4.4,"volume":208800,"average_price":3.49,"oi":319000.0,"net_change":1.7,"total_buy_quantity":945400.0,"total_sell_quantity":788800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1750672780958","oi_day_high":330600.0,"oi_day_low":319000.0},"NSE_FO:ASIANPAINT25JUN2300CE":{"ohlc":{"open":10.15,"high":10.15,"low":2.95,"close":3.45},"depth":{"buy":[{"quantity":400,"price":3.4,"orders":1},{"quantity":800,"price":3.35,"orders":3},{"quantity":1000,"price":3.3,"orders":4},{"quantity":1000,"price":3.25,"orders":4},{"quantity":1600,"price":3.2,"orders":5}],"sell":[{"quantity":200,"price":3.45,"orders":1},{"quantity":200,"price":3.5,"orders":1},{"quantity":800,"price":3.55,"orders":2},{"quantity":1400,"price":3.6,"orders":4},{"quantity":3600,"price":3.65,"orders":6}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|65510","symbol":"ASIANPAINT25JUN2300CE","last_price":3.45,"volume":1368800,"average_price":4.18,"oi":910400.0,"net_change":-5.55,"total_buy_quantity":428600.0,"total_sell_quantity":137800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.2,"last_trade_time":"1750672796222","oi_day_high":941600.0,"oi_day_low":888600.0},"NSE_FO:TATAELXSI25JUN6500PE":{"ohlc":{"open":288.1,"high":295.0,"low":175.75,"close":175.75},"depth":{"buy":[{"quantity":100,"price":174.95,"orders":1},{"quantity":100,"price":174.9,"orders":1},{"quantity":200,"price":174.7,"orders":1},{"quantity":100,"price":174.4,"orders":1},{"quantity":2200,"price":169.35,"orders":2}],"sell":[{"quantity":200,"price":195.45,"orders":2},{"quantity":100,"price":195.5,"orders":1},{"quantity":100,"price":195.55,"orders":1},{"quantity":100,"price":195.6,"orders":1},{"quantity":400,"price":218.85,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|142638","symbol":"TATAELXSI25JUN6500PE","last_price":175.75,"volume":2100,"average_price":256.31,"oi":28300.0,"net_change":-33.55,"total_buy_quantity":14600.0,"total_sell_quantity":7800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":498.65,"last_trade_time":"1750665881870","oi_day_high":28300.0,"oi_day_low":28100.0},"NSE_FO:ASHOKLEY25JUN240PE":{"ohlc":{"open":6.9,"high":7.7,"low":3.3,"close":4.15},"depth":{"buy":[{"quantity":5000,"price":4.05,"orders":2},{"quantity":7500,"price":4.0,"orders":3},{"quantity":7500,"price":3.95,"orders":3},{"quantity":7500,"price":3.9,"orders":3},{"quantity":7500,"price":3.85,"orders":3}],"sell":[{"quantity":5000,"price":4.15,"orders":2},{"quantity":12500,"price":4.2,"orders":5},{"quantity":10000,"price":4.25,"orders":4},{"quantity":10000,"price":4.3,"orders":4},{"quantity":7500,"price":4.35,"orders":3}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|68880","symbol":"ASHOKLEY25JUN240PE","last_price":4.15,"volume":1220000,"average_price":4.56,"oi":1922500.0,"net_change":-1.55,"total_buy_quantity":522500.0,"total_sell_quantity":372500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1750672752185","oi_day_high":1967500.0,"oi_day_low":1782500.0},"NSE_FO:BRITANNIA25JUN5500PE":{"ohlc":{"open":31.7,"high":77.4,"low":16.0,"close":22.55},"depth":{"buy":[{"quantity":100,"price":21.4,"orders":1},{"quantity":100,"price":21.2,"orders":1},{"quantity":100,"price":20.45,"orders":1},{"quantity":300,"price":20.2,"orders":1},{"quantity":100,"price":20.15,"orders":1}],"sell":[{"quantity":100,"price":22.25,"orders":1},{"quantity":100,"price":22.55,"orders":1},{"quantity":300,"price":23.2,"orders":1},{"quantity":100,"price":23.25,"orders":1},{"quantity":200,"price":23.65,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|77280","symbol":"BRITANNIA25JUN5500PE","last_price":22.55,"volume":224500,"average_price":36.25,"oi":39100.0,"net_change":2.4,"total_buy_quantity":191500.0,"total_sell_quantity":16800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.35,"last_trade_time":"1750672784582","oi_day_high":49400.0,"oi_day_low":30700.0},"NSE_FO:CANBK25JUN107PE":{"ohlc":{"open":2.0,"high":2.0,"low":0.6,"close":0.75},"depth":{"buy":[{"quantity":141750,"price":0.7,"orders":14},{"quantity":175500,"price":0.65,"orders":16},{"quantity":162000,"price":0.6,"orders":8},{"quantity":94500,"price":0.55,"orders":4},{"quantity":121500,"price":0.5,"orders":6}],"sell":[{"quantity":60750,"price":0.75,"orders":6},{"quantity":202500,"price":0.8,"orders":21},{"quantity":175500,"price":0.85,"orders":16},{"quantity":101250,"price":0.9,"orders":8},{"quantity":60750,"price":0.95,"orders":5}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|80193","symbol":"CANBK25JUN107PE","last_price":0.75,"volume":11016000,"average_price":0.94,"oi":2092500.0,"net_change":-0.45,"total_buy_quantity":4644000.0,"total_sell_quantity":1782000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1750672675542","oi_day_high":2254500.0,"oi_day_low":1923750.0},"NSE_FO:ATGL25JUN680CE":{"ohlc":{"open":0.75,"high":1.35,"low":0.5,"close":0.7},"depth":{"buy":[{"quantity":3100,"price":0.65,"orders":3},{"quantity":5425,"price":0.6,"orders":4},{"quantity":5425,"price":0.55,"orders":3},{"quantity":4650,"price":0.5,"orders":1},{"quantity":51925,"price":0.2,"orders":6}],"sell":[{"quantity":3875,"price":0.75,"orders":3},{"quantity":7750,"price":0.8,"orders":6},{"quantity":7750,"price":0.85,"orders":8},{"quantity":4650,"price":0.9,"orders":5},{"quantity":3100,"price":0.95,"orders":3}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|69779","symbol":"ATGL25JUN680CE","last_price":0.7,"volume":453375,"average_price":0.98,"oi":288300.0,"net_change":-0.1,"total_buy_quantity":268150.0,"total_sell_quantity":179800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1750672716858","oi_day_high":329375.0,"oi_day_low":258075.0},"NSE_FO:HAVELLS25JUN1500PE":{"ohlc":{"open":3.05,"high":3.1,"low":0.4,"close":0.6},"depth":{"buy":[{"quantity":5000,"price":0.55,"orders":1},{"quantity":1500,"price":0.5,"orders":1},{"quantity":1500,"price":0.45,"orders":1},{"quantity":3000,"price":0.4,"orders":3},{"quantity":17500,"price":0.35,"orders":4}],"sell":[{"quantity":2500,"price":0.6,"orders":4},{"quantity":4500,"price":0.65,"orders":6},{"quantity":17500,"price":0.7,"orders":4},{"quantity":2000,"price":0.75,"orders":2},{"quantity":1000,"price":0.8,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|93954","symbol":"HAVELLS25JUN1500PE","last_price":0.6,"volume":511500,"average_price":1.19,"oi":328000.0,"net_change":-2.45,"total_buy_quantity":362000.0,"total_sell_quantity":131500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1750672783351","oi_day_high":339000.0,"oi_day_low":293500.0},"NSE_FO:PFC25JUN410CE":{"ohlc":{"open":4.95,"high":7.65,"low":2.7,"close":4.8},"depth":{"buy":[{"quantity":1300,"price":4.75,"orders":1},{"quantity":3900,"price":4.7,"orders":3},{"quantity":3900,"price":4.65,"orders":3},{"quantity":3900,"price":4.6,"orders":2},{"quantity":6500,"price":4.55,"orders":4}],"sell":[{"quantity":9100,"price":4.8,"orders":4},{"quantity":15600,"price":4.85,"orders":5},{"quantity":6500,"price":4.9,"orders":5},{"quantity":7800,"price":4.95,"orders":6},{"quantity":10400,"price":5.0,"orders":7}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|120804","symbol":"PFC25JUN410CE","last_price":4.8,"volume":13395200,"average_price":4.37,"oi":2797600.0,"net_change":-0.65,"total_buy_quantity":1040000.0,"total_sell_quantity":410800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1750672799617","oi_day_high":3993600.0,"oi_day_low":2797600.0},"NSE_FO:SAIL25JUN130CE":{"ohlc":{"open":0.65,"high":0.85,"low":0.35,"close":0.45},"depth":{"buy":[{"quantity":140000,"price":0.4,"orders":13},{"quantity":196000,"price":0.35,"orders":14},{"quantity":512000,"price":0.3,"orders":12},{"quantity":672000,"price":0.25,"orders":11},{"quantity":692000,"price":0.2,"orders":13}],"sell":[{"quantity":88000,"price":0.45,"orders":19},{"quantity":224000,"price":0.5,"orders":20},{"quantity":148000,"price":0.55,"orders":19},{"quantity":76000,"price":0.6,"orders":4},{"quantity":32000,"price":0.65,"orders":5}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|135253","symbol":"SAIL25JUN130CE","last_price":0.45,"volume":9188000,"average_price":0.53,"oi":5108000.0,"net_change":-0.25,"total_buy_quantity":3584000.0,"total_sell_quantity":2104000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1750672792472","oi_day_high":5884000.0,"oi_day_low":4916000.0},"NSE_FO:BIOCON25JUN335CE":{"ohlc":{"open":14.0,"high":14.0,"low":14.0,"close":14.0},"depth":{"buy":[{"quantity":5000,"price":16.05,"orders":1},{"quantity":2500,"price":16.0,"orders":1},{"quantity":5000,"price":15.7,"orders":1},{"quantity":10000,"price":11.6,"orders":1},{"quantity":5000,"price":11.5,"orders":1}],"sell":[{"quantity":2500,"price":21.0,"orders":1},{"quantity":5000,"price":23.0,"orders":1},{"quantity":2500,"price":33.6,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|76039","symbol":"BIOCON25JUN335CE","last_price":14.0,"volume":0,"average_price":0.0,"oi":402500.0,"net_change":0.4,"total_buy_quantity":47500.0,"total_sell_quantity":10000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.0,"last_trade_time":"1750412894000","oi_day_high":455000.0,"oi_day_low":402500.0},"NSE_FO:INDIANB25JUN583.75CE":{"ohlc":{"open":33.9,"high":35.7,"low":33.5,"close":33.5},"depth":{"buy":[{"quantity":3800,"price":31.8,"orders":2},{"quantity":3800,"price":30.8,"orders":1},{"quantity":9500,"price":28.8,"orders":1},{"quantity":4750,"price":26.35,"orders":1},{"quantity":38000,"price":23.65,"orders":1}],"sell":[{"quantity":950,"price":35.9,"orders":1},{"quantity":950,"price":36.8,"orders":1},{"quantity":950,"price":37.1,"orders":1},{"quantity":4750,"price":37.15,"orders":1},{"quantity":3800,"price":37.9,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|103755","symbol":"INDIANB25JUN583.75CE","last_price":33.5,"volume":3800,"average_price":34.52,"oi":181450.0,"net_change":5.05,"total_buy_quantity":69350.0,"total_sell_quantity":79800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.5,"last_trade_time":"1750664038925","oi_day_high":182400.0,"oi_day_low":181450.0},"NSE_FO:TATATECH25JUN770PE":{"ohlc":{"open":65.25,"high":65.25,"low":65.25,"close":65.25},"depth":{"buy":[{"quantity":2800,"price":69.05,"orders":1},{"quantity":2800,"price":69.0,"orders":1},{"quantity":3500,"price":68.75,"orders":1},{"quantity":7000,"price":67.55,"orders":1},{"quantity":7000,"price":66.85,"orders":1}],"sell":[{"quantity":2100,"price":76.25,"orders":1},{"quantity":2800,"price":76.3,"orders":1},{"quantity":3500,"price":77.4,"orders":1},{"quantity":7000,"price":78.05,"orders":1},{"quantity":28000,"price":80.9,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|130684","symbol":"TATATECH25JUN770PE","last_price":65.25,"volume":0,"average_price":0.0,"oi":163100.0,"net_change":0.0,"total_buy_quantity":51100.0,"total_sell_quantity":50400.0,"lower_circuit_limit":28.55,"upper_circuit_limit":101.95,"last_trade_time":"1750412877000","oi_day_high":177800.0,"oi_day_low":163100.0},"NSE_FO:JSL25JUN670CE":{"ohlc":{"open":8.3,"high":23.8,"low":6.15,"close":21.2},"depth":{"buy":[{"quantity":775,"price":21.0,"orders":1},{"quantity":775,"price":20.95,"orders":1},{"quantity":775,"price":19.35,"orders":1},{"quantity":775,"price":19.3,"orders":1},{"quantity":775,"price":18.85,"orders":1}],"sell":[{"quantity":775,"price":23.5,"orders":1},{"quantity":775,"price":23.55,"orders":1},{"quantity":775,"price":23.6,"orders":1},{"quantity":775,"price":23.75,"orders":1},{"quantity":775,"price":24.3,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|106185","symbol":"JSL25JUN670CE","last_price":21.2,"volume":162750,"average_price":11.7,"oi":120900.0,"net_change":12.85,"total_buy_quantity":156550.0,"total_sell_quantity":49600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.7,"last_trade_time":"1750672592789","oi_day_high":160425.0,"oi_day_low":120900.0},"NSE_FO:TATAMOTORS25JUN720CE":{"ohlc":{"open":0.55,"high":0.55,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":139700,"price":0.25,"orders":32},{"quantity":383350,"price":0.2,"orders":25},{"quantity":182050,"price":0.15,"orders":21},{"quantity":194150,"price":0.1,"orders":25},{"quantity":208450,"price":0.05,"orders":12}],"sell":[{"quantity":66000,"price":0.3,"orders":14},{"quantity":165000,"price":0.35,"orders":36},{"quantity":145750,"price":0.4,"orders":26},{"quantity":24200,"price":0.45,"orders":16},{"quantity":212850,"price":0.5,"orders":23}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|142827","symbol":"TATAMOTORS25JUN720CE","last_price":0.3,"volume":4458850,"average_price":0.32,"oi":6433350.0,"net_change":-0.35,"total_buy_quantity":1107700.0,"total_sell_quantity":1250150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1750672795659","oi_day_high":7170900.0,"oi_day_low":6304650.0},"NSE_FO:AMBUJACEM25JUN560PE":{"ohlc":{"open":25.55,"high":25.55,"low":22.0,"close":24.3},"depth":{"buy":[{"quantity":900,"price":23.85,"orders":1},{"quantity":900,"price":23.8,"orders":1},{"quantity":900,"price":23.7,"orders":1},{"quantity":20700,"price":23.15,"orders":4},{"quantity":900,"price":23.1,"orders":1}],"sell":[{"quantity":900,"price":24.35,"orders":1},{"quantity":900,"price":24.4,"orders":1},{"quantity":900,"price":24.45,"orders":1},{"quantity":900,"price":24.55,"orders":1},{"quantity":1800,"price":25.0,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|67647","symbol":"AMBUJACEM25JUN560PE","last_price":24.3,"volume":27900,"average_price":23.7,"oi":1037700.0,"net_change":-2.45,"total_buy_quantity":84600.0,"total_sell_quantity":90900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.8,"last_trade_time":"1750672408671","oi_day_high":1048500.0,"oi_day_low":1037700.0},"NSE_FO:TORNTPHARM25JUN3150PE":{"ohlc":{"open":16.85,"high":31.15,"low":13.6,"close":17.45},"depth":{"buy":[{"quantity":250,"price":15.65,"orders":1},{"quantity":250,"price":15.6,"orders":1},{"quantity":250,"price":15.15,"orders":1},{"quantity":250,"price":15.1,"orders":1},{"quantity":7750,"price":14.15,"orders":2}],"sell":[{"quantity":250,"price":17.45,"orders":1},{"quantity":500,"price":17.75,"orders":2},{"quantity":250,"price":18.95,"orders":1},{"quantity":250,"price":19.0,"orders":1},{"quantity":250,"price":19.75,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|132674","symbol":"TORNTPHARM25JUN3150PE","last_price":17.45,"volume":147500,"average_price":21.52,"oi":66500.0,"net_change":-1.6,"total_buy_quantity":75500.0,"total_sell_quantity":26000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.9,"last_trade_time":"1750672681161","oi_day_high":74000.0,"oi_day_low":65250.0},"NSE_FO:ANGELONE25JUN3000PE":{"ohlc":{"open":190.0,"high":190.0,"low":76.0,"close":81.2},"depth":{"buy":[{"quantity":400,"price":79.8,"orders":2},{"quantity":400,"price":79.75,"orders":2},{"quantity":200,"price":78.1,"orders":1},{"quantity":200,"price":77.65,"orders":1},{"quantity":200,"price":77.6,"orders":1}],"sell":[{"quantity":400,"price":81.25,"orders":2},{"quantity":200,"price":82.0,"orders":1},{"quantity":200,"price":82.8,"orders":1},{"quantity":200,"price":82.85,"orders":1},{"quantity":200,"price":83.5,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|67973","symbol":"ANGELONE25JUN3000PE","last_price":81.2,"volume":47800,"average_price":104.12,"oi":124400.0,"net_change":-84.4,"total_buy_quantity":23200.0,"total_sell_quantity":24200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":385.0,"last_trade_time":"1750672622094","oi_day_high":137400.0,"oi_day_low":124200.0},"NSE_FO:HAL25JUN5000PE":{"ohlc":{"open":67.15,"high":81.7,"low":29.3,"close":37.5},"depth":{"buy":[{"quantity":300,"price":37.5,"orders":1},{"quantity":150,"price":37.05,"orders":1},{"quantity":750,"price":37.0,"orders":1},{"quantity":300,"price":36.6,"orders":2},{"quantity":150,"price":36.35,"orders":1}],"sell":[{"quantity":150,"price":38.0,"orders":1},{"quantity":150,"price":38.1,"orders":1},{"quantity":300,"price":38.3,"orders":1},{"quantity":150,"price":38.75,"orders":1},{"quantity":300,"price":38.8,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|92293","symbol":"HAL25JUN5000PE","last_price":37.5,"volume":1574550,"average_price":49.69,"oi":653700.0,"net_change":-51.8,"total_buy_quantity":179550.0,"total_sell_quantity":46500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":278.1,"last_trade_time":"1750672799226","oi_day_high":701250.0,"oi_day_low":636150.0},"NSE_FO:VEDL25JUN450CE":{"ohlc":{"open":1.55,"high":2.8,"low":1.0,"close":1.7},"depth":{"buy":[{"quantity":24150,"price":1.7,"orders":8},{"quantity":23000,"price":1.65,"orders":14},{"quantity":25300,"price":1.6,"orders":12},{"quantity":54050,"price":1.55,"orders":10},{"quantity":25300,"price":1.5,"orders":15}],"sell":[{"quantity":5750,"price":1.75,"orders":2},{"quantity":21850,"price":1.8,"orders":9},{"quantity":29900,"price":1.85,"orders":14},{"quantity":36800,"price":1.9,"orders":13},{"quantity":25300,"price":1.95,"orders":13}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|135014","symbol":"VEDL25JUN450CE","last_price":1.7,"volume":14786700,"average_price":2.01,"oi":4621850.0,"net_change":-0.35,"total_buy_quantity":1883700.0,"total_sell_quantity":772800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1750672798518","oi_day_high":4752950.0,"oi_day_low":4441300.0},"NSE_FO:LAURUSLABS25JUN610PE":{"ohlc":{"open":0.3,"high":0.3,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":71400,"price":0.1,"orders":9},{"quantity":105400,"price":0.05,"orders":5},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":5100,"price":1.2,"orders":2},{"quantity":51000,"price":1.95,"orders":1},{"quantity":6800,"price":2.6,"orders":1},{"quantity":5100,"price":3.0,"orders":1},{"quantity":8500,"price":3.9,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|108873","symbol":"LAURUSLABS25JUN610PE","last_price":0.15,"volume":68000,"average_price":0.23,"oi":170000.0,"net_change":-0.4,"total_buy_quantity":176800.0,"total_sell_quantity":110500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1750670952587","oi_day_high":181900.0,"oi_day_low":161500.0},"NSE_FO:ABFRL25JUN90CE":{"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":501800,"price":0.05,"orders":3},{"quantity":231400,"price":0.1,"orders":27},{"quantity":7800,"price":0.15,"orders":2},{"quantity":13000,"price":0.2,"orders":2},{"quantity":2600,"price":0.3,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|53112","symbol":"ABFRL25JUN90CE","last_price":0.05,"volume":371800,"average_price":0.05,"oi":4199000.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":897000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1750672618319","oi_day_high":4531800.0,"oi_day_low":4199000.0},"NSE_FO:EICHERMOT25JUN5400CE":{"ohlc":{"open":130.55,"high":162.0,"low":93.5,"close":153.1},"depth":{"buy":[{"quantity":175,"price":150.3,"orders":1},{"quantity":175,"price":150.15,"orders":1},{"quantity":175,"price":150.05,"orders":1},{"quantity":175,"price":149.85,"orders":1},{"quantity":175,"price":148.95,"orders":1}],"sell":[{"quantity":350,"price":154.0,"orders":1},{"quantity":175,"price":155.0,"orders":1},{"quantity":175,"price":155.45,"orders":1},{"quantity":175,"price":158.7,"orders":1},{"quantity":175,"price":161.95,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|88069","symbol":"EICHERMOT25JUN5400CE","last_price":153.1,"volume":63525,"average_price":128.83,"oi":95725.0,"net_change":12.85,"total_buy_quantity":11725.0,"total_sell_quantity":6475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":346.7,"last_trade_time":"1750672774572","oi_day_high":114275.0,"oi_day_low":95375.0},"NSE_FO:SONACOMS25JUN540PE":{"ohlc":{"open":58.45,"high":58.45,"low":58.45,"close":58.45},"depth":{"buy":[{"quantity":7750,"price":59.5,"orders":1},{"quantity":10850,"price":59.05,"orders":2},{"quantity":3875,"price":58.8,"orders":1},{"quantity":31000,"price":52.4,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":5425,"price":63.95,"orders":2},{"quantity":3100,"price":64.0,"orders":1},{"quantity":7750,"price":64.25,"orders":1},{"quantity":3875,"price":66.6,"orders":1},{"quantity":7750,"price":68.9,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|139155","symbol":"SONACOMS25JUN540PE","last_price":58.45,"volume":0,"average_price":0.0,"oi":118575.0,"net_change":0.0,"total_buy_quantity":53475.0,"total_sell_quantity":65875.0,"lower_circuit_limit":25.6,"upper_circuit_limit":91.3,"last_trade_time":"1750403612000","oi_day_high":119350.0,"oi_day_low":118575.0},"NSE_FO:PAYTM25JUN880PE":{"ohlc":{"open":20.6,"high":26.15,"low":8.45,"close":11.3},"depth":{"buy":[{"quantity":1300,"price":11.3,"orders":2},{"quantity":650,"price":11.25,"orders":1},{"quantity":2600,"price":11.2,"orders":2},{"quantity":1950,"price":11.15,"orders":3},{"quantity":650,"price":11.1,"orders":1}],"sell":[{"quantity":650,"price":11.65,"orders":1},{"quantity":650,"price":11.7,"orders":1},{"quantity":1300,"price":11.75,"orders":2},{"quantity":650,"price":11.8,"orders":1},{"quantity":1950,"price":11.85,"orders":3}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|127707","symbol":"PAYTM25JUN880PE","last_price":11.3,"volume":5495100,"average_price":12.51,"oi":1101100.0,"net_change":-9.1,"total_buy_quantity":535600.0,"total_sell_quantity":133250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.45,"last_trade_time":"1750672796197","oi_day_high":1195350.0,"oi_day_low":951600.0},"NSE_FO:CHOLAFIN25JUN1600CE":{"ohlc":{"open":5.3,"high":13.3,"low":3.5,"close":9.75},"depth":{"buy":[{"quantity":1250,"price":9.65,"orders":2},{"quantity":625,"price":9.6,"orders":1},{"quantity":1250,"price":9.55,"orders":2},{"quantity":1250,"price":9.5,"orders":2},{"quantity":1250,"price":9.4,"orders":2}],"sell":[{"quantity":3125,"price":10.0,"orders":2},{"quantity":625,"price":10.1,"orders":1},{"quantity":625,"price":10.2,"orders":1},{"quantity":1250,"price":10.3,"orders":2},{"quantity":625,"price":10.35,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|81171","symbol":"CHOLAFIN25JUN1600CE","last_price":9.75,"volume":2019375,"average_price":8.76,"oi":673125.0,"net_change":3.5,"total_buy_quantity":525625.0,"total_sell_quantity":231875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.0,"last_trade_time":"1750672785359","oi_day_high":723125.0,"oi_day_low":609375.0},"NSE_FO:AUROPHARMA25JUN1180CE":{"ohlc":{"open":0.55,"high":0.8,"low":0.5,"close":0.55},"depth":{"buy":[{"quantity":1650,"price":0.55,"orders":2},{"quantity":9900,"price":0.5,"orders":6},{"quantity":4400,"price":0.45,"orders":4},{"quantity":2750,"price":0.4,"orders":3},{"quantity":1650,"price":0.35,"orders":2}],"sell":[{"quantity":3300,"price":0.65,"orders":4},{"quantity":2750,"price":0.7,"orders":3},{"quantity":2750,"price":0.75,"orders":3},{"quantity":1100,"price":0.8,"orders":1},{"quantity":550,"price":0.85,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|67390","symbol":"AUROPHARMA25JUN1180CE","last_price":0.55,"volume":163350,"average_price":0.64,"oi":415250.0,"net_change":-0.45,"total_buy_quantity":412500.0,"total_sell_quantity":109450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1750672552079","oi_day_high":415250.0,"oi_day_low":382250.0},"NSE_FO:INOXWIND25JUN190CE":{"ohlc":{"open":0.2,"high":0.2,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":367650,"price":0.1,"orders":24},{"quantity":1641525,"price":0.05,"orders":40},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":467625,"price":0.15,"orders":28},{"quantity":180600,"price":0.2,"orders":20},{"quantity":148350,"price":0.25,"orders":10},{"quantity":9675,"price":0.3,"orders":1},{"quantity":9675,"price":0.35,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|106311","symbol":"INOXWIND25JUN190CE","last_price":0.1,"volume":1486725,"average_price":0.11,"oi":5150325.0,"net_change":-0.15,"total_buy_quantity":2009175.0,"total_sell_quantity":1344825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1750672796904","oi_day_high":5708250.0,"oi_day_low":5150325.0},"NSE_FO:TATAPOWER25JUN395CE":{"ohlc":{"open":2.05,"high":3.9,"low":1.35,"close":3.1},"depth":{"buy":[{"quantity":12150,"price":3.0,"orders":9},{"quantity":16200,"price":2.95,"orders":10},{"quantity":14850,"price":2.9,"orders":9},{"quantity":18900,"price":2.85,"orders":9},{"quantity":33750,"price":2.8,"orders":9}],"sell":[{"quantity":2700,"price":3.1,"orders":2},{"quantity":16200,"price":3.15,"orders":8},{"quantity":29700,"price":3.2,"orders":15},{"quantity":25650,"price":3.25,"orders":10},{"quantity":41850,"price":3.3,"orders":12}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|130139","symbol":"TATAPOWER25JUN395CE","last_price":3.1,"volume":11033550,"average_price":2.88,"oi":1861650.0,"net_change":0.6,"total_buy_quantity":1391850.0,"total_sell_quantity":533250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1750672793001","oi_day_high":2575800.0,"oi_day_low":1804950.0},"NSE_FO:BOSCHLTD25JUN31250PE":{"ohlc":{"open":432.55,"high":432.55,"low":432.55,"close":432.55},"depth":{"buy":[{"quantity":25,"price":113.15,"orders":1},{"quantity":25,"price":89.25,"orders":1},{"quantity":25,"price":14.2,"orders":1},{"quantity":2000,"price":13.15,"orders":3},{"quantity":200,"price":12.0,"orders":1}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|76649","symbol":"BOSCHLTD25JUN31250PE","last_price":432.55,"volume":0,"average_price":0.0,"oi":700.0,"net_change":0.0,"total_buy_quantity":4500.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":238.25,"last_trade_time":"1749791495000","oi_day_high":750.0,"oi_day_low":700.0},"NSE_FO:DRREDDY25JUN1240CE":{"ohlc":{"open":90.0,"high":90.0,"low":90.0,"close":90.0},"depth":{"buy":[{"quantity":4375,"price":77.25,"orders":2},{"quantity":2500,"price":77.1,"orders":1},{"quantity":6250,"price":73.85,"orders":1},{"quantity":6250,"price":72.55,"orders":1},{"quantity":3125,"price":71.15,"orders":1}],"sell":[{"quantity":1875,"price":86.05,"orders":1},{"quantity":2500,"price":86.1,"orders":1},{"quantity":3125,"price":87.45,"orders":1},{"quantity":6250,"price":88.55,"orders":1},{"quantity":6250,"price":89.2,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|87621","symbol":"DRREDDY25JUN1240CE","last_price":90.0,"volume":0,"average_price":0.0,"oi":79375.0,"net_change":0.0,"total_buy_quantity":41250.0,"total_sell_quantity":38750.0,"lower_circuit_limit":37.2,"upper_circuit_limit":142.8,"last_trade_time":"1750409895000","oi_day_high":79375.0,"oi_day_low":79375.0},"NSE_FO:YESBANK25JUN21PE":{"ohlc":{"open":1.3,"high":1.35,"low":1.05,"close":1.05},"depth":{"buy":[{"quantity":182000,"price":1.05,"orders":3},{"quantity":962000,"price":1.0,"orders":9},{"quantity":338000,"price":0.95,"orders":3},{"quantity":26000,"price":0.9,"orders":1},{"quantity":78000,"price":0.85,"orders":1}],"sell":[{"quantity":208000,"price":1.15,"orders":3},{"quantity":78000,"price":1.2,"orders":2},{"quantity":468000,"price":1.25,"orders":4},{"quantity":130000,"price":1.35,"orders":1},{"quantity":260000,"price":1.45,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|135909","symbol":"YESBANK25JUN21PE","last_price":1.05,"volume":3432000,"average_price":1.18,"oi":6.2816E7,"net_change":-0.2,"total_buy_quantity":1.4092E7,"total_sell_quantity":1482000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1750672797509","oi_day_high":6.4194E7,"oi_day_low":6.2816E7},"NSE_FO:ABB25JUN6000PE":{"ohlc":{"open":122.55,"high":142.85,"low":90.9,"close":121.2},"depth":{"buy":[{"quantity":125,"price":117.3,"orders":1},{"quantity":125,"price":109.7,"orders":1},{"quantity":125,"price":109.65,"orders":1},{"quantity":125,"price":103.6,"orders":1},{"quantity":2500,"price":103.55,"orders":1}],"sell":[{"quantity":250,"price":119.95,"orders":2},{"quantity":125,"price":120.75,"orders":1},{"quantity":125,"price":121.1,"orders":1},{"quantity":125,"price":121.15,"orders":1},{"quantity":125,"price":122.4,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|65310","symbol":"ABB25JUN6000PE","last_price":121.2,"volume":61375,"average_price":111.11,"oi":111375.0,"net_change":23.15,"total_buy_quantity":17375.0,"total_sell_quantity":11125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":307.15,"last_trade_time":"1750672770650","oi_day_high":122125.0,"oi_day_low":111000.0},"NSE_FO:DALBHARAT25JUN2040PE":{"ohlc":{"open":19.2,"high":22.75,"low":5.8,"close":7.5},"depth":{"buy":[{"quantity":550,"price":7.0,"orders":2},{"quantity":275,"price":6.95,"orders":1},{"quantity":275,"price":6.7,"orders":1},{"quantity":275,"price":6.65,"orders":1},{"quantity":275,"price":6.4,"orders":1}],"sell":[{"quantity":275,"price":7.45,"orders":1},{"quantity":275,"price":7.5,"orders":1},{"quantity":275,"price":7.55,"orders":1},{"quantity":275,"price":7.6,"orders":1},{"quantity":275,"price":7.75,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|84821","symbol":"DALBHARAT25JUN2040PE","last_price":7.5,"volume":105325,"average_price":11.79,"oi":63800.0,"net_change":-15.2,"total_buy_quantity":70400.0,"total_sell_quantity":46475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.85,"last_trade_time":"1750672797036","oi_day_high":70675.0,"oi_day_low":49775.0},"NSE_FO:NATIONALUM25JUN185CE":{"ohlc":{"open":1.55,"high":5.0,"low":1.3,"close":4.55},"depth":{"buy":[{"quantity":15000,"price":4.4,"orders":4},{"quantity":11250,"price":4.35,"orders":3},{"quantity":18750,"price":4.3,"orders":5},{"quantity":15000,"price":4.25,"orders":4},{"quantity":15000,"price":4.2,"orders":4}],"sell":[{"quantity":3750,"price":4.5,"orders":1},{"quantity":7500,"price":4.55,"orders":2},{"quantity":15000,"price":4.6,"orders":4},{"quantity":11250,"price":4.65,"orders":3},{"quantity":3750,"price":4.7,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|115411","symbol":"NATIONALUM25JUN185CE","last_price":4.55,"volume":9378750,"average_price":3.18,"oi":2662500.0,"net_change":2.5,"total_buy_quantity":2527500.0,"total_sell_quantity":648750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1750672786392","oi_day_high":3570000.0,"oi_day_low":2662500.0},"NSE_FO:MARUTI25JUN12400PE":{"ohlc":{"open":9.05,"high":9.8,"low":4.5,"close":6.7},"depth":{"buy":[{"quantity":150,"price":6.6,"orders":1},{"quantity":50,"price":6.5,"orders":1},{"quantity":50,"price":6.45,"orders":1},{"quantity":50,"price":6.4,"orders":1},{"quantity":50,"price":6.35,"orders":1}],"sell":[{"quantity":50,"price":6.7,"orders":1},{"quantity":100,"price":6.75,"orders":2},{"quantity":450,"price":6.8,"orders":4},{"quantity":400,"price":6.85,"orders":3},{"quantity":700,"price":6.9,"orders":5}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|118050","symbol":"MARUTI25JUN12400PE","last_price":6.7,"volume":268700,"average_price":6.04,"oi":82500.0,"net_change":-2.2,"total_buy_quantity":76300.0,"total_sell_quantity":19050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.2,"last_trade_time":"1750672793062","oi_day_high":87100.0,"oi_day_low":78000.0},"NSE_FO:SBICARD25JUN910CE":{"ohlc":{"open":37.4,"high":37.4,"low":37.4,"close":37.4},"depth":{"buy":[{"quantity":17600,"price":42.95,"orders":2},{"quantity":8000,"price":40.75,"orders":1},{"quantity":3200,"price":39.45,"orders":1},{"quantity":4000,"price":38.9,"orders":1},{"quantity":2400,"price":38.35,"orders":1}],"sell":[{"quantity":1600,"price":48.3,"orders":2},{"quantity":17600,"price":48.35,"orders":2},{"quantity":3200,"price":49.75,"orders":1},{"quantity":4000,"price":50.15,"orders":1},{"quantity":2400,"price":50.3,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|124902","symbol":"SBICARD25JUN910CE","last_price":37.4,"volume":0,"average_price":0.0,"oi":22400.0,"net_change":0.0,"total_buy_quantity":155200.0,"total_sell_quantity":76800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.0,"last_trade_time":"1750411277000","oi_day_high":25600.0,"oi_day_low":20000.0},"NSE_FO:VBL25JUN480CE":{"ohlc":{"open":1.0,"high":2.15,"low":0.45,"close":1.15},"depth":{"buy":[{"quantity":6125,"price":1.1,"orders":5},{"quantity":9625,"price":1.05,"orders":6},{"quantity":21875,"price":1.0,"orders":10},{"quantity":60375,"price":0.95,"orders":13},{"quantity":12250,"price":0.9,"orders":9}],"sell":[{"quantity":7000,"price":1.15,"orders":4},{"quantity":10500,"price":1.2,"orders":8},{"quantity":11375,"price":1.25,"orders":8},{"quantity":8750,"price":1.3,"orders":8},{"quantity":11375,"price":1.35,"orders":7}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|145785","symbol":"VBL25JUN480CE","last_price":1.15,"volume":4653250,"average_price":1.51,"oi":2520875.0,"net_change":-0.4,"total_buy_quantity":669375.0,"total_sell_quantity":634375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1750672775129","oi_day_high":3225250.0,"oi_day_low":2517375.0},"NSE_FO:TATACONSUM25JUN1110CE":{"ohlc":{"open":4.5,"high":10.1,"low":3.35,"close":9.85},"depth":{"buy":[{"quantity":456,"price":9.8,"orders":1},{"quantity":456,"price":9.75,"orders":1},{"quantity":456,"price":9.7,"orders":1},{"quantity":3648,"price":9.65,"orders":4},{"quantity":1368,"price":9.6,"orders":3}],"sell":[{"quantity":912,"price":9.95,"orders":2},{"quantity":456,"price":10.0,"orders":1},{"quantity":912,"price":10.05,"orders":2},{"quantity":1368,"price":10.1,"orders":3},{"quantity":1824,"price":10.15,"orders":4}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|129329","symbol":"TATACONSUM25JUN1110CE","last_price":9.85,"volume":1373016,"average_price":7.14,"oi":164160.0,"net_change":3.85,"total_buy_quantity":251712.0,"total_sell_quantity":96672.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1750672792592","oi_day_high":211584.0,"oi_day_low":164160.0},"NSE_FO:OIL25JUN440PE":{"ohlc":{"open":0.6,"high":1.25,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":21500,"price":0.2,"orders":4},{"quantity":91375,"price":0.15,"orders":4},{"quantity":53750,"price":0.1,"orders":7},{"quantity":53750,"price":0.05,"orders":5},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":5375,"price":0.25,"orders":4},{"quantity":12900,"price":0.3,"orders":10},{"quantity":16125,"price":0.35,"orders":6},{"quantity":12900,"price":0.4,"orders":4},{"quantity":5375,"price":0.45,"orders":3}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|126150","symbol":"OIL25JUN440PE","last_price":0.25,"volume":1022325,"average_price":0.71,"oi":698750.0,"net_change":-0.4,"total_buy_quantity":220375.0,"total_sell_quantity":317125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1750672792578","oi_day_high":821300.0,"oi_day_low":696600.0},"NSE_FO:ICICIBANK25JUN1460PE":{"ohlc":{"open":40.35,"high":46.9,"low":36.7,"close":40.65},"depth":{"buy":[{"quantity":700,"price":39.35,"orders":1},{"quantity":3500,"price":39.3,"orders":1},{"quantity":700,"price":39.25,"orders":1},{"quantity":4200,"price":39.0,"orders":1},{"quantity":4200,"price":38.8,"orders":1}],"sell":[{"quantity":700,"price":41.05,"orders":1},{"quantity":700,"price":41.45,"orders":1},{"quantity":700,"price":41.6,"orders":1},{"quantity":11200,"price":41.95,"orders":5},{"quantity":700,"price":42.0,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|100159","symbol":"ICICIBANK25JUN1460PE","last_price":40.65,"volume":145600,"average_price":42.54,"oi":1035300.0,"net_change":7.95,"total_buy_quantity":108500.0,"total_sell_quantity":84700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.6,"last_trade_time":"1750671929081","oi_day_high":1057700.0,"oi_day_low":1034600.0},"NSE_FO:SJVN25JUN102CE":{"ohlc":{"open":0.3,"high":0.35,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":33075,"price":0.2,"orders":5},{"quantity":9450,"price":0.15,"orders":1},{"quantity":160650,"price":0.1,"orders":6},{"quantity":354375,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":56700,"price":0.3,"orders":6},{"quantity":51975,"price":0.35,"orders":5},{"quantity":61425,"price":0.4,"orders":6},{"quantity":47250,"price":0.45,"orders":5},{"quantity":37800,"price":0.5,"orders":4}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|138511","symbol":"SJVN25JUN102CE","last_price":0.25,"volume":245700,"average_price":0.28,"oi":812700.0,"net_change":-0.15,"total_buy_quantity":557550.0,"total_sell_quantity":732375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1750672794955","oi_day_high":907200.0,"oi_day_low":798525.0},"NSE_FO:IIFL25JUN430CE":{"ohlc":{"open":50.0,"high":50.0,"low":50.0,"close":50.0},"depth":{"buy":[{"quantity":1550,"price":49.5,"orders":1},{"quantity":1550,"price":49.4,"orders":1},{"quantity":1550,"price":49.3,"orders":1},{"quantity":3100,"price":49.0,"orders":1},{"quantity":7750,"price":47.95,"orders":1}],"sell":[{"quantity":4650,"price":53.25,"orders":1},{"quantity":6200,"price":53.3,"orders":1},{"quantity":7750,"price":53.65,"orders":1},{"quantity":15500,"price":53.7,"orders":1},{"quantity":15500,"price":54.5,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|37866","symbol":"IIFL25JUN430CE","last_price":50.0,"volume":1550,"average_price":50.0,"oi":69750.0,"net_change":-17.0,"total_buy_quantity":99200.0,"total_sell_quantity":117800.0,"lower_circuit_limit":5.75,"upper_circuit_limit":85.15,"last_trade_time":"1750668945407","oi_day_high":69750.0,"oi_day_low":69750.0},"NSE_FO:CIPLA25JUN1480CE":{"ohlc":{"open":26.1,"high":27.75,"low":14.35,"close":22.1},"depth":{"buy":[{"quantity":325,"price":22.45,"orders":1},{"quantity":325,"price":22.4,"orders":1},{"quantity":325,"price":22.2,"orders":1},{"quantity":650,"price":22.15,"orders":2},{"quantity":325,"price":22.05,"orders":1}],"sell":[{"quantity":325,"price":22.8,"orders":1},{"quantity":325,"price":22.85,"orders":1},{"quantity":325,"price":23.1,"orders":1},{"quantity":325,"price":23.3,"orders":1},{"quantity":325,"price":23.35,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|81722","symbol":"CIPLA25JUN1480CE","last_price":22.1,"volume":254150,"average_price":20.09,"oi":102700.0,"net_change":-3.35,"total_buy_quantity":166400.0,"total_sell_quantity":40950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.3,"last_trade_time":"1750672743931","oi_day_high":121875.0,"oi_day_low":102700.0},"NSE_FO:BAJAJ-AUTO25JUN8690PE":{"ohlc":{"open":395.55,"high":400.95,"low":360.25,"close":375.1},"depth":{"buy":[{"quantity":75,"price":396.3,"orders":1},{"quantity":75,"price":396.25,"orders":1},{"quantity":75,"price":396.15,"orders":1},{"quantity":75,"price":396.05,"orders":1},{"quantity":150,"price":395.45,"orders":1}],"sell":[{"quantity":150,"price":403.35,"orders":2},{"quantity":75,"price":403.4,"orders":1},{"quantity":75,"price":403.45,"orders":1},{"quantity":75,"price":404.25,"orders":1},{"quantity":225,"price":413.75,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|69454","symbol":"BAJAJ-AUTO25JUN8690PE","last_price":375.1,"volume":3825,"average_price":383.69,"oi":42300.0,"net_change":30.05,"total_buy_quantity":15975.0,"total_sell_quantity":8250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":715.95,"last_trade_time":"1750671826852","oi_day_high":44325.0,"oi_day_low":42300.0},"NSE_FO:NMDC25JUN72CE":{"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":202500,"price":0.05,"orders":4},{"quantity":2916000,"price":0.1,"orders":49},{"quantity":661500,"price":0.15,"orders":20},{"quantity":256500,"price":0.2,"orders":4},{"quantity":256500,"price":0.25,"orders":4}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|124229","symbol":"NMDC25JUN72CE","last_price":0.05,"volume":5400000,"average_price":0.05,"oi":7371000.0,"net_change":-0.1,"total_buy_quantity":0.0,"total_sell_quantity":5616000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1750672442721","oi_day_high":8923500.0,"oi_day_low":7371000.0},"NSE_FO:TATATECH25JUN770CE":{"ohlc":{"open":0.5,"high":0.55,"low":0.3,"close":0.4},"depth":{"buy":[{"quantity":18900,"price":0.35,"orders":6},{"quantity":32900,"price":0.3,"orders":16},{"quantity":54600,"price":0.25,"orders":18},{"quantity":38500,"price":0.2,"orders":8},{"quantity":34300,"price":0.15,"orders":5}],"sell":[{"quantity":75600,"price":0.4,"orders":6},{"quantity":11900,"price":0.45,"orders":5},{"quantity":16100,"price":0.5,"orders":6},{"quantity":2800,"price":0.55,"orders":3},{"quantity":2100,"price":0.6,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|130683","symbol":"TATATECH25JUN770CE","last_price":0.4,"volume":239400,"average_price":0.36,"oi":583100.0,"net_change":-0.3,"total_buy_quantity":291200.0,"total_sell_quantity":227500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1750672680007","oi_day_high":644700.0,"oi_day_low":583100.0},"NSE_FO:LTIM25JUN5150PE":{"ohlc":{"open":19.95,"high":20.0,"low":7.6,"close":10.4},"depth":{"buy":[{"quantity":150,"price":9.05,"orders":1},{"quantity":150,"price":9.0,"orders":1},{"quantity":150,"price":8.7,"orders":1},{"quantity":450,"price":8.65,"orders":2},{"quantity":150,"price":8.4,"orders":1}],"sell":[{"quantity":450,"price":9.8,"orders":3},{"quantity":300,"price":11.6,"orders":1},{"quantity":150,"price":11.65,"orders":1},{"quantity":450,"price":13.95,"orders":1},{"quantity":300,"price":14.0,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|111029","symbol":"LTIM25JUN5150PE","last_price":10.4,"volume":63000,"average_price":11.55,"oi":30300.0,"net_change":-4.65,"total_buy_quantity":84150.0,"total_sell_quantity":19500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.0,"last_trade_time":"1750672740003","oi_day_high":30450.0,"oi_day_low":26100.0},"NSE_FO:KOTAKBANK25JUN2080CE":{"ohlc":{"open":84.3,"high":105.0,"low":75.15,"close":100.0},"depth":{"buy":[{"quantity":400,"price":98.55,"orders":1},{"quantity":800,"price":98.5,"orders":2},{"quantity":400,"price":98.4,"orders":1},{"quantity":400,"price":98.35,"orders":1},{"quantity":400,"price":98.25,"orders":1}],"sell":[{"quantity":800,"price":99.95,"orders":2},{"quantity":400,"price":101.05,"orders":1},{"quantity":800,"price":101.1,"orders":2},{"quantity":400,"price":101.15,"orders":1},{"quantity":400,"price":102.15,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|112327","symbol":"KOTAKBANK25JUN2080CE","last_price":100.0,"volume":43600,"average_price":88.15,"oi":179600.0,"net_change":11.9,"total_buy_quantity":52000.0,"total_sell_quantity":56400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":177.0,"last_trade_time":"1750672650033","oi_day_high":189600.0,"oi_day_low":179600.0},"NSE_FO:AMBUJACEM25JUN560CE":{"ohlc":{"open":0.3,"high":0.8,"low":0.3,"close":0.5},"depth":{"buy":[{"quantity":9000,"price":0.5,"orders":2},{"quantity":53100,"price":0.45,"orders":6},{"quantity":91800,"price":0.4,"orders":7},{"quantity":174600,"price":0.35,"orders":9},{"quantity":51300,"price":0.3,"orders":7}],"sell":[{"quantity":12600,"price":0.55,"orders":4},{"quantity":7200,"price":0.6,"orders":4},{"quantity":6300,"price":0.65,"orders":5},{"quantity":13500,"price":0.7,"orders":8},{"quantity":9900,"price":0.75,"orders":4}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|67646","symbol":"AMBUJACEM25JUN560CE","last_price":0.5,"volume":467100,"average_price":0.54,"oi":1144800.0,"net_change":-0.05,"total_buy_quantity":714600.0,"total_sell_quantity":273600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1750672784801","oi_day_high":1278900.0,"oi_day_low":1125000.0},"NSE_FO:PHOENIXLTD25JUN1600CE":{"ohlc":{"open":21.35,"high":45.5,"low":21.35,"close":40.4},"depth":{"buy":[{"quantity":350,"price":39.6,"orders":1},{"quantity":350,"price":39.55,"orders":1},{"quantity":700,"price":39.1,"orders":2},{"quantity":350,"price":38.75,"orders":1},{"quantity":700,"price":38.7,"orders":2}],"sell":[{"quantity":350,"price":42.95,"orders":1},{"quantity":350,"price":43.0,"orders":1},{"quantity":700,"price":43.45,"orders":2},{"quantity":350,"price":43.5,"orders":1},{"quantity":350,"price":46.0,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|128697","symbol":"PHOENIXLTD25JUN1600CE","last_price":40.4,"volume":404250,"average_price":38.61,"oi":163100.0,"net_change":6.4,"total_buy_quantity":35700.0,"total_sell_quantity":39200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.3,"last_trade_time":"1750672795533","oi_day_high":185500.0,"oi_day_low":163100.0},"NSE_FO:NCC25JUN237.5CE":{"ohlc":{"open":0.15,"high":0.2,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":8875,"price":0.1,"orders":5},{"quantity":120700,"price":0.05,"orders":8},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":15975,"price":0.2,"orders":9},{"quantity":3550,"price":0.25,"orders":2},{"quantity":14200,"price":0.3,"orders":5},{"quantity":5325,"price":0.35,"orders":3},{"quantity":5325,"price":0.4,"orders":3}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|116237","symbol":"NCC25JUN237.5CE","last_price":0.1,"volume":42600,"average_price":0.13,"oi":156200.0,"net_change":-0.2,"total_buy_quantity":129575.0,"total_sell_quantity":216550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1750672527869","oi_day_high":168625.0,"oi_day_low":156200.0},"NSE_FO:HAVELLS25JUN1560CE":{"ohlc":{"open":6.5,"high":19.8,"low":5.15,"close":14.75},"depth":{"buy":[{"quantity":1000,"price":13.1,"orders":2},{"quantity":500,"price":13.05,"orders":1},{"quantity":1500,"price":12.9,"orders":2},{"quantity":500,"price":12.25,"orders":1},{"quantity":500,"price":12.05,"orders":1}],"sell":[{"quantity":500,"price":15.5,"orders":1},{"quantity":1000,"price":15.55,"orders":2},{"quantity":500,"price":15.9,"orders":1},{"quantity":500,"price":15.95,"orders":1},{"quantity":500,"price":16.65,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|92607","symbol":"HAVELLS25JUN1560CE","last_price":14.75,"volume":3288500,"average_price":12.16,"oi":213000.0,"net_change":8.0,"total_buy_quantity":533500.0,"total_sell_quantity":60500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.6,"last_trade_time":"1750672792581","oi_day_high":574000.0,"oi_day_low":213000.0},"NSE_FO:SYNGENE25JUN650CE":{"ohlc":{"open":1.05,"high":2.45,"low":0.75,"close":1.35},"depth":{"buy":[{"quantity":1000,"price":1.4,"orders":1},{"quantity":3000,"price":1.35,"orders":3},{"quantity":3000,"price":1.3,"orders":3},{"quantity":3000,"price":1.25,"orders":2},{"quantity":3000,"price":1.2,"orders":3}],"sell":[{"quantity":2000,"price":1.55,"orders":2},{"quantity":1000,"price":1.6,"orders":1},{"quantity":6000,"price":1.65,"orders":2},{"quantity":1000,"price":1.7,"orders":1},{"quantity":2000,"price":1.75,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|128479","symbol":"SYNGENE25JUN650CE","last_price":1.35,"volume":356000,"average_price":1.55,"oi":476000.0,"net_change":-0.05,"total_buy_quantity":314000.0,"total_sell_quantity":171000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1750672460525","oi_day_high":522000.0,"oi_day_low":475000.0},"NSE_FO:TIINDIA25JUN3050PE":{"ohlc":{"open":142.6,"high":142.6,"low":142.6,"close":142.6},"depth":{"buy":[{"quantity":600,"price":170.3,"orders":1},{"quantity":150,"price":170.25,"orders":1},{"quantity":600,"price":169.6,"orders":1},{"quantity":450,"price":167.5,"orders":1},{"quantity":750,"price":166.95,"orders":1}],"sell":[{"quantity":150,"price":196.1,"orders":1},{"quantity":600,"price":196.15,"orders":1},{"quantity":450,"price":204.3,"orders":1},{"quantity":1500,"price":205.25,"orders":1},{"quantity":1500,"price":212.05,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|131721","symbol":"TIINDIA25JUN3050PE","last_price":142.6,"volume":0,"average_price":0.0,"oi":18150.0,"net_change":2.5,"total_buy_quantity":11550.0,"total_sell_quantity":10950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":308.45,"last_trade_time":"1750413521000","oi_day_high":20700.0,"oi_day_low":18150.0},"NSE_FO:TCS25JUN3500PE":{"ohlc":{"open":86.35,"high":128.8,"low":79.7,"close":106.55},"depth":{"buy":[{"quantity":175,"price":106.0,"orders":1},{"quantity":175,"price":105.65,"orders":1},{"quantity":350,"price":105.6,"orders":2},{"quantity":350,"price":105.3,"orders":1},{"quantity":175,"price":105.25,"orders":1}],"sell":[{"quantity":175,"price":106.8,"orders":1},{"quantity":350,"price":106.85,"orders":2},{"quantity":175,"price":106.9,"orders":1},{"quantity":175,"price":107.2,"orders":1},{"quantity":175,"price":107.25,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|131037","symbol":"TCS25JUN3500PE","last_price":106.55,"volume":219975,"average_price":105.75,"oi":554400.0,"net_change":33.75,"total_buy_quantity":37275.0,"total_sell_quantity":23800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":274.45,"last_trade_time":"1750672751022","oi_day_high":617750.0,"oi_day_low":554400.0},"NSE_FO:MUTHOOTFIN25JUN2060PE":{"ohlc":{"open":0.25,"high":0.25,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":550,"price":0.2,"orders":2},{"quantity":275,"price":0.1,"orders":1},{"quantity":28600,"price":0.05,"orders":3},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":5225,"price":2.0,"orders":1},{"quantity":11000,"price":4.35,"orders":1},{"quantity":1100,"price":9.5,"orders":1},{"quantity":1375,"price":10.75,"orders":1},{"quantity":2750,"price":15.4,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|115172","symbol":"MUTHOOTFIN25JUN2060PE","last_price":0.2,"volume":3850,"average_price":0.22,"oi":50875.0,"net_change":-0.45,"total_buy_quantity":29425.0,"total_sell_quantity":24200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1750667956877","oi_day_high":53350.0,"oi_day_low":50875.0},"NSE_FO:DLF25JUN800PE":{"ohlc":{"open":1.0,"high":1.1,"low":0.5,"close":0.6},"depth":{"buy":[{"quantity":4125,"price":0.5,"orders":3},{"quantity":9900,"price":0.45,"orders":6},{"quantity":6600,"price":0.4,"orders":4},{"quantity":71775,"price":0.35,"orders":6},{"quantity":132825,"price":0.3,"orders":11}],"sell":[{"quantity":3300,"price":0.55,"orders":2},{"quantity":13200,"price":0.6,"orders":5},{"quantity":10725,"price":0.65,"orders":8},{"quantity":15675,"price":0.7,"orders":13},{"quantity":13200,"price":0.75,"orders":7}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|86622","symbol":"DLF25JUN800PE","last_price":0.6,"volume":627000,"average_price":0.69,"oi":1042800.0,"net_change":-0.05,"total_buy_quantity":936375.0,"total_sell_quantity":293700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1750672797041","oi_day_high":1119525.0,"oi_day_low":1042800.0},"NSE_FO:ADANIENSOL25JUN880PE":{"ohlc":{"open":54.35,"high":54.35,"low":39.0,"close":45.35},"depth":{"buy":[{"quantity":625,"price":44.75,"orders":1},{"quantity":1250,"price":44.1,"orders":2},{"quantity":625,"price":44.0,"orders":1},{"quantity":625,"price":43.95,"orders":1},{"quantity":1875,"price":42.35,"orders":2}],"sell":[{"quantity":625,"price":45.9,"orders":1},{"quantity":1250,"price":45.95,"orders":2},{"quantity":625,"price":46.0,"orders":1},{"quantity":625,"price":46.05,"orders":1},{"quantity":1250,"price":46.1,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|66304","symbol":"ADANIENSOL25JUN880PE","last_price":45.35,"volume":68125,"average_price":45.24,"oi":245000.0,"net_change":-6.8,"total_buy_quantity":112500.0,"total_sell_quantity":76875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.4,"last_trade_time":"1750672740849","oi_day_high":259375.0,"oi_day_low":243125.0},"NSE_FO:SAIL25JUN130PE":{"ohlc":{"open":3.7,"high":4.4,"low":2.35,"close":3.8},"depth":{"buy":[{"quantity":8000,"price":3.8,"orders":2},{"quantity":24000,"price":3.75,"orders":6},{"quantity":24000,"price":3.7,"orders":6},{"quantity":12000,"price":3.65,"orders":3},{"quantity":24000,"price":3.6,"orders":4}],"sell":[{"quantity":8000,"price":3.9,"orders":2},{"quantity":12000,"price":3.95,"orders":3},{"quantity":16000,"price":4.0,"orders":4},{"quantity":12000,"price":4.05,"orders":3},{"quantity":12000,"price":4.1,"orders":3}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|135254","symbol":"SAIL25JUN130PE","last_price":3.8,"volume":4116000,"average_price":3.41,"oi":1508000.0,"net_change":0.4,"total_buy_quantity":920000.0,"total_sell_quantity":532000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1750672794206","oi_day_high":1900000.0,"oi_day_low":1508000.0},"NSE_FO:CDSL25JUN1520PE":{"ohlc":{"open":0.5,"high":0.55,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":1750,"price":0.15,"orders":1},{"quantity":23100,"price":0.1,"orders":6},{"quantity":34300,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3500,"price":0.2,"orders":3},{"quantity":1400,"price":0.25,"orders":3},{"quantity":1050,"price":0.3,"orders":1},{"quantity":1750,"price":0.35,"orders":3},{"quantity":1400,"price":0.4,"orders":3}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|79658","symbol":"CDSL25JUN1520PE","last_price":0.15,"volume":144900,"average_price":0.35,"oi":172900.0,"net_change":-0.65,"total_buy_quantity":59150.0,"total_sell_quantity":49350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1750670886827","oi_day_high":208950.0,"oi_day_low":171500.0},"NSE_FO:INDUSTOWER25JUN390CE":{"ohlc":{"open":13.5,"high":16.9,"low":12.15,"close":12.8},"depth":{"buy":[{"quantity":1700,"price":12.7,"orders":1},{"quantity":1700,"price":12.65,"orders":1},{"quantity":3400,"price":12.6,"orders":2},{"quantity":1700,"price":12.55,"orders":1},{"quantity":3400,"price":12.5,"orders":2}],"sell":[{"quantity":3400,"price":12.9,"orders":2},{"quantity":1700,"price":12.95,"orders":1},{"quantity":3400,"price":13.0,"orders":2},{"quantity":3400,"price":13.05,"orders":2},{"quantity":3400,"price":13.1,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|105391","symbol":"INDUSTOWER25JUN390CE","last_price":12.8,"volume":647700,"average_price":14.14,"oi":1045500.0,"net_change":-2.0,"total_buy_quantity":249900.0,"total_sell_quantity":238000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.65,"last_trade_time":"1750672764019","oi_day_high":1135600.0,"oi_day_low":1043800.0},"NSE_FO:RELIANCE25JUN1420PE":{"ohlc":{"open":2.1,"high":3.15,"low":1.25,"close":1.4},"depth":{"buy":[{"quantity":15500,"price":1.4,"orders":12},{"quantity":26500,"price":1.35,"orders":12},{"quantity":28000,"price":1.3,"orders":19},{"quantity":24500,"price":1.25,"orders":16},{"quantity":24000,"price":1.2,"orders":9}],"sell":[{"quantity":26000,"price":1.5,"orders":19},{"quantity":17000,"price":1.55,"orders":10},{"quantity":40500,"price":1.6,"orders":15},{"quantity":11500,"price":1.65,"orders":7},{"quantity":10000,"price":1.7,"orders":6}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|134976","symbol":"RELIANCE25JUN1420PE","last_price":1.4,"volume":6324000,"average_price":2.13,"oi":2503000.0,"net_change":-0.45,"total_buy_quantity":703000.0,"total_sell_quantity":442500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1750672792597","oi_day_high":2562000.0,"oi_day_low":2410500.0},"NSE_FO:CGPOWER25JUN700PE":{"ohlc":{"open":22.0,"high":24.35,"low":16.1,"close":20.75},"depth":{"buy":[{"quantity":725,"price":20.3,"orders":1},{"quantity":1450,"price":20.25,"orders":2},{"quantity":725,"price":20.2,"orders":1},{"quantity":725,"price":20.1,"orders":1},{"quantity":725,"price":19.95,"orders":1}],"sell":[{"quantity":725,"price":20.8,"orders":1},{"quantity":725,"price":20.95,"orders":1},{"quantity":725,"price":21.25,"orders":1},{"quantity":725,"price":21.3,"orders":1},{"quantity":725,"price":21.35,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|80308","symbol":"CGPOWER25JUN700PE","last_price":20.75,"volume":89175,"average_price":19.83,"oi":227650.0,"net_change":2.05,"total_buy_quantity":102225.0,"total_sell_quantity":85550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.4,"last_trade_time":"1750672635237","oi_day_high":255925.0,"oi_day_low":227650.0},"NSE_FO:COALINDIA25JUN400PE":{"ohlc":{"open":13.8,"high":15.2,"low":8.1,"close":8.85},"depth":{"buy":[{"quantity":1050,"price":8.55,"orders":1},{"quantity":1050,"price":8.5,"orders":1},{"quantity":2100,"price":8.45,"orders":2},{"quantity":1050,"price":8.4,"orders":1},{"quantity":1050,"price":8.35,"orders":1}],"sell":[{"quantity":1050,"price":8.8,"orders":1},{"quantity":1050,"price":8.85,"orders":1},{"quantity":4200,"price":8.9,"orders":4},{"quantity":2100,"price":8.95,"orders":2},{"quantity":1050,"price":9.0,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|81983","symbol":"COALINDIA25JUN400PE","last_price":8.85,"volume":1292550,"average_price":10.25,"oi":2854950.0,"net_change":-3.1,"total_buy_quantity":138600.0,"total_sell_quantity":128100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.95,"last_trade_time":"1750672753007","oi_day_high":3173100.0,"oi_day_low":2854950.0},"NSE_FO:BSOFT25JUN420CE":{"ohlc":{"open":5.75,"high":7.3,"low":3.9,"close":5.8},"depth":{"buy":[{"quantity":1000,"price":5.8,"orders":1},{"quantity":1000,"price":5.75,"orders":1},{"quantity":2000,"price":5.7,"orders":2},{"quantity":1000,"price":5.65,"orders":1},{"quantity":1000,"price":5.6,"orders":1}],"sell":[{"quantity":3000,"price":6.0,"orders":1},{"quantity":2000,"price":6.05,"orders":2},{"quantity":20000,"price":6.1,"orders":3},{"quantity":3000,"price":6.15,"orders":3},{"quantity":2000,"price":6.2,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|78305","symbol":"BSOFT25JUN420CE","last_price":5.8,"volume":3162000,"average_price":5.54,"oi":829000.0,"net_change":-2.25,"total_buy_quantity":230000.0,"total_sell_quantity":369000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1750672789727","oi_day_high":1059000.0,"oi_day_low":761000.0},"NSE_FO:TITAGARH25JUN920CE":{"ohlc":{"open":2.75,"high":6.3,"low":2.7,"close":4.85},"depth":{"buy":[{"quantity":1250,"price":4.1,"orders":1},{"quantity":2500,"price":3.7,"orders":1},{"quantity":1875,"price":3.5,"orders":1},{"quantity":3750,"price":3.1,"orders":1},{"quantity":2500,"price":2.85,"orders":1}],"sell":[{"quantity":1250,"price":5.25,"orders":1},{"quantity":625,"price":5.5,"orders":1},{"quantity":625,"price":6.0,"orders":1},{"quantity":625,"price":6.95,"orders":1},{"quantity":625,"price":7.8,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|144121","symbol":"TITAGARH25JUN920CE","last_price":4.85,"volume":40625,"average_price":3.96,"oi":187500.0,"net_change":2.1,"total_buy_quantity":68125.0,"total_sell_quantity":36250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1750672641541","oi_day_high":196250.0,"oi_day_low":186875.0},"NSE_FO:BANDHANBNK25JUN170PE":{"ohlc":{"open":0.55,"high":0.55,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":19600,"price":0.25,"orders":2},{"quantity":193200,"price":0.2,"orders":20},{"quantity":268800,"price":0.15,"orders":18},{"quantity":347200,"price":0.1,"orders":13},{"quantity":100800,"price":0.05,"orders":6}],"sell":[{"quantity":47600,"price":0.3,"orders":6},{"quantity":36400,"price":0.35,"orders":4},{"quantity":61600,"price":0.4,"orders":7},{"quantity":16800,"price":0.45,"orders":4},{"quantity":5600,"price":0.5,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|73593","symbol":"BANDHANBNK25JUN170PE","last_price":0.25,"volume":831600,"average_price":0.35,"oi":2032800.0,"net_change":-0.15,"total_buy_quantity":929600.0,"total_sell_quantity":476000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1750672656562","oi_day_high":2153200.0,"oi_day_low":2032800.0},"NSE_FO:HINDZINC25JUN460CE":{"ohlc":{"open":1.0,"high":1.6,"low":0.7,"close":1.2},"depth":{"buy":[{"quantity":6125,"price":1.15,"orders":4},{"quantity":19600,"price":1.1,"orders":9},{"quantity":26950,"price":1.05,"orders":15},{"quantity":36750,"price":1.0,"orders":13},{"quantity":25725,"price":0.95,"orders":9}],"sell":[{"quantity":12250,"price":1.2,"orders":7},{"quantity":33075,"price":1.25,"orders":16},{"quantity":30625,"price":1.3,"orders":13},{"quantity":17150,"price":1.35,"orders":8},{"quantity":22050,"price":1.4,"orders":8}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|99188","symbol":"HINDZINC25JUN460CE","last_price":1.2,"volume":5565175,"average_price":1.21,"oi":3972675.0,"net_change":-0.1,"total_buy_quantity":1825250.0,"total_sell_quantity":839125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1750672797490","oi_day_high":5064150.0,"oi_day_low":3972675.0},"NSE_FO:SRF25JUN2900CE":{"ohlc":{"open":133.35,"high":146.3,"low":130.0,"close":139.0},"depth":{"buy":[{"quantity":375,"price":132.2,"orders":1},{"quantity":375,"price":132.15,"orders":1},{"quantity":1500,"price":125.8,"orders":1},{"quantity":3750,"price":123.85,"orders":1},{"quantity":1125,"price":120.35,"orders":1}],"sell":[{"quantity":375,"price":144.95,"orders":1},{"quantity":1875,"price":145.0,"orders":2},{"quantity":1875,"price":147.5,"orders":2},{"quantity":1125,"price":149.7,"orders":1},{"quantity":375,"price":150.0,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|139785","symbol":"SRF25JUN2900CE","last_price":139.0,"volume":20250,"average_price":136.37,"oi":109125.0,"net_change":5.65,"total_buy_quantity":37875.0,"total_sell_quantity":28125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":281.6,"last_trade_time":"1750672242525","oi_day_high":109875.0,"oi_day_low":108750.0},"NSE_FO:IOC25JUN144PE":{"ohlc":{"open":6.45,"high":7.45,"low":4.0,"close":4.25},"depth":{"buy":[{"quantity":9750,"price":4.35,"orders":2},{"quantity":19500,"price":4.3,"orders":4},{"quantity":14625,"price":4.25,"orders":3},{"quantity":14625,"price":4.2,"orders":3},{"quantity":29250,"price":4.15,"orders":4}],"sell":[{"quantity":4875,"price":4.45,"orders":1},{"quantity":4875,"price":4.5,"orders":1},{"quantity":9750,"price":4.55,"orders":2},{"quantity":4875,"price":4.6,"orders":1},{"quantity":39000,"price":4.65,"orders":3}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|107428","symbol":"IOC25JUN144PE","last_price":4.25,"volume":248625,"average_price":4.9,"oi":1174875.0,"net_change":-1.05,"total_buy_quantity":667875.0,"total_sell_quantity":663000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1750672096203","oi_day_high":1267500.0,"oi_day_low":1174875.0},"NSE_FO:TATACOMM25JUN1680CE":{"ohlc":{"open":8.05,"high":13.9,"low":4.55,"close":5.5},"depth":{"buy":[{"quantity":250,"price":4.95,"orders":1},{"quantity":250,"price":4.9,"orders":1},{"quantity":250,"price":4.85,"orders":1},{"quantity":500,"price":4.7,"orders":2},{"quantity":250,"price":4.65,"orders":1}],"sell":[{"quantity":500,"price":5.2,"orders":1},{"quantity":250,"price":5.3,"orders":1},{"quantity":250,"price":5.35,"orders":1},{"quantity":250,"price":5.5,"orders":1},{"quantity":250,"price":5.55,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|141927","symbol":"TATACOMM25JUN1680CE","last_price":5.5,"volume":147750,"average_price":8.0,"oi":90500.0,"net_change":-3.6,"total_buy_quantity":139000.0,"total_sell_quantity":52000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.6,"last_trade_time":"1750672500186","oi_day_high":90500.0,"oi_day_low":75750.0},"NSE_FO:NYKAA25JUN205PE":{"ohlc":{"open":5.0,"high":5.2,"low":2.5,"close":2.9},"depth":{"buy":[{"quantity":5900,"price":2.75,"orders":2},{"quantity":17700,"price":2.7,"orders":6},{"quantity":17700,"price":2.65,"orders":5},{"quantity":11800,"price":2.6,"orders":4},{"quantity":8850,"price":2.55,"orders":3}],"sell":[{"quantity":2950,"price":2.85,"orders":1},{"quantity":5900,"price":2.9,"orders":2},{"quantity":8850,"price":2.95,"orders":3},{"quantity":11800,"price":3.0,"orders":4},{"quantity":8850,"price":3.05,"orders":3}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|124892","symbol":"NYKAA25JUN205PE","last_price":2.9,"volume":1513350,"average_price":3.23,"oi":469050.0,"net_change":-4.85,"total_buy_quantity":480850.0,"total_sell_quantity":625400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1750672792207","oi_day_high":469050.0,"oi_day_low":177000.0},"NSE_FO:GODREJPROP25JUN2250PE":{"ohlc":{"open":1.65,"high":2.1,"low":1.05,"close":1.35},"depth":{"buy":[{"quantity":1575,"price":1.15,"orders":2},{"quantity":675,"price":1.1,"orders":2},{"quantity":675,"price":1.05,"orders":2},{"quantity":4275,"price":1.0,"orders":6},{"quantity":675,"price":0.95,"orders":2}],"sell":[{"quantity":450,"price":1.3,"orders":1},{"quantity":675,"price":1.35,"orders":2},{"quantity":1125,"price":1.4,"orders":4},{"quantity":900,"price":1.45,"orders":3},{"quantity":1125,"price":1.5,"orders":4}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|92641","symbol":"GODREJPROP25JUN2250PE","last_price":1.35,"volume":74250,"average_price":1.38,"oi":189450.0,"net_change":-0.2,"total_buy_quantity":193275.0,"total_sell_quantity":41850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1750672787826","oi_day_high":195525.0,"oi_day_low":176625.0},"NSE_FO:INDUSINDBK25JUN820PE":{"ohlc":{"open":3.65,"high":6.1,"low":2.15,"close":2.3},"depth":{"buy":[{"quantity":5000,"price":2.25,"orders":7},{"quantity":4500,"price":2.2,"orders":7},{"quantity":5500,"price":2.15,"orders":7},{"quantity":2500,"price":2.1,"orders":3},{"quantity":8500,"price":2.05,"orders":5}],"sell":[{"quantity":3500,"price":2.35,"orders":5},{"quantity":4500,"price":2.4,"orders":7},{"quantity":6500,"price":2.45,"orders":9},{"quantity":6500,"price":2.5,"orders":11},{"quantity":4500,"price":2.55,"orders":7}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|105019","symbol":"INDUSINDBK25JUN820PE","last_price":2.3,"volume":3526000,"average_price":3.84,"oi":2309000.0,"net_change":-0.8,"total_buy_quantity":927500.0,"total_sell_quantity":266500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1750672788755","oi_day_high":2430500.0,"oi_day_low":2239500.0},"NSE_FO:GLENMARK25JUN1400CE":{"ohlc":{"open":275.0,"high":275.0,"low":275.0,"close":275.0},"depth":{"buy":[{"quantity":325,"price":284.8,"orders":1},{"quantity":975,"price":284.75,"orders":3},{"quantity":325,"price":284.7,"orders":1},{"quantity":325,"price":284.6,"orders":1},{"quantity":325,"price":284.5,"orders":1}],"sell":[{"quantity":1300,"price":293.1,"orders":1},{"quantity":325,"price":293.15,"orders":1},{"quantity":650,"price":293.25,"orders":2},{"quantity":325,"price":293.35,"orders":1},{"quantity":1300,"price":295.6,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|89827","symbol":"GLENMARK25JUN1400CE","last_price":275.0,"volume":325,"average_price":275.0,"oi":53625.0,"net_change":29.5,"total_buy_quantity":24700.0,"total_sell_quantity":25025.0,"lower_circuit_limit":149.75,"upper_circuit_limit":434.75,"last_trade_time":"1750654766974","oi_day_high":53625.0,"oi_day_low":53625.0},"NSE_FO:BANKBARODA25JUN234.15CE":{"ohlc":{"open":2.4,"high":3.0,"low":1.3,"close":1.8},"depth":{"buy":[{"quantity":14625,"price":1.75,"orders":3},{"quantity":38025,"price":1.7,"orders":11},{"quantity":40950,"price":1.65,"orders":10},{"quantity":35100,"price":1.6,"orders":5},{"quantity":111150,"price":1.55,"orders":5}],"sell":[{"quantity":2925,"price":1.8,"orders":1},{"quantity":38025,"price":1.85,"orders":11},{"quantity":40950,"price":1.9,"orders":10},{"quantity":35100,"price":1.95,"orders":7},{"quantity":40950,"price":2.0,"orders":8}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|72700","symbol":"BANKBARODA25JUN234.15CE","last_price":1.8,"volume":6797700,"average_price":2.03,"oi":681525.0,"net_change":-0.7,"total_buy_quantity":579150.0,"total_sell_quantity":663975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1750672785029","oi_day_high":1032525.0,"oi_day_low":681525.0},"NSE_FO:WIPRO25JUN250CE":{"ohlc":{"open":14.0,"high":15.1,"low":13.05,"close":14.15},"depth":{"buy":[{"quantity":3000,"price":14.1,"orders":1},{"quantity":12000,"price":14.05,"orders":4},{"quantity":3000,"price":14.0,"orders":1},{"quantity":3000,"price":13.95,"orders":1},{"quantity":3000,"price":13.9,"orders":1}],"sell":[{"quantity":6000,"price":14.3,"orders":2},{"quantity":3000,"price":14.35,"orders":1},{"quantity":3000,"price":14.4,"orders":1},{"quantity":12000,"price":14.45,"orders":2},{"quantity":6000,"price":14.5,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|146223","symbol":"WIPRO25JUN250CE","last_price":14.15,"volume":141000,"average_price":14.03,"oi":885000.0,"net_change":-2.1,"total_buy_quantity":357000.0,"total_sell_quantity":621000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.25,"last_trade_time":"1750672627111","oi_day_high":990000.0,"oi_day_low":885000.0},"NSE_FO:PEL25JUN1100CE":{"ohlc":{"open":21.05,"high":35.45,"low":20.55,"close":23.0},"depth":{"buy":[{"quantity":750,"price":21.8,"orders":1},{"quantity":750,"price":21.75,"orders":1},{"quantity":750,"price":20.75,"orders":1},{"quantity":750,"price":20.7,"orders":1},{"quantity":750,"price":20.6,"orders":1}],"sell":[{"quantity":750,"price":23.0,"orders":1},{"quantity":750,"price":25.05,"orders":1},{"quantity":3750,"price":25.1,"orders":1},{"quantity":3750,"price":25.25,"orders":1},{"quantity":750,"price":25.95,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|120247","symbol":"PEL25JUN1100CE","last_price":23.0,"volume":89250,"average_price":26.6,"oi":158250.0,"net_change":-18.35,"total_buy_quantity":111000.0,"total_sell_quantity":84000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.2,"last_trade_time":"1750672739828","oi_day_high":168000.0,"oi_day_low":148500.0},"NSE_FO:MCX25JUN6600PE":{"ohlc":{"open":1.15,"high":1.3,"low":0.2,"close":0.45},"depth":{"buy":[{"quantity":700,"price":0.25,"orders":2},{"quantity":200,"price":0.2,"orders":1},{"quantity":200,"price":0.15,"orders":1},{"quantity":3900,"price":0.1,"orders":2},{"quantity":11000,"price":0.05,"orders":4}],"sell":[{"quantity":300,"price":0.5,"orders":3},{"quantity":100,"price":0.55,"orders":1},{"quantity":100,"price":0.6,"orders":1},{"quantity":100,"price":0.65,"orders":1},{"quantity":300,"price":0.7,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|118874","symbol":"MCX25JUN6600PE","last_price":0.45,"volume":42800,"average_price":0.77,"oi":49500.0,"net_change":-1.15,"total_buy_quantity":16000.0,"total_sell_quantity":6100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1750672682008","oi_day_high":63800.0,"oi_day_low":48400.0},"NSE_FO:LT25JUN3660PE":{"ohlc":{"open":30.05,"high":84.5,"low":25.6,"close":84.5},"depth":{"buy":[{"quantity":150,"price":80.05,"orders":1},{"quantity":150,"price":80.0,"orders":1},{"quantity":150,"price":79.8,"orders":1},{"quantity":150,"price":79.2,"orders":1},{"quantity":150,"price":79.15,"orders":1}],"sell":[{"quantity":150,"price":84.0,"orders":1},{"quantity":300,"price":84.05,"orders":2},{"quantity":300,"price":84.25,"orders":2},{"quantity":150,"price":84.3,"orders":1},{"quantity":150,"price":84.95,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|110443","symbol":"LT25JUN3660PE","last_price":84.5,"volume":336300,"average_price":50.75,"oi":146400.0,"net_change":54.8,"total_buy_quantity":48300.0,"total_sell_quantity":18150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":232.2,"last_trade_time":"1750672741000","oi_day_high":147000.0,"oi_day_low":136950.0},"NSE_FO:HDFCLIFE25JUN780CE":{"ohlc":{"open":4.1,"high":7.2,"low":2.6,"close":3.05},"depth":{"buy":[{"quantity":1100,"price":2.95,"orders":1},{"quantity":1100,"price":2.9,"orders":1},{"quantity":8800,"price":2.85,"orders":6},{"quantity":3300,"price":2.8,"orders":3},{"quantity":2200,"price":2.75,"orders":2}],"sell":[{"quantity":1100,"price":3.05,"orders":1},{"quantity":2200,"price":3.1,"orders":2},{"quantity":4400,"price":3.15,"orders":4},{"quantity":11000,"price":3.2,"orders":5},{"quantity":8800,"price":3.25,"orders":7}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|95261","symbol":"HDFCLIFE25JUN780CE","last_price":3.05,"volume":7198400,"average_price":4.68,"oi":1933800.0,"net_change":-3.05,"total_buy_quantity":374000.0,"total_sell_quantity":487300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1750672798903","oi_day_high":2145000.0,"oi_day_low":1932700.0},"NSE_FO:SHREECEM25JUN30000PE":{"ohlc":{"open":1171.55,"high":1417.4,"low":1110.0,"close":1417.4},"depth":{"buy":[{"quantity":25,"price":1410.35,"orders":1},{"quantity":25,"price":1410.3,"orders":1},{"quantity":25,"price":1410.2,"orders":1},{"quantity":50,"price":1410.0,"orders":2},{"quantity":25,"price":1400.35,"orders":1}],"sell":[{"quantity":25,"price":1482.45,"orders":1},{"quantity":25,"price":1482.5,"orders":1},{"quantity":25,"price":1498.7,"orders":1},{"quantity":25,"price":1498.75,"orders":1},{"quantity":25,"price":1534.4,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|136873","symbol":"SHREECEM25JUN30000PE","last_price":1417.4,"volume":375,"average_price":1180.45,"oi":2125.0,"net_change":394.8,"total_buy_quantity":2975.0,"total_sell_quantity":1200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2131.65,"last_trade_time":"1750672724882","oi_day_high":2300.0,"oi_day_low":2100.0},"NSE_FO:LODHA25JUN1460CE":{"ohlc":{"open":25.65,"high":43.6,"low":20.85,"close":28.05},"depth":{"buy":[{"quantity":450,"price":27.9,"orders":1},{"quantity":450,"price":27.85,"orders":1},{"quantity":450,"price":27.65,"orders":1},{"quantity":450,"price":27.55,"orders":1},{"quantity":450,"price":27.45,"orders":1}],"sell":[{"quantity":450,"price":28.8,"orders":1},{"quantity":450,"price":28.9,"orders":1},{"quantity":900,"price":29.15,"orders":2},{"quantity":450,"price":29.25,"orders":1},{"quantity":450,"price":29.45,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|109950","symbol":"LODHA25JUN1460CE","last_price":28.05,"volume":345150,"average_price":32.52,"oi":120150.0,"net_change":-4.45,"total_buy_quantity":147150.0,"total_sell_quantity":69300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.95,"last_trade_time":"1750672796677","oi_day_high":145350.0,"oi_day_low":114750.0},"NSE_FO:ASTRAL25JUN1500PE":{"ohlc":{"open":6.45,"high":35.8,"low":6.45,"close":20.4},"depth":{"buy":[{"quantity":367,"price":20.15,"orders":1},{"quantity":367,"price":20.05,"orders":1},{"quantity":2936,"price":20.0,"orders":1},{"quantity":367,"price":19.55,"orders":1},{"quantity":1101,"price":19.5,"orders":2}],"sell":[{"quantity":367,"price":20.7,"orders":1},{"quantity":367,"price":20.85,"orders":1},{"quantity":367,"price":20.95,"orders":1},{"quantity":734,"price":21.0,"orders":2},{"quantity":734,"price":21.05,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|66017","symbol":"ASTRAL25JUN1500PE","last_price":20.4,"volume":3678074,"average_price":21.05,"oi":526278.0,"net_change":16.7,"total_buy_quantity":181665.0,"total_sell_quantity":86979.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.1,"last_trade_time":"1750672795338","oi_day_high":553436.0,"oi_day_low":430124.0},"NSE_FO:PERSISTENT25JUN5700PE":{"ohlc":{"open":8.05,"high":8.05,"low":4.5,"close":6.1},"depth":{"buy":[{"quantity":200,"price":5.75,"orders":2},{"quantity":100,"price":5.7,"orders":1},{"quantity":100,"price":5.65,"orders":1},{"quantity":200,"price":5.6,"orders":2},{"quantity":100,"price":5.55,"orders":1}],"sell":[{"quantity":200,"price":6.05,"orders":2},{"quantity":200,"price":6.1,"orders":2},{"quantity":200,"price":6.15,"orders":2},{"quantity":100,"price":6.25,"orders":1},{"quantity":600,"price":6.3,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|120471","symbol":"PERSISTENT25JUN5700PE","last_price":6.1,"volume":110100,"average_price":5.57,"oi":82400.0,"net_change":-1.7,"total_buy_quantity":98900.0,"total_sell_quantity":17900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.5,"last_trade_time":"1750672783271","oi_day_high":103100.0,"oi_day_low":82400.0},"NSE_FO:ADANIGREEN25JUN1020PE":{"ohlc":{"open":72.6,"high":72.6,"low":57.0,"close":60.95},"depth":{"buy":[{"quantity":375,"price":61.05,"orders":1},{"quantity":750,"price":61.0,"orders":2},{"quantity":375,"price":60.95,"orders":1},{"quantity":375,"price":60.7,"orders":1},{"quantity":750,"price":57.5,"orders":1}],"sell":[{"quantity":375,"price":63.1,"orders":1},{"quantity":750,"price":63.15,"orders":2},{"quantity":375,"price":63.2,"orders":1},{"quantity":1125,"price":63.3,"orders":3},{"quantity":375,"price":63.5,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|59756","symbol":"ADANIGREEN25JUN1020PE","last_price":60.95,"volume":23250,"average_price":62.65,"oi":646500.0,"net_change":-11.25,"total_buy_quantity":51375.0,"total_sell_quantity":29625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":154.25,"last_trade_time":"1750672476302","oi_day_high":655875.0,"oi_day_low":646500.0},"NSE_FO:TRENT25JUN5700CE":{"ohlc":{"open":157.7,"high":505.7,"low":152.5,"close":413.5},"depth":{"buy":[{"quantity":200,"price":414.0,"orders":2},{"quantity":100,"price":413.95,"orders":1},{"quantity":100,"price":413.9,"orders":1},{"quantity":100,"price":413.8,"orders":1},{"quantity":100,"price":413.75,"orders":1}],"sell":[{"quantity":200,"price":420.7,"orders":2},{"quantity":400,"price":438.0,"orders":1},{"quantity":100,"price":439.15,"orders":1},{"quantity":300,"price":439.2,"orders":1},{"quantity":100,"price":442.2,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|133134","symbol":"TRENT25JUN5700CE","last_price":413.5,"volume":250000,"average_price":307.62,"oi":264400.0,"net_change":229.25,"total_buy_quantity":21400.0,"total_sell_quantity":10600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":847.1,"last_trade_time":"1750672780240","oi_day_high":306500.0,"oi_day_low":264400.0},"NSE_FO:BHEL25JUN265PE":{"ohlc":{"open":14.8,"high":15.05,"low":10.6,"close":12.15},"depth":{"buy":[{"quantity":2625,"price":12.0,"orders":1},{"quantity":2625,"price":11.95,"orders":1},{"quantity":5250,"price":11.9,"orders":2},{"quantity":2625,"price":11.8,"orders":1},{"quantity":10500,"price":11.7,"orders":2}],"sell":[{"quantity":5250,"price":12.3,"orders":2},{"quantity":2625,"price":12.4,"orders":1},{"quantity":15750,"price":12.45,"orders":4},{"quantity":5250,"price":12.5,"orders":2},{"quantity":7875,"price":12.55,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|75330","symbol":"BHEL25JUN265PE","last_price":12.15,"volume":585375,"average_price":12.26,"oi":553875.0,"net_change":-2.55,"total_buy_quantity":399000.0,"total_sell_quantity":396375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.7,"last_trade_time":"1750672721588","oi_day_high":640500.0,"oi_day_low":553875.0},"NSE_FO:INDHOTEL25JUN760CE":{"ohlc":{"open":7.0,"high":11.35,"low":7.0,"close":7.75},"depth":{"buy":[{"quantity":1000,"price":7.75,"orders":1},{"quantity":1000,"price":7.7,"orders":1},{"quantity":1000,"price":7.65,"orders":1},{"quantity":9000,"price":7.6,"orders":1},{"quantity":1000,"price":7.55,"orders":1}],"sell":[{"quantity":1000,"price":7.9,"orders":1},{"quantity":4000,"price":7.95,"orders":4},{"quantity":1000,"price":8.0,"orders":1},{"quantity":5000,"price":8.05,"orders":5},{"quantity":2000,"price":8.1,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|103334","symbol":"INDHOTEL25JUN760CE","last_price":7.75,"volume":1300000,"average_price":8.54,"oi":504000.0,"net_change":-3.5,"total_buy_quantity":452000.0,"total_sell_quantity":206000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.7,"last_trade_time":"1750672762833","oi_day_high":549000.0,"oi_day_low":440000.0},"NSE_FO:SHRIRAMFIN25JUN650PE":{"ohlc":{"open":4.6,"high":9.8,"low":3.4,"close":3.6},"depth":{"buy":[{"quantity":2250,"price":3.45,"orders":3},{"quantity":3000,"price":3.4,"orders":4},{"quantity":6000,"price":3.35,"orders":7},{"quantity":5250,"price":3.3,"orders":7},{"quantity":3750,"price":3.25,"orders":4}],"sell":[{"quantity":3750,"price":3.55,"orders":5},{"quantity":4500,"price":3.6,"orders":6},{"quantity":11250,"price":3.65,"orders":10},{"quantity":6000,"price":3.7,"orders":5},{"quantity":9750,"price":3.75,"orders":7}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|126118","symbol":"SHRIRAMFIN25JUN650PE","last_price":3.6,"volume":5630250,"average_price":6.16,"oi":608250.0,"net_change":-0.05,"total_buy_quantity":940500.0,"total_sell_quantity":194250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1750672795353","oi_day_high":691500.0,"oi_day_low":502500.0},"NSE_FO:DIXON25JUN14750PE":{"ohlc":{"open":1137.45,"high":1137.5,"low":128.8,"close":290.25},"depth":{"buy":[{"quantity":50,"price":290.0,"orders":1},{"quantity":50,"price":289.95,"orders":1},{"quantity":100,"price":289.45,"orders":2},{"quantity":50,"price":287.45,"orders":1},{"quantity":100,"price":287.25,"orders":2}],"sell":[{"quantity":50,"price":293.5,"orders":1},{"quantity":50,"price":293.55,"orders":1},{"quantity":50,"price":295.3,"orders":1},{"quantity":100,"price":295.35,"orders":2},{"quantity":50,"price":295.4,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|88136","symbol":"DIXON25JUN14750PE","last_price":290.25,"volume":147500,"average_price":352.31,"oi":91350.0,"net_change":-417.0,"total_buy_quantity":14550.0,"total_sell_quantity":4700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2683.65,"last_trade_time":"1750672799602","oi_day_high":97050.0,"oi_day_low":88550.0},"NSE_FO:GMRAIRPORT25JUN86CE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":3600000,"price":0.05,"orders":35},{"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":478125,"price":0.1,"orders":20},{"quantity":393750,"price":0.15,"orders":18},{"quantity":129375,"price":0.2,"orders":5},{"quantity":101250,"price":0.25,"orders":3},{"quantity":50625,"price":0.3,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|90284","symbol":"GMRAIRPORT25JUN86CE","last_price":0.05,"volume":652500,"average_price":0.09,"oi":2345625.0,"net_change":-0.1,"total_buy_quantity":3600000.0,"total_sell_quantity":1906875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1750672583166","oi_day_high":2604375.0,"oi_day_low":2345625.0},"NSE_FO:ADANIPORTS25JUN1440PE":{"ohlc":{"open":95.0,"high":95.0,"low":79.2,"close":85.2},"depth":{"buy":[{"quantity":400,"price":84.45,"orders":1},{"quantity":400,"price":83.5,"orders":1},{"quantity":400,"price":82.85,"orders":1},{"quantity":800,"price":82.8,"orders":2},{"quantity":7200,"price":82.7,"orders":3}],"sell":[{"quantity":400,"price":86.55,"orders":1},{"quantity":400,"price":86.6,"orders":1},{"quantity":400,"price":87.1,"orders":1},{"quantity":400,"price":87.3,"orders":1},{"quantity":800,"price":87.4,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|66937","symbol":"ADANIPORTS25JUN1440PE","last_price":85.2,"volume":14400,"average_price":83.91,"oi":353600.0,"net_change":-5.2,"total_buy_quantity":74400.0,"total_sell_quantity":42400.0,"lower_circuit_limit":3.55,"upper_circuit_limit":177.25,"last_trade_time":"1750672543133","oi_day_high":358400.0,"oi_day_low":353600.0},"NSE_FO:HUDCO25JUN240CE":{"ohlc":{"open":0.8,"high":1.2,"low":0.35,"close":0.95},"depth":{"buy":[{"quantity":24250,"price":0.9,"orders":2},{"quantity":36375,"price":0.85,"orders":7},{"quantity":31525,"price":0.8,"orders":8},{"quantity":12125,"price":0.75,"orders":5},{"quantity":12125,"price":0.7,"orders":3}],"sell":[{"quantity":19400,"price":0.95,"orders":4},{"quantity":50925,"price":1.0,"orders":6},{"quantity":21825,"price":1.05,"orders":2},{"quantity":26675,"price":1.1,"orders":4},{"quantity":31525,"price":1.15,"orders":5}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|99561","symbol":"HUDCO25JUN240CE","last_price":0.95,"volume":5941250,"average_price":0.77,"oi":2592325.0,"net_change":0.25,"total_buy_quantity":957875.0,"total_sell_quantity":649900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1750672784915","oi_day_high":2606875.0,"oi_day_low":2349825.0},"NSE_FO:LICI25JUN940PE":{"ohlc":{"open":11.0,"high":12.6,"low":4.65,"close":8.45},"depth":{"buy":[{"quantity":2300,"price":8.45,"orders":1},{"quantity":575,"price":8.2,"orders":1},{"quantity":575,"price":8.15,"orders":1},{"quantity":575,"price":8.1,"orders":1},{"quantity":575,"price":8.05,"orders":1}],"sell":[{"quantity":575,"price":8.55,"orders":1},{"quantity":575,"price":8.6,"orders":1},{"quantity":575,"price":8.85,"orders":1},{"quantity":575,"price":8.9,"orders":1},{"quantity":575,"price":9.0,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|113683","symbol":"LICI25JUN940PE","last_price":8.45,"volume":473225,"average_price":7.18,"oi":401925.0,"net_change":-1.45,"total_buy_quantity":117875.0,"total_sell_quantity":101200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.0,"last_trade_time":"1750672795583","oi_day_high":442175.0,"oi_day_low":399625.0},"NSE_FO:M&MFIN25JUN265PE":{"ohlc":{"open":5.1,"high":6.4,"low":3.6,"close":5.35},"depth":{"buy":[{"quantity":2056,"price":5.15,"orders":1},{"quantity":4112,"price":5.1,"orders":2},{"quantity":6168,"price":5.05,"orders":3},{"quantity":8224,"price":5.0,"orders":2},{"quantity":8224,"price":4.95,"orders":2}],"sell":[{"quantity":4112,"price":5.35,"orders":2},{"quantity":8224,"price":5.4,"orders":4},{"quantity":4112,"price":5.45,"orders":2},{"quantity":8224,"price":5.5,"orders":2},{"quantity":8224,"price":5.55,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|50240","symbol":"M&MFIN25JUN265PE","last_price":5.35,"volume":86352,"average_price":4.76,"oi":312512.0,"net_change":1.3,"total_buy_quantity":386528.0,"total_sell_quantity":308400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1750672757655","oi_day_high":335128.0,"oi_day_low":312512.0},"NSE_FO:EXIDEIND25JUN390PE":{"ohlc":{"open":10.95,"high":12.25,"low":8.75,"close":11.7},"depth":{"buy":[{"quantity":1800,"price":11.55,"orders":1},{"quantity":3600,"price":11.5,"orders":1},{"quantity":1800,"price":11.45,"orders":1},{"quantity":1800,"price":11.2,"orders":1},{"quantity":1800,"price":11.15,"orders":1}],"sell":[{"quantity":1800,"price":11.9,"orders":1},{"quantity":1800,"price":11.95,"orders":1},{"quantity":1800,"price":12.0,"orders":1},{"quantity":1800,"price":12.05,"orders":1},{"quantity":1800,"price":12.3,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|88768","symbol":"EXIDEIND25JUN390PE","last_price":11.7,"volume":140400,"average_price":10.82,"oi":712800.0,"net_change":1.65,"total_buy_quantity":243000.0,"total_sell_quantity":203400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1750671849305","oi_day_high":745200.0,"oi_day_low":712800.0},"NSE_FO:VOLTAS25JUN1260PE":{"ohlc":{"open":12.45,"high":16.85,"low":2.7,"close":3.45},"depth":{"buy":[{"quantity":600,"price":3.4,"orders":1},{"quantity":2400,"price":3.35,"orders":7},{"quantity":3600,"price":3.3,"orders":7},{"quantity":2400,"price":3.25,"orders":7},{"quantity":3900,"price":3.2,"orders":8}],"sell":[{"quantity":1800,"price":3.5,"orders":4},{"quantity":600,"price":3.55,"orders":1},{"quantity":1500,"price":3.6,"orders":4},{"quantity":1200,"price":3.65,"orders":4},{"quantity":1200,"price":3.7,"orders":3}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|135284","symbol":"VOLTAS25JUN1260PE","last_price":3.45,"volume":1818600,"average_price":6.87,"oi":353700.0,"net_change":-8.95,"total_buy_quantity":561900.0,"total_sell_quantity":88800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.5,"last_trade_time":"1750672784029","oi_day_high":405300.0,"oi_day_low":244200.0},"NSE_FO:ALKEM25JUN5300CE":{"ohlc":{"open":1.4,"high":1.45,"low":0.9,"close":1.3},"depth":{"buy":[{"quantity":200,"price":1.0,"orders":1},{"quantity":600,"price":0.9,"orders":3},{"quantity":1800,"price":0.7,"orders":1},{"quantity":500,"price":0.65,"orders":1},{"quantity":800,"price":0.55,"orders":1}],"sell":[{"quantity":100,"price":1.6,"orders":1},{"quantity":100,"price":2.0,"orders":1},{"quantity":4000,"price":3.6,"orders":1},{"quantity":600,"price":4.45,"orders":1},{"quantity":4000,"price":8.75,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|67345","symbol":"ALKEM25JUN5300CE","last_price":1.3,"volume":8100,"average_price":1.06,"oi":78400.0,"net_change":-0.35,"total_buy_quantity":32200.0,"total_sell_quantity":11100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1750672674373","oi_day_high":80700.0,"oi_day_low":78400.0},"NSE_FO:INFY25JUN1580CE":{"ohlc":{"open":23.0,"high":25.35,"low":13.8,"close":16.15},"depth":{"buy":[{"quantity":400,"price":16.0,"orders":1},{"quantity":800,"price":15.95,"orders":2},{"quantity":2000,"price":15.9,"orders":5},{"quantity":2400,"price":15.85,"orders":4},{"quantity":2400,"price":15.8,"orders":4}],"sell":[{"quantity":800,"price":16.2,"orders":2},{"quantity":400,"price":16.25,"orders":1},{"quantity":1200,"price":16.3,"orders":3},{"quantity":1200,"price":16.35,"orders":3},{"quantity":2000,"price":16.4,"orders":3}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|102681","symbol":"INFY25JUN1580CE","last_price":16.15,"volume":5972800,"average_price":17.46,"oi":627200.0,"net_change":-29.05,"total_buy_quantity":669200.0,"total_sell_quantity":104800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.25,"last_trade_time":"1750672799347","oi_day_high":963200.0,"oi_day_low":625200.0},"NSE_FO:KEI25JUN3650CE":{"ohlc":{"open":20.9,"high":170.1,"low":19.85,"close":123.05},"depth":{"buy":[{"quantity":300,"price":112.25,"orders":2},{"quantity":750,"price":112.2,"orders":1},{"quantity":150,"price":112.1,"orders":1},{"quantity":150,"price":111.95,"orders":1},{"quantity":150,"price":111.8,"orders":1}],"sell":[{"quantity":150,"price":124.65,"orders":1},{"quantity":150,"price":124.7,"orders":1},{"quantity":150,"price":124.75,"orders":1},{"quantity":150,"price":124.9,"orders":1},{"quantity":150,"price":124.95,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|108001","symbol":"KEI25JUN3650CE","last_price":123.05,"volume":470700,"average_price":66.34,"oi":50850.0,"net_change":97.65,"total_buy_quantity":53700.0,"total_sell_quantity":17850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":498.6,"last_trade_time":"1750672714285","oi_day_high":58650.0,"oi_day_low":34650.0},"NSE_FO:BHARTIARTL25JUN1860PE":{"ohlc":{"open":1.15,"high":1.3,"low":0.35,"close":0.45},"depth":{"buy":[{"quantity":47500,"price":0.4,"orders":11},{"quantity":53200,"price":0.35,"orders":8},{"quantity":87875,"price":0.3,"orders":12},{"quantity":79325,"price":0.25,"orders":8},{"quantity":29450,"price":0.2,"orders":4}],"sell":[{"quantity":47500,"price":0.45,"orders":13},{"quantity":15200,"price":0.5,"orders":8},{"quantity":15200,"price":0.55,"orders":9},{"quantity":21375,"price":0.6,"orders":15},{"quantity":8075,"price":0.65,"orders":11}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|74427","symbol":"BHARTIARTL25JUN1860PE","last_price":0.45,"volume":1573200,"average_price":0.86,"oi":1866750.0,"net_change":-0.75,"total_buy_quantity":587575.0,"total_sell_quantity":405650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1750672781702","oi_day_high":2052000.0,"oi_day_low":1866750.0},"NSE_FO:TATASTEEL25JUN158.9PE":{"ohlc":{"open":7.8,"high":8.15,"low":5.55,"close":6.45},"depth":{"buy":[{"quantity":5500,"price":6.4,"orders":1},{"quantity":22000,"price":6.35,"orders":4},{"quantity":5500,"price":6.3,"orders":1},{"quantity":5500,"price":6.25,"orders":1},{"quantity":11000,"price":6.15,"orders":2}],"sell":[{"quantity":5500,"price":6.6,"orders":1},{"quantity":5500,"price":6.65,"orders":1},{"quantity":5500,"price":6.75,"orders":1},{"quantity":5500,"price":6.8,"orders":1},{"quantity":16500,"price":7.25,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|130344","symbol":"TATASTEEL25JUN158.9PE","last_price":6.45,"volume":242000,"average_price":6.72,"oi":2161500.0,"net_change":-0.3,"total_buy_quantity":522500.0,"total_sell_quantity":495000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1750671755093","oi_day_high":2249500.0,"oi_day_low":2161500.0},"NSE_FO:TVSMOTOR25JUN2800CE":{"ohlc":{"open":33.65,"high":35.05,"low":16.7,"close":19.0},"depth":{"buy":[{"quantity":350,"price":18.35,"orders":1},{"quantity":350,"price":18.3,"orders":1},{"quantity":350,"price":18.05,"orders":1},{"quantity":1050,"price":18.0,"orders":2},{"quantity":700,"price":17.85,"orders":2}],"sell":[{"quantity":350,"price":18.9,"orders":1},{"quantity":350,"price":18.95,"orders":1},{"quantity":700,"price":19.2,"orders":2},{"quantity":350,"price":19.35,"orders":1},{"quantity":350,"price":19.4,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|145184","symbol":"TVSMOTOR25JUN2800CE","last_price":19.0,"volume":558600,"average_price":21.83,"oi":275800.0,"net_change":-23.3,"total_buy_quantity":280350.0,"total_sell_quantity":100100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":125.45,"last_trade_time":"1750672793305","oi_day_high":298200.0,"oi_day_low":229250.0},"NSE_FO:POLICYBZR25JUN1780PE":{"ohlc":{"open":3.55,"high":4.45,"low":1.55,"close":1.75},"depth":{"buy":[{"quantity":325,"price":1.7,"orders":1},{"quantity":1950,"price":1.65,"orders":1},{"quantity":325,"price":1.6,"orders":1},{"quantity":2275,"price":1.55,"orders":2},{"quantity":2275,"price":1.5,"orders":2}],"sell":[{"quantity":325,"price":3.5,"orders":1},{"quantity":325,"price":3.55,"orders":1},{"quantity":325,"price":3.6,"orders":1},{"quantity":325,"price":3.65,"orders":1},{"quantity":325,"price":3.7,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|122786","symbol":"POLICYBZR25JUN1780PE","last_price":1.75,"volume":58175,"average_price":3.16,"oi":21125.0,"net_change":-1.5,"total_buy_quantity":81250.0,"total_sell_quantity":44525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1750671370400","oi_day_high":21775.0,"oi_day_low":17875.0},"NSE_FO:DABUR25JUN480PE":{"ohlc":{"open":15.0,"high":16.7,"low":12.0,"close":12.35},"depth":{"buy":[{"quantity":1250,"price":12.6,"orders":1},{"quantity":2500,"price":12.45,"orders":2},{"quantity":1250,"price":12.4,"orders":1},{"quantity":1250,"price":12.2,"orders":1},{"quantity":1250,"price":12.15,"orders":1}],"sell":[{"quantity":1250,"price":12.95,"orders":1},{"quantity":1250,"price":13.0,"orders":1},{"quantity":2500,"price":13.15,"orders":2},{"quantity":3750,"price":13.2,"orders":3},{"quantity":1250,"price":13.6,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|84513","symbol":"DABUR25JUN480PE","last_price":12.35,"volume":178750,"average_price":13.79,"oi":317500.0,"net_change":-1.5,"total_buy_quantity":178750.0,"total_sell_quantity":152500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.85,"last_trade_time":"1750672634852","oi_day_high":381250.0,"oi_day_low":317500.0},"NSE_FO:CESC25JUN167.5CE":{"ohlc":{"open":0.75,"high":1.5,"low":0.65,"close":0.75},"depth":{"buy":[{"quantity":8775,"price":0.7,"orders":3},{"quantity":8775,"price":0.65,"orders":3},{"quantity":8775,"price":0.6,"orders":3},{"quantity":5850,"price":0.55,"orders":2},{"quantity":5850,"price":0.5,"orders":2}],"sell":[{"quantity":5850,"price":0.8,"orders":2},{"quantity":5850,"price":0.85,"orders":2},{"quantity":5850,"price":0.9,"orders":2},{"quantity":5850,"price":0.95,"orders":2},{"quantity":5850,"price":1.0,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|81340","symbol":"CESC25JUN167.5CE","last_price":0.75,"volume":359775,"average_price":1.01,"oi":412425.0,"net_change":-0.3,"total_buy_quantity":611325.0,"total_sell_quantity":447525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1750672628236","oi_day_high":418275.0,"oi_day_low":394875.0},"NSE_FO:POWERGRID25JUN292.5CE":{"ohlc":{"open":3.4,"high":3.8,"low":1.55,"close":2.25},"depth":{"buy":[{"quantity":9000,"price":2.25,"orders":4},{"quantity":16200,"price":2.2,"orders":8},{"quantity":18000,"price":2.15,"orders":9},{"quantity":10800,"price":2.1,"orders":5},{"quantity":25200,"price":2.05,"orders":5}],"sell":[{"quantity":5400,"price":2.35,"orders":3},{"quantity":7200,"price":2.4,"orders":4},{"quantity":14400,"price":2.45,"orders":8},{"quantity":5400,"price":2.5,"orders":3},{"quantity":10800,"price":2.55,"orders":5}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|123458","symbol":"POWERGRID25JUN292.5CE","last_price":2.25,"volume":3790800,"average_price":2.4,"oi":498600.0,"net_change":-1.15,"total_buy_quantity":437400.0,"total_sell_quantity":396000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1750672796736","oi_day_high":586800.0,"oi_day_low":442800.0},"NSE_FO:DELHIVERY25JUN360CE":{"ohlc":{"open":4.25,"high":7.25,"low":3.45,"close":5.6},"depth":{"buy":[{"quantity":1525,"price":5.5,"orders":1},{"quantity":4575,"price":5.45,"orders":3},{"quantity":1525,"price":5.4,"orders":1},{"quantity":1525,"price":5.35,"orders":1},{"quantity":3050,"price":5.3,"orders":2}],"sell":[{"quantity":3050,"price":5.6,"orders":2},{"quantity":1525,"price":5.65,"orders":1},{"quantity":4575,"price":5.7,"orders":3},{"quantity":6100,"price":5.75,"orders":4},{"quantity":4575,"price":5.8,"orders":3}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|85588","symbol":"DELHIVERY25JUN360CE","last_price":5.6,"volume":2035875,"average_price":5.46,"oi":773175.0,"net_change":0.8,"total_buy_quantity":297375.0,"total_sell_quantity":349225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1750672754480","oi_day_high":986675.0,"oi_day_low":773175.0},"NSE_FO:MGL25JUN1380PE":{"ohlc":{"open":20.95,"high":24.0,"low":5.75,"close":6.9},"depth":{"buy":[{"quantity":400,"price":7.0,"orders":1},{"quantity":400,"price":6.95,"orders":1},{"quantity":400,"price":6.8,"orders":1},{"quantity":400,"price":6.7,"orders":1},{"quantity":1200,"price":6.65,"orders":2}],"sell":[{"quantity":400,"price":7.4,"orders":1},{"quantity":400,"price":7.45,"orders":1},{"quantity":400,"price":7.5,"orders":1},{"quantity":800,"price":7.65,"orders":1},{"quantity":400,"price":7.7,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|114020","symbol":"MGL25JUN1380PE","last_price":6.9,"volume":261200,"average_price":12.63,"oi":112000.0,"net_change":-5.75,"total_buy_quantity":499600.0,"total_sell_quantity":68400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.55,"last_trade_time":"1750672796924","oi_day_high":128800.0,"oi_day_low":101200.0},"NSE_FO:HINDALCO25JUN650PE":{"ohlc":{"open":8.0,"high":12.05,"low":1.85,"close":2.0},"depth":{"buy":[{"quantity":8400,"price":1.9,"orders":3},{"quantity":19600,"price":1.85,"orders":9},{"quantity":12600,"price":1.8,"orders":6},{"quantity":8400,"price":1.75,"orders":3},{"quantity":57400,"price":1.7,"orders":5}],"sell":[{"quantity":15400,"price":2.0,"orders":7},{"quantity":11200,"price":2.05,"orders":7},{"quantity":44800,"price":2.1,"orders":12},{"quantity":19600,"price":2.15,"orders":11},{"quantity":30800,"price":2.2,"orders":12}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|96707","symbol":"HINDALCO25JUN650PE","last_price":2.0,"volume":6083000,"average_price":4.24,"oi":1167600.0,"net_change":-5.5,"total_buy_quantity":508200.0,"total_sell_quantity":474600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1750672786875","oi_day_high":1342600.0,"oi_day_low":747600.0},"NSE_FO:BEL25JUN385PE":{"ohlc":{"open":0.4,"high":0.4,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":872100,"price":0.1,"orders":33},{"quantity":798000,"price":0.05,"orders":30},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":327750,"price":0.15,"orders":8},{"quantity":595650,"price":0.2,"orders":18},{"quantity":111150,"price":0.25,"orders":9},{"quantity":74100,"price":0.3,"orders":10},{"quantity":108300,"price":0.35,"orders":7}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|73649","symbol":"BEL25JUN385PE","last_price":0.15,"volume":3217650,"average_price":0.2,"oi":1943700.0,"net_change":-0.35,"total_buy_quantity":1670100.0,"total_sell_quantity":1838250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1750672784138","oi_day_high":2282850.0,"oi_day_low":1943700.0},"NSE_FO:BAJFINANCE25JUN920PE":{"ohlc":{"open":19.8,"high":29.0,"low":9.25,"close":11.9},"depth":{"buy":[{"quantity":1250,"price":11.75,"orders":1},{"quantity":1250,"price":11.6,"orders":1},{"quantity":1250,"price":11.55,"orders":1},{"quantity":2500,"price":11.35,"orders":2},{"quantity":1250,"price":11.3,"orders":1}],"sell":[{"quantity":1250,"price":11.95,"orders":1},{"quantity":1250,"price":12.0,"orders":1},{"quantity":1250,"price":12.05,"orders":1},{"quantity":1250,"price":12.15,"orders":1},{"quantity":1250,"price":12.2,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|72655","symbol":"BAJFINANCE25JUN920PE","last_price":11.9,"volume":2737500,"average_price":14.86,"oi":1551250.0,"net_change":-7.05,"total_buy_quantity":703750.0,"total_sell_quantity":193750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.55,"last_trade_time":"1750672772653","oi_day_high":1733750.0,"oi_day_low":1450000.0},"NSE_FO:TATACHEM25JUN890CE":{"ohlc":{"open":17.65,"high":27.8,"low":16.35,"close":19.0},"depth":{"buy":[{"quantity":550,"price":18.15,"orders":1},{"quantity":550,"price":17.9,"orders":1},{"quantity":550,"price":17.85,"orders":1},{"quantity":550,"price":17.8,"orders":1},{"quantity":550,"price":17.75,"orders":1}],"sell":[{"quantity":1100,"price":19.55,"orders":2},{"quantity":550,"price":20.55,"orders":1},{"quantity":1100,"price":21.0,"orders":2},{"quantity":550,"price":21.05,"orders":1},{"quantity":1650,"price":22.4,"orders":3}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|128777","symbol":"TATACHEM25JUN890CE","last_price":19.0,"volume":36850,"average_price":20.07,"oi":141350.0,"net_change":-8.75,"total_buy_quantity":94600.0,"total_sell_quantity":62150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.85,"last_trade_time":"1750672735428","oi_day_high":151250.0,"oi_day_low":141350.0},"NSE_FO:DIVISLAB25JUN6600CE":{"ohlc":{"open":58.75,"high":101.45,"low":52.65,"close":75.0},"depth":{"buy":[{"quantity":200,"price":73.15,"orders":2},{"quantity":100,"price":72.9,"orders":1},{"quantity":100,"price":72.7,"orders":1},{"quantity":300,"price":72.65,"orders":3},{"quantity":200,"price":72.05,"orders":1}],"sell":[{"quantity":900,"price":75.0,"orders":2},{"quantity":200,"price":75.6,"orders":2},{"quantity":300,"price":75.95,"orders":2},{"quantity":100,"price":76.15,"orders":1},{"quantity":100,"price":76.2,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|85918","symbol":"DIVISLAB25JUN6600CE","last_price":75.0,"volume":284500,"average_price":76.05,"oi":49100.0,"net_change":11.5,"total_buy_quantity":26100.0,"total_sell_quantity":16600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":237.15,"last_trade_time":"1750672787666","oi_day_high":78900.0,"oi_day_low":49100.0},"NSE_FO:IEX25JUN200CE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":1965000,"price":0.05,"orders":76},{"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":847500,"price":0.1,"orders":55},{"quantity":498750,"price":0.15,"orders":15},{"quantity":228750,"price":0.2,"orders":10},{"quantity":198750,"price":0.25,"orders":8},{"quantity":150000,"price":0.3,"orders":4}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|102378","symbol":"IEX25JUN200CE","last_price":0.05,"volume":2812500,"average_price":0.08,"oi":6768750.0,"net_change":-0.1,"total_buy_quantity":1965000.0,"total_sell_quantity":2546250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1750672794458","oi_day_high":7046250.0,"oi_day_low":6712500.0},"NSE_FO:LUPIN25JUN1980CE":{"ohlc":{"open":6.95,"high":8.0,"low":3.7,"close":4.25},"depth":{"buy":[{"quantity":425,"price":4.3,"orders":1},{"quantity":425,"price":4.15,"orders":1},{"quantity":425,"price":4.1,"orders":1},{"quantity":850,"price":4.0,"orders":2},{"quantity":850,"price":3.95,"orders":2}],"sell":[{"quantity":425,"price":4.4,"orders":1},{"quantity":425,"price":4.45,"orders":1},{"quantity":850,"price":4.5,"orders":2},{"quantity":2975,"price":4.55,"orders":3},{"quantity":425,"price":4.6,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|111512","symbol":"LUPIN25JUN1980CE","last_price":4.25,"volume":435200,"average_price":4.9,"oi":240550.0,"net_change":-3.65,"total_buy_quantity":425850.0,"total_sell_quantity":119000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.0,"last_trade_time":"1750672794921","oi_day_high":244375.0,"oi_day_low":209525.0},"NSE_FO:PRESTIGE25JUN1500PE":{"ohlc":{"open":1.1,"high":1.85,"low":0.6,"close":0.6},"depth":{"buy":[{"quantity":1625,"price":0.55,"orders":3},{"quantity":3575,"price":0.5,"orders":2},{"quantity":2275,"price":0.45,"orders":2},{"quantity":3575,"price":0.4,"orders":2},{"quantity":325,"price":0.35,"orders":1}],"sell":[{"quantity":650,"price":0.85,"orders":2},{"quantity":325,"price":1.2,"orders":1},{"quantity":1300,"price":1.25,"orders":2},{"quantity":650,"price":1.3,"orders":2},{"quantity":650,"price":1.35,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|123885","symbol":"PRESTIGE25JUN1500PE","last_price":0.6,"volume":60450,"average_price":0.85,"oi":67925.0,"net_change":-0.4,"total_buy_quantity":59800.0,"total_sell_quantity":47125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1750672454266","oi_day_high":82225.0,"oi_day_low":63700.0},"NSE_FO:JSWSTEEL25JUN1010PE":{"ohlc":{"open":13.6,"high":28.0,"low":12.6,"close":18.25},"depth":{"buy":[{"quantity":675,"price":18.3,"orders":1},{"quantity":675,"price":18.25,"orders":1},{"quantity":675,"price":18.2,"orders":1},{"quantity":1350,"price":18.15,"orders":2},{"quantity":675,"price":18.05,"orders":1}],"sell":[{"quantity":675,"price":18.5,"orders":1},{"quantity":675,"price":18.55,"orders":1},{"quantity":675,"price":18.6,"orders":1},{"quantity":675,"price":18.65,"orders":1},{"quantity":675,"price":19.7,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|106766","symbol":"JSWSTEEL25JUN1010PE","last_price":18.25,"volume":340200,"average_price":18.42,"oi":186300.0,"net_change":5.65,"total_buy_quantity":298350.0,"total_sell_quantity":81000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.2,"last_trade_time":"1750672791361","oi_day_high":245025.0,"oi_day_low":186300.0},"NSE_FO:HDFCAMC25JUN4760CE":{"ohlc":{"open":235.0,"high":235.0,"low":234.75,"close":234.75},"depth":{"buy":[{"quantity":600,"price":189.5,"orders":1},{"quantity":150,"price":189.45,"orders":1},{"quantity":150,"price":189.35,"orders":1},{"quantity":450,"price":186.0,"orders":1},{"quantity":600,"price":181.5,"orders":1}],"sell":[{"quantity":450,"price":209.25,"orders":3},{"quantity":150,"price":209.3,"orders":1},{"quantity":150,"price":209.4,"orders":1},{"quantity":150,"price":209.45,"orders":1},{"quantity":600,"price":222.8,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|94611","symbol":"HDFCAMC25JUN4760CE","last_price":234.75,"volume":450,"average_price":234.83,"oi":36600.0,"net_change":33.15,"total_buy_quantity":11700.0,"total_sell_quantity":12750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":472.8,"last_trade_time":"1750661667572","oi_day_high":36600.0,"oi_day_low":36600.0},"NSE_FO:GRANULES25JUN540PE":{"ohlc":{"open":48.0,"high":49.0,"low":39.85,"close":41.95},"depth":{"buy":[{"quantity":10000,"price":41.0,"orders":2},{"quantity":3000,"price":40.95,"orders":1},{"quantity":5000,"price":40.55,"orders":1},{"quantity":10000,"price":40.4,"orders":1},{"quantity":4000,"price":40.2,"orders":1}],"sell":[{"quantity":2000,"price":45.5,"orders":2},{"quantity":10000,"price":45.55,"orders":1},{"quantity":3000,"price":45.65,"orders":1},{"quantity":4000,"price":45.95,"orders":1},{"quantity":1000,"price":47.45,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|91153","symbol":"GRANULES25JUN540PE","last_price":41.95,"volume":16000,"average_price":43.84,"oi":268000.0,"net_change":-16.25,"total_buy_quantity":102000.0,"total_sell_quantity":92000.0,"lower_circuit_limit":17.3,"upper_circuit_limit":87.7,"last_trade_time":"1750660792771","oi_day_high":274000.0,"oi_day_low":268000.0},"NSE_FO:AARTIIND25JUN480CE":{"ohlc":{"open":0.3,"high":0.45,"low":0.3,"close":0.4},"depth":{"buy":[{"quantity":6000,"price":0.35,"orders":1},{"quantity":37000,"price":0.3,"orders":3},{"quantity":6000,"price":0.25,"orders":1},{"quantity":11000,"price":0.2,"orders":3},{"quantity":50000,"price":0.15,"orders":4}],"sell":[{"quantity":6000,"price":0.45,"orders":5},{"quantity":11000,"price":0.5,"orders":4},{"quantity":9000,"price":0.55,"orders":5},{"quantity":13000,"price":0.6,"orders":6},{"quantity":3000,"price":0.65,"orders":3}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|65082","symbol":"AARTIIND25JUN480CE","last_price":0.4,"volume":330000,"average_price":0.37,"oi":798000.0,"net_change":-0.1,"total_buy_quantity":341000.0,"total_sell_quantity":293000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1750672755223","oi_day_high":836000.0,"oi_day_low":791000.0},"NSE_FO:MANAPPURAM25JUN230PE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":681000,"price":0.05,"orders":17},{"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":351000,"price":0.1,"orders":28},{"quantity":39000,"price":0.15,"orders":5},{"quantity":51000,"price":0.2,"orders":4},{"quantity":48000,"price":0.25,"orders":4},{"quantity":78000,"price":0.3,"orders":4}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|117333","symbol":"MANAPPURAM25JUN230PE","last_price":0.1,"volume":312000,"average_price":0.06,"oi":3309000.0,"net_change":0.05,"total_buy_quantity":681000.0,"total_sell_quantity":1176000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1750671267843","oi_day_high":3585000.0,"oi_day_low":3309000.0},"NSE_FO:BALKRISIND25JUN2480PE":{"ohlc":{"open":70.9,"high":84.75,"low":70.9,"close":83.4},"depth":{"buy":[{"quantity":300,"price":82.5,"orders":1},{"quantity":300,"price":82.45,"orders":1},{"quantity":300,"price":82.4,"orders":1},{"quantity":300,"price":82.35,"orders":1},{"quantity":300,"price":78.75,"orders":1}],"sell":[{"quantity":300,"price":89.5,"orders":1},{"quantity":300,"price":89.55,"orders":1},{"quantity":300,"price":89.6,"orders":1},{"quantity":300,"price":89.65,"orders":1},{"quantity":300,"price":89.75,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|73091","symbol":"BALKRISIND25JUN2480PE","last_price":83.4,"volume":6300,"average_price":76.25,"oi":15600.0,"net_change":12.15,"total_buy_quantity":29100.0,"total_sell_quantity":18900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":168.3,"last_trade_time":"1750672287334","oi_day_high":15600.0,"oi_day_low":15600.0},"NSE_FO:ONGC25JUN242.5PE":{"ohlc":{"open":0.25,"high":0.35,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":117425,"price":0.1,"orders":15},{"quantity":286825,"price":0.05,"orders":11},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":40425,"price":0.15,"orders":4},{"quantity":73150,"price":0.2,"orders":21},{"quantity":40425,"price":0.25,"orders":5},{"quantity":40425,"price":0.3,"orders":5},{"quantity":34650,"price":0.35,"orders":6}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|118783","symbol":"ONGC25JUN242.5PE","last_price":0.1,"volume":485100,"average_price":0.23,"oi":1578500.0,"net_change":-0.2,"total_buy_quantity":404250.0,"total_sell_quantity":469700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1750672714918","oi_day_high":1582350.0,"oi_day_low":1536150.0},"NSE_FO:HCLTECH25JUN1660PE":{"ohlc":{"open":1.75,"high":2.3,"low":0.85,"close":1.85},"depth":{"buy":[{"quantity":1400,"price":1.85,"orders":4},{"quantity":700,"price":1.8,"orders":2},{"quantity":700,"price":1.75,"orders":2},{"quantity":350,"price":1.7,"orders":1},{"quantity":1750,"price":1.65,"orders":2}],"sell":[{"quantity":1400,"price":1.9,"orders":1},{"quantity":1750,"price":1.95,"orders":3},{"quantity":3850,"price":2.0,"orders":4},{"quantity":5250,"price":2.05,"orders":7},{"quantity":5600,"price":2.1,"orders":5}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|94318","symbol":"HCLTECH25JUN1660PE","last_price":1.85,"volume":669550,"average_price":1.59,"oi":403200.0,"net_change":0.35,"total_buy_quantity":565250.0,"total_sell_quantity":78750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1750672788045","oi_day_high":404600.0,"oi_day_low":361900.0},"NSE_FO:ICICIPRULI25JUN670PE":{"ohlc":{"open":44.5,"high":44.5,"low":44.5,"close":44.5},"depth":{"buy":[{"quantity":5250,"price":39.25,"orders":2},{"quantity":3000,"price":39.2,"orders":1},{"quantity":3750,"price":38.8,"orders":1},{"quantity":7500,"price":38.25,"orders":1},{"quantity":7500,"price":37.9,"orders":1}],"sell":[{"quantity":3000,"price":46.45,"orders":1},{"quantity":7500,"price":47.9,"orders":1},{"quantity":3750,"price":48.0,"orders":1},{"quantity":30000,"price":51.0,"orders":1},{"quantity":7500,"price":51.05,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|101695","symbol":"ICICIPRULI25JUN670PE","last_price":44.5,"volume":0,"average_price":0.0,"oi":63750.0,"net_change":0.0,"total_buy_quantity":58500.0,"total_sell_quantity":51750.0,"lower_circuit_limit":6.85,"upper_circuit_limit":65.55,"last_trade_time":"1750324296000","oi_day_high":64500.0,"oi_day_low":63000.0},"NSE_FO:LICHSGFIN25JUN600PE":{"ohlc":{"open":13.1,"high":19.5,"low":10.1,"close":10.55},"depth":{"buy":[{"quantity":1000,"price":10.7,"orders":1},{"quantity":1000,"price":10.55,"orders":1},{"quantity":1000,"price":10.5,"orders":1},{"quantity":1000,"price":10.45,"orders":1},{"quantity":1000,"price":10.4,"orders":1}],"sell":[{"quantity":1000,"price":11.1,"orders":1},{"quantity":1000,"price":11.15,"orders":1},{"quantity":1000,"price":11.25,"orders":1},{"quantity":2000,"price":11.3,"orders":2},{"quantity":1000,"price":11.35,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|113362","symbol":"LICHSGFIN25JUN600PE","last_price":10.55,"volume":411000,"average_price":13.57,"oi":1095000.0,"net_change":0.25,"total_buy_quantity":184000.0,"total_sell_quantity":126000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.1,"last_trade_time":"1750672728671","oi_day_high":1126000.0,"oi_day_low":1095000.0},"NSE_FO:BANKINDIA25JUN114.95CE":{"ohlc":{"open":0.6,"high":1.1,"low":0.45,"close":0.85},"depth":{"buy":[{"quantity":33775,"price":0.8,"orders":4},{"quantity":43425,"price":0.75,"orders":5},{"quantity":43425,"price":0.7,"orders":5},{"quantity":43425,"price":0.65,"orders":5},{"quantity":9650,"price":0.6,"orders":2}],"sell":[{"quantity":14475,"price":0.9,"orders":3},{"quantity":24125,"price":0.95,"orders":3},{"quantity":19300,"price":1.0,"orders":2},{"quantity":14475,"price":1.05,"orders":3},{"quantity":14475,"price":1.1,"orders":3}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|72964","symbol":"BANKINDIA25JUN114.95CE","last_price":0.85,"volume":3290650,"average_price":0.77,"oi":1495750.0,"net_change":-0.05,"total_buy_quantity":1901050.0,"total_sell_quantity":612775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1750672774511","oi_day_high":1587425.0,"oi_day_low":694800.0},"NSE_FO:TVSMOTOR25JUN2800PE":{"ohlc":{"open":27.95,"high":51.0,"low":23.65,"close":38.8},"depth":{"buy":[{"quantity":350,"price":38.05,"orders":1},{"quantity":350,"price":38.0,"orders":1},{"quantity":350,"price":37.5,"orders":1},{"quantity":700,"price":37.25,"orders":2},{"quantity":350,"price":37.2,"orders":1}],"sell":[{"quantity":350,"price":38.9,"orders":1},{"quantity":350,"price":38.95,"orders":1},{"quantity":700,"price":39.6,"orders":2},{"quantity":350,"price":39.95,"orders":1},{"quantity":1400,"price":40.0,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|145185","symbol":"TVSMOTOR25JUN2800PE","last_price":38.8,"volume":144550,"average_price":36.98,"oi":146300.0,"net_change":16.0,"total_buy_quantity":103600.0,"total_sell_quantity":44800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.3,"last_trade_time":"1750672787103","oi_day_high":158200.0,"oi_day_low":146300.0},"NSE_FO:MOTHERSON25JUN152.5CE":{"ohlc":{"open":0.8,"high":0.8,"low":0.35,"close":0.45},"depth":{"buy":[{"quantity":24850,"price":0.4,"orders":4},{"quantity":142000,"price":0.35,"orders":11},{"quantity":131350,"price":0.3,"orders":6},{"quantity":142000,"price":0.25,"orders":11},{"quantity":170400,"price":0.2,"orders":9}],"sell":[{"quantity":7100,"price":0.45,"orders":2},{"quantity":35500,"price":0.5,"orders":7},{"quantity":35500,"price":0.55,"orders":5},{"quantity":39050,"price":0.6,"orders":5},{"quantity":49700,"price":0.65,"orders":6}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|114311","symbol":"MOTHERSON25JUN152.5CE","last_price":0.45,"volume":3400900,"average_price":0.51,"oi":1153750.0,"net_change":-0.65,"total_buy_quantity":2080300.0,"total_sell_quantity":841350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1750672795405","oi_day_high":1451950.0,"oi_day_low":1143100.0},"NSE_FO:ULTRACEMCO25JUN11300CE":{"ohlc":{"open":140.75,"high":238.8,"low":106.15,"close":201.8},"depth":{"buy":[{"quantity":50,"price":198.15,"orders":1},{"quantity":50,"price":198.1,"orders":1},{"quantity":50,"price":198.05,"orders":1},{"quantity":50,"price":187.7,"orders":1},{"quantity":50,"price":187.65,"orders":1}],"sell":[{"quantity":50,"price":208.25,"orders":1},{"quantity":50,"price":208.3,"orders":1},{"quantity":50,"price":208.35,"orders":1},{"quantity":50,"price":208.65,"orders":1},{"quantity":50,"price":208.7,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|133739","symbol":"ULTRACEMCO25JUN11300CE","last_price":201.8,"volume":63550,"average_price":157.2,"oi":38750.0,"net_change":15.75,"total_buy_quantity":4200.0,"total_sell_quantity":4400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":534.8,"last_trade_time":"1750672785005","oi_day_high":39200.0,"oi_day_low":37150.0},"NSE_FO:CROMPTON25JUN360PE":{"ohlc":{"open":14.05,"high":14.4,"low":10.85,"close":12.1},"depth":{"buy":[{"quantity":1800,"price":13.0,"orders":1},{"quantity":1800,"price":12.95,"orders":1},{"quantity":1800,"price":12.8,"orders":1},{"quantity":1800,"price":12.65,"orders":1},{"quantity":12600,"price":12.05,"orders":2}],"sell":[{"quantity":1800,"price":13.9,"orders":1},{"quantity":3600,"price":13.95,"orders":2},{"quantity":1800,"price":14.45,"orders":1},{"quantity":7200,"price":14.85,"orders":1},{"quantity":1800,"price":14.9,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|83564","symbol":"CROMPTON25JUN360PE","last_price":12.1,"volume":75600,"average_price":12.5,"oi":320400.0,"net_change":-3.75,"total_buy_quantity":244800.0,"total_sell_quantity":178200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.85,"last_trade_time":"1750671659744","oi_day_high":343800.0,"oi_day_low":320400.0},"NSE_FO:HINDPETRO25JUN415PE":{"ohlc":{"open":22.9,"high":29.5,"low":21.15,"close":21.15},"depth":{"buy":[{"quantity":4050,"price":20.65,"orders":2},{"quantity":2025,"price":20.6,"orders":1},{"quantity":8100,"price":19.85,"orders":1},{"quantity":12150,"price":19.7,"orders":2},{"quantity":6075,"price":19.65,"orders":1}],"sell":[{"quantity":2025,"price":21.45,"orders":1},{"quantity":2025,"price":21.5,"orders":1},{"quantity":2025,"price":21.55,"orders":1},{"quantity":12150,"price":21.75,"orders":6},{"quantity":8100,"price":22.35,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|97489","symbol":"HINDPETRO25JUN415PE","last_price":21.15,"volume":54675,"average_price":26.35,"oi":362475.0,"net_change":-2.95,"total_buy_quantity":164025.0,"total_sell_quantity":188325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.4,"last_trade_time":"1750668958704","oi_day_high":368550.0,"oi_day_low":360450.0},"NSE_FO:DIXON25JUN14750CE":{"ohlc":{"open":29.0,"high":220.0,"low":20.3,"close":125.0},"depth":{"buy":[{"quantity":150,"price":123.25,"orders":2},{"quantity":100,"price":123.1,"orders":2},{"quantity":50,"price":122.3,"orders":1},{"quantity":50,"price":122.25,"orders":1},{"quantity":50,"price":122.2,"orders":1}],"sell":[{"quantity":100,"price":125.95,"orders":1},{"quantity":100,"price":126.0,"orders":1},{"quantity":100,"price":126.35,"orders":1},{"quantity":100,"price":126.7,"orders":1},{"quantity":100,"price":126.75,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|88135","symbol":"DIXON25JUN14750CE","last_price":125.0,"volume":2285850,"average_price":119.83,"oi":162150.0,"net_change":76.75,"total_buy_quantity":129650.0,"total_sell_quantity":27150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":690.0,"last_trade_time":"1750672799058","oi_day_high":177900.0,"oi_day_low":158450.0},"NSE_FO:SUNPHARMA25JUN1700CE":{"ohlc":{"open":2.0,"high":2.55,"low":1.25,"close":1.85},"depth":{"buy":[{"quantity":2800,"price":1.75,"orders":6},{"quantity":2800,"price":1.7,"orders":6},{"quantity":5950,"price":1.65,"orders":8},{"quantity":2800,"price":1.6,"orders":3},{"quantity":3150,"price":1.55,"orders":4}],"sell":[{"quantity":4550,"price":1.85,"orders":6},{"quantity":3500,"price":1.9,"orders":9},{"quantity":5600,"price":1.95,"orders":10},{"quantity":3850,"price":2.0,"orders":6},{"quantity":17500,"price":2.05,"orders":8}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|127662","symbol":"SUNPHARMA25JUN1700CE","last_price":1.85,"volume":1530550,"average_price":1.76,"oi":2286200.0,"net_change":-1.8,"total_buy_quantity":858900.0,"total_sell_quantity":218400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1750672702280","oi_day_high":2364600.0,"oi_day_low":2268000.0},"NSE_FO:ADANIGREEN25JUN1020CE":{"ohlc":{"open":1.4,"high":2.75,"low":1.05,"close":1.9},"depth":{"buy":[{"quantity":3750,"price":1.9,"orders":4},{"quantity":3750,"price":1.85,"orders":8},{"quantity":3375,"price":1.8,"orders":6},{"quantity":3375,"price":1.75,"orders":6},{"quantity":3000,"price":1.7,"orders":5}],"sell":[{"quantity":1125,"price":2.0,"orders":3},{"quantity":2250,"price":2.05,"orders":6},{"quantity":1500,"price":2.1,"orders":3},{"quantity":1500,"price":2.15,"orders":3},{"quantity":1875,"price":2.2,"orders":4}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|59736","symbol":"ADANIGREEN25JUN1020CE","last_price":1.9,"volume":1062000,"average_price":2.02,"oi":1033500.0,"net_change":0.1,"total_buy_quantity":633375.0,"total_sell_quantity":80250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1750672793180","oi_day_high":1041000.0,"oi_day_low":922500.0},"NSE_FO:TITAN25JUN3580PE":{"ohlc":{"open":101.6,"high":108.4,"low":62.0,"close":83.8},"depth":{"buy":[{"quantity":175,"price":82.95,"orders":1},{"quantity":175,"price":82.9,"orders":1},{"quantity":175,"price":82.85,"orders":1},{"quantity":175,"price":82.2,"orders":1},{"quantity":175,"price":82.15,"orders":1}],"sell":[{"quantity":175,"price":84.8,"orders":1},{"quantity":175,"price":84.85,"orders":1},{"quantity":175,"price":85.65,"orders":1},{"quantity":175,"price":85.7,"orders":1},{"quantity":175,"price":86.7,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|132223","symbol":"TITAN25JUN3580PE","last_price":83.8,"volume":18900,"average_price":81.72,"oi":33425.0,"net_change":16.15,"total_buy_quantity":34475.0,"total_sell_quantity":21700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":174.5,"last_trade_time":"1750672644175","oi_day_high":34300.0,"oi_day_low":32200.0},"NSE_FO:DABUR25JUN480CE":{"ohlc":{"open":0.5,"high":0.65,"low":0.4,"close":0.65},"depth":{"buy":[{"quantity":1250,"price":0.6,"orders":1},{"quantity":2500,"price":0.55,"orders":2},{"quantity":17500,"price":0.5,"orders":12},{"quantity":25000,"price":0.45,"orders":14},{"quantity":11250,"price":0.4,"orders":6}],"sell":[{"quantity":5000,"price":0.65,"orders":3},{"quantity":26250,"price":0.7,"orders":6},{"quantity":2500,"price":0.75,"orders":1},{"quantity":5000,"price":0.8,"orders":3},{"quantity":6250,"price":0.85,"orders":3}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|84508","symbol":"DABUR25JUN480CE","last_price":0.65,"volume":676250,"average_price":0.5,"oi":700000.0,"net_change":-0.05,"total_buy_quantity":813750.0,"total_sell_quantity":285000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1750672795142","oi_day_high":950000.0,"oi_day_low":700000.0},"NSE_FO:FEDERALBNK25JUN200PE":{"ohlc":{"open":0.5,"high":0.5,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":110000,"price":0.2,"orders":6},{"quantity":765000,"price":0.15,"orders":31},{"quantity":1540000,"price":0.1,"orders":25},{"quantity":1110000,"price":0.05,"orders":19},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":345000,"price":0.25,"orders":14},{"quantity":275000,"price":0.3,"orders":9},{"quantity":245000,"price":0.35,"orders":8},{"quantity":195000,"price":0.4,"orders":8},{"quantity":565000,"price":0.45,"orders":7}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|89074","symbol":"FEDERALBNK25JUN200PE","last_price":0.2,"volume":3100000,"average_price":0.22,"oi":4230000.0,"net_change":-0.1,"total_buy_quantity":3525000.0,"total_sell_quantity":2390000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1750672790047","oi_day_high":4955000.0,"oi_day_low":4230000.0},"NSE_FO:SOLARINDS25JUN16250CE":{"ohlc":{"open":899.0,"high":899.0,"low":847.5,"close":847.5},"depth":{"buy":[{"quantity":75,"price":852.75,"orders":1},{"quantity":75,"price":852.7,"orders":1},{"quantity":75,"price":852.65,"orders":1},{"quantity":300,"price":797.05,"orders":1},{"quantity":375,"price":777.8,"orders":1}],"sell":[{"quantity":75,"price":903.65,"orders":1},{"quantity":75,"price":903.7,"orders":1},{"quantity":150,"price":903.75,"orders":2},{"quantity":300,"price":922.25,"orders":1},{"quantity":375,"price":940.3,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|40011","symbol":"SOLARINDS25JUN16250CE","last_price":847.5,"volume":450,"average_price":876.51,"oi":9825.0,"net_change":39.85,"total_buy_quantity":7875.0,"total_sell_quantity":4200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1813.95,"last_trade_time":"1750671353726","oi_day_high":10050.0,"oi_day_low":9825.0},"NSE_FO:SBIN25JUN800CE":{"ohlc":{"open":4.05,"high":4.3,"low":2.3,"close":2.4},"depth":{"buy":[{"quantity":44250,"price":2.4,"orders":22},{"quantity":34500,"price":2.35,"orders":11},{"quantity":58500,"price":2.3,"orders":22},{"quantity":107250,"price":2.25,"orders":21},{"quantity":32250,"price":2.2,"orders":15}],"sell":[{"quantity":42750,"price":2.45,"orders":11},{"quantity":62250,"price":2.5,"orders":18},{"quantity":32250,"price":2.55,"orders":14},{"quantity":24750,"price":2.6,"orders":10},{"quantity":37500,"price":2.65,"orders":12}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|136442","symbol":"SBIN25JUN800CE","last_price":2.4,"volume":23597250,"average_price":2.95,"oi":9225000.0,"net_change":-3.0,"total_buy_quantity":1041750.0,"total_sell_quantity":1270500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1750672799616","oi_day_high":9559500.0,"oi_day_low":8606250.0},"NSE_FO:ACC25JUN1920CE":{"ohlc":{"open":1.0,"high":1.25,"low":0.6,"close":0.95},"depth":{"buy":[{"quantity":900,"price":0.9,"orders":2},{"quantity":3600,"price":0.85,"orders":5},{"quantity":5400,"price":0.8,"orders":8},{"quantity":2700,"price":0.75,"orders":2},{"quantity":1200,"price":0.7,"orders":2}],"sell":[{"quantity":3300,"price":0.95,"orders":4},{"quantity":8400,"price":1.0,"orders":8},{"quantity":3300,"price":1.05,"orders":3},{"quantity":2700,"price":1.1,"orders":2},{"quantity":1500,"price":1.15,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|66075","symbol":"ACC25JUN1920CE","last_price":0.95,"volume":290700,"average_price":0.87,"oi":198000.0,"net_change":-0.5,"total_buy_quantity":139200.0,"total_sell_quantity":58200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1750672769613","oi_day_high":267300.0,"oi_day_low":198000.0},"NSE_FO:HINDCOPPER25JUN250PE":{"ohlc":{"open":6.6,"high":6.6,"low":2.0,"close":2.65},"depth":{"buy":[{"quantity":13250,"price":2.6,"orders":4},{"quantity":7950,"price":2.55,"orders":3},{"quantity":10600,"price":2.5,"orders":3},{"quantity":10600,"price":2.45,"orders":3},{"quantity":5300,"price":2.4,"orders":2}],"sell":[{"quantity":2650,"price":2.75,"orders":1},{"quantity":5300,"price":2.8,"orders":2},{"quantity":7950,"price":2.85,"orders":3},{"quantity":10600,"price":2.9,"orders":3},{"quantity":13250,"price":2.95,"orders":4}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|97449","symbol":"HINDCOPPER25JUN250PE","last_price":2.65,"volume":1282600,"average_price":3.3,"oi":781750.0,"net_change":-2.2,"total_buy_quantity":416050.0,"total_sell_quantity":598900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1750672756628","oi_day_high":816200.0,"oi_day_low":704900.0},"NSE_FO:NAUKRI25JUN1440CE":{"ohlc":{"open":48.15,"high":61.95,"low":43.0,"close":45.5},"depth":{"buy":[{"quantity":750,"price":44.7,"orders":2},{"quantity":750,"price":44.65,"orders":2},{"quantity":375,"price":44.6,"orders":1},{"quantity":750,"price":43.95,"orders":1},{"quantity":375,"price":43.9,"orders":1}],"sell":[{"quantity":1125,"price":45.5,"orders":3},{"quantity":375,"price":45.75,"orders":1},{"quantity":1125,"price":48.35,"orders":2},{"quantity":3750,"price":48.4,"orders":1},{"quantity":375,"price":48.95,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|121963","symbol":"NAUKRI25JUN1440CE","last_price":45.5,"volume":20625,"average_price":50.6,"oi":88875.0,"net_change":-25.4,"total_buy_quantity":64125.0,"total_sell_quantity":33375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":154.15,"last_trade_time":"1750672797090","oi_day_high":99000.0,"oi_day_low":88875.0},"NSE_FO:ITC25JUN420PE":{"ohlc":{"open":4.25,"high":7.2,"low":3.95,"close":6.7},"depth":{"buy":[{"quantity":3200,"price":6.75,"orders":2},{"quantity":1600,"price":6.6,"orders":1},{"quantity":1600,"price":6.55,"orders":1},{"quantity":27200,"price":6.5,"orders":3},{"quantity":1600,"price":6.45,"orders":1}],"sell":[{"quantity":1600,"price":7.05,"orders":1},{"quantity":1600,"price":7.1,"orders":1},{"quantity":1600,"price":7.15,"orders":1},{"quantity":3200,"price":7.5,"orders":2},{"quantity":6400,"price":7.6,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|108862","symbol":"ITC25JUN420PE","last_price":6.7,"volume":5835200,"average_price":5.58,"oi":3712000.0,"net_change":3.35,"total_buy_quantity":464000.0,"total_sell_quantity":209600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1750672788710","oi_day_high":4868800.0,"oi_day_low":3712000.0},"NSE_FO:MCX25JUN6600CE":{"ohlc":{"open":1648.0,"high":1690.0,"low":1648.0,"close":1668.0},"depth":{"buy":[{"quantity":100,"price":1663.85,"orders":1},{"quantity":100,"price":1663.8,"orders":1},{"quantity":100,"price":1663.7,"orders":1},{"quantity":100,"price":1663.6,"orders":1},{"quantity":100,"price":1663.55,"orders":1}],"sell":[{"quantity":100,"price":1687.7,"orders":1},{"quantity":100,"price":1687.75,"orders":1},{"quantity":1000,"price":1687.85,"orders":1},{"quantity":100,"price":1688.35,"orders":1},{"quantity":200,"price":1688.4,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|118873","symbol":"MCX25JUN6600CE","last_price":1668.0,"volume":400,"average_price":1666.37,"oi":20300.0,"net_change":157.0,"total_buy_quantity":7100.0,"total_sell_quantity":8500.0,"lower_circuit_limit":873.6,"upper_circuit_limit":2148.4,"last_trade_time":"1750672505372","oi_day_high":20500.0,"oi_day_low":20300.0},"NSE_FO:LODHA25JUN1460PE":{"ohlc":{"open":16.0,"high":16.7,"low":5.65,"close":9.85},"depth":{"buy":[{"quantity":450,"price":9.15,"orders":1},{"quantity":450,"price":9.1,"orders":1},{"quantity":450,"price":8.95,"orders":1},{"quantity":450,"price":8.75,"orders":1},{"quantity":450,"price":8.7,"orders":1}],"sell":[{"quantity":450,"price":9.75,"orders":1},{"quantity":450,"price":9.9,"orders":1},{"quantity":900,"price":10.0,"orders":2},{"quantity":450,"price":10.1,"orders":1},{"quantity":900,"price":10.2,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|109951","symbol":"LODHA25JUN1460PE","last_price":9.85,"volume":495900,"average_price":11.01,"oi":121950.0,"net_change":-3.35,"total_buy_quantity":283950.0,"total_sell_quantity":108900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.3,"last_trade_time":"1750672778848","oi_day_high":145800.0,"oi_day_low":117450.0},"NSE_FO:HFCL25JUN88CE":{"ohlc":{"open":0.1,"high":0.2,"low":0.1,"close":0.2},"depth":{"buy":[{"quantity":37350,"price":0.15,"orders":3},{"quantity":174300,"price":0.1,"orders":17},{"quantity":655700,"price":0.05,"orders":11},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":4150,"price":0.2,"orders":1},{"quantity":62250,"price":0.25,"orders":8},{"quantity":20750,"price":0.3,"orders":2},{"quantity":29050,"price":0.35,"orders":6},{"quantity":29050,"price":0.4,"orders":6}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|96842","symbol":"HFCL25JUN88CE","last_price":0.2,"volume":215800,"average_price":0.18,"oi":966950.0,"net_change":0.0,"total_buy_quantity":867350.0,"total_sell_quantity":539500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1750672682584","oi_day_high":1020900.0,"oi_day_low":966950.0},"NSE_FO:EXIDEIND25JUN390CE":{"ohlc":{"open":0.85,"high":1.35,"low":0.65,"close":0.7},"depth":{"buy":[{"quantity":7200,"price":0.7,"orders":4},{"quantity":59400,"price":0.65,"orders":11},{"quantity":14400,"price":0.6,"orders":8},{"quantity":32400,"price":0.55,"orders":7},{"quantity":59400,"price":0.5,"orders":9}],"sell":[{"quantity":30600,"price":0.75,"orders":7},{"quantity":27000,"price":0.8,"orders":8},{"quantity":25200,"price":0.85,"orders":7},{"quantity":7200,"price":0.9,"orders":4},{"quantity":7200,"price":0.95,"orders":4}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|88767","symbol":"EXIDEIND25JUN390CE","last_price":0.7,"volume":2100600,"average_price":0.9,"oi":1265400.0,"net_change":-0.8,"total_buy_quantity":691200.0,"total_sell_quantity":592200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1750672734755","oi_day_high":1357200.0,"oi_day_low":1245600.0},"NSE_FO:SHREECEM25JUN30000CE":{"ohlc":{"open":45.0,"high":54.15,"low":17.75,"close":20.25},"depth":{"buy":[{"quantity":25,"price":20.05,"orders":1},{"quantity":25,"price":20.0,"orders":1},{"quantity":25,"price":19.55,"orders":1},{"quantity":25,"price":19.05,"orders":1},{"quantity":25,"price":19.0,"orders":1}],"sell":[{"quantity":25,"price":21.95,"orders":1},{"quantity":25,"price":22.25,"orders":1},{"quantity":375,"price":22.3,"orders":1},{"quantity":450,"price":23.4,"orders":1},{"quantity":150,"price":23.55,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|136776","symbol":"SHREECEM25JUN30000CE","last_price":20.25,"volume":38400,"average_price":30.66,"oi":22125.0,"net_change":-25.1,"total_buy_quantity":8175.0,"total_sell_quantity":3950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":160.55,"last_trade_time":"1750672750573","oi_day_high":24200.0,"oi_day_low":20475.0},"NSE_FO:ALKEM25JUN5300PE":{"ohlc":{"open":504.0,"high":547.85,"low":504.0,"close":525.1},"depth":{"buy":[{"quantity":100,"price":514.85,"orders":1},{"quantity":400,"price":514.7,"orders":1},{"quantity":200,"price":508.0,"orders":1},{"quantity":400,"price":507.95,"orders":1},{"quantity":500,"price":505.55,"orders":1}],"sell":[{"quantity":200,"price":567.95,"orders":2},{"quantity":300,"price":568.1,"orders":1},{"quantity":100,"price":568.15,"orders":1},{"quantity":400,"price":608.4,"orders":1},{"quantity":1000,"price":615.4,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|67346","symbol":"ALKEM25JUN5300PE","last_price":525.1,"volume":500,"average_price":516.99,"oi":8800.0,"net_change":21.1,"total_buy_quantity":7800.0,"total_sell_quantity":7500.0,"lower_circuit_limit":299.75,"upper_circuit_limit":746.35,"last_trade_time":"1750672669124","oi_day_high":9100.0,"oi_day_low":8800.0},"NSE_FO:HEROMOTOCO25JUN4350CE":{"ohlc":{"open":32.5,"high":32.5,"low":14.45,"close":15.45},"depth":{"buy":[{"quantity":150,"price":15.25,"orders":1},{"quantity":600,"price":15.2,"orders":3},{"quantity":600,"price":15.15,"orders":3},{"quantity":600,"price":15.1,"orders":3},{"quantity":750,"price":15.05,"orders":4}],"sell":[{"quantity":1500,"price":15.45,"orders":1},{"quantity":1200,"price":15.6,"orders":2},{"quantity":300,"price":15.75,"orders":2},{"quantity":150,"price":15.85,"orders":1},{"quantity":300,"price":15.9,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|95992","symbol":"HEROMOTOCO25JUN4350CE","last_price":15.45,"volume":743100,"average_price":18.94,"oi":288900.0,"net_change":-20.55,"total_buy_quantity":112350.0,"total_sell_quantity":37500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":137.55,"last_trade_time":"1750672798872","oi_day_high":300750.0,"oi_day_low":280950.0},"NSE_FO:M&M25JUN3000CE":{"ohlc":{"open":175.0,"high":180.45,"low":128.75,"close":141.65},"depth":{"buy":[{"quantity":525,"price":138.55,"orders":2},{"quantity":350,"price":134.05,"orders":2},{"quantity":525,"price":134.0,"orders":2},{"quantity":175,"price":130.55,"orders":1},{"quantity":175,"price":130.5,"orders":1}],"sell":[{"quantity":350,"price":144.95,"orders":1},{"quantity":175,"price":145.0,"orders":1},{"quantity":175,"price":145.2,"orders":1},{"quantity":175,"price":164.85,"orders":1},{"quantity":2100,"price":164.9,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|116954","symbol":"M&M25JUN3000CE","last_price":141.65,"volume":89075,"average_price":142.63,"oi":400225.0,"net_change":-44.7,"total_buy_quantity":14000.0,"total_sell_quantity":12775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":357.9,"last_trade_time":"1750672793020","oi_day_high":407750.0,"oi_day_low":397775.0},"NSE_FO:RECLTD25JUN410PE":{"ohlc":{"open":17.85,"high":22.1,"low":11.6,"close":14.55},"depth":{"buy":[{"quantity":1000,"price":14.6,"orders":1},{"quantity":3000,"price":14.4,"orders":3},{"quantity":2000,"price":14.35,"orders":2},{"quantity":1000,"price":14.3,"orders":1},{"quantity":1000,"price":14.25,"orders":1}],"sell":[{"quantity":1000,"price":14.85,"orders":1},{"quantity":1000,"price":14.9,"orders":1},{"quantity":3000,"price":14.95,"orders":3},{"quantity":2000,"price":15.0,"orders":2},{"quantity":2000,"price":15.05,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|124184","symbol":"RECLTD25JUN410PE","last_price":14.55,"volume":694000,"average_price":15.7,"oi":1822000.0,"net_change":-1.95,"total_buy_quantity":147000.0,"total_sell_quantity":89000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.95,"last_trade_time":"1750672778764","oi_day_high":1878000.0,"oi_day_low":1801000.0},"NSE_FO:CANBK25JUN107CE":{"ohlc":{"open":0.95,"high":1.85,"low":0.9,"close":1.5},"depth":{"buy":[{"quantity":74250,"price":1.4,"orders":10},{"quantity":108000,"price":1.35,"orders":11},{"quantity":74250,"price":1.3,"orders":5},{"quantity":87750,"price":1.25,"orders":7},{"quantity":60750,"price":1.2,"orders":4}],"sell":[{"quantity":94500,"price":1.5,"orders":11},{"quantity":94500,"price":1.55,"orders":9},{"quantity":87750,"price":1.6,"orders":10},{"quantity":60750,"price":1.65,"orders":6},{"quantity":47250,"price":1.7,"orders":5}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|80192","symbol":"CANBK25JUN107CE","last_price":1.5,"volume":14553000,"average_price":1.31,"oi":3192750.0,"net_change":0.2,"total_buy_quantity":5892750.0,"total_sell_quantity":1201500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1750672797351","oi_day_high":4758750.0,"oi_day_low":3192750.0},"NSE_FO:HINDUNILVR25JUN2360CE":{"ohlc":{"open":2.1,"high":2.1,"low":0.95,"close":1.0},"depth":{"buy":[{"quantity":1200,"price":0.95,"orders":4},{"quantity":2700,"price":0.9,"orders":6},{"quantity":3600,"price":0.85,"orders":7},{"quantity":1800,"price":0.8,"orders":4},{"quantity":2100,"price":0.75,"orders":4}],"sell":[{"quantity":900,"price":1.05,"orders":3},{"quantity":2100,"price":1.1,"orders":2},{"quantity":7500,"price":1.15,"orders":3},{"quantity":2700,"price":1.2,"orders":4},{"quantity":1800,"price":1.25,"orders":3}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|98317","symbol":"HINDUNILVR25JUN2360CE","last_price":1.0,"volume":596400,"average_price":1.2,"oi":787200.0,"net_change":-1.0,"total_buy_quantity":309600.0,"total_sell_quantity":101700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1750672755434","oi_day_high":866100.0,"oi_day_low":786600.0},"NSE_FO:BEL25JUN385CE":{"ohlc":{"open":25.75,"high":36.0,"low":25.75,"close":35.4},"depth":{"buy":[{"quantity":2850,"price":35.7,"orders":1},{"quantity":8550,"price":35.65,"orders":3},{"quantity":2850,"price":35.6,"orders":1},{"quantity":2850,"price":34.95,"orders":1},{"quantity":8550,"price":34.9,"orders":1}],"sell":[{"quantity":2850,"price":36.25,"orders":1},{"quantity":2850,"price":36.3,"orders":1},{"quantity":2850,"price":36.35,"orders":1},{"quantity":5700,"price":36.4,"orders":2},{"quantity":2850,"price":36.45,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|73648","symbol":"BEL25JUN385CE","last_price":35.4,"volume":139650,"average_price":31.32,"oi":495900.0,"net_change":12.65,"total_buy_quantity":250800.0,"total_sell_quantity":279300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.45,"last_trade_time":"1750672712602","oi_day_high":558600.0,"oi_day_low":495900.0},"NSE_FO:APLAPOLLO25JUN1820CE":{"ohlc":{"open":6.0,"high":15.0,"low":6.0,"close":7.05},"depth":{"buy":[{"quantity":350,"price":6.25,"orders":1},{"quantity":700,"price":6.2,"orders":2},{"quantity":350,"price":6.1,"orders":1},{"quantity":700,"price":6.05,"orders":2},{"quantity":350,"price":5.8,"orders":1}],"sell":[{"quantity":350,"price":7.2,"orders":1},{"quantity":350,"price":7.25,"orders":1},{"quantity":350,"price":9.75,"orders":1},{"quantity":5250,"price":9.8,"orders":1},{"quantity":14000,"price":9.85,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|63506","symbol":"APLAPOLLO25JUN1820CE","last_price":7.05,"volume":360150,"average_price":11.01,"oi":58450.0,"net_change":1.45,"total_buy_quantity":219800.0,"total_sell_quantity":60200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.25,"last_trade_time":"1750672797285","oi_day_high":74200.0,"oi_day_low":30450.0},"NSE_FO:ZYDUSLIFE25JUN920CE":{"ohlc":{"open":40.8,"high":40.8,"low":40.8,"close":40.8},"depth":{"buy":[{"quantity":900,"price":30.4,"orders":1},{"quantity":3600,"price":30.35,"orders":1},{"quantity":3600,"price":28.05,"orders":1},{"quantity":9000,"price":27.45,"orders":1},{"quantity":9000,"price":25.7,"orders":1}],"sell":[{"quantity":4500,"price":33.9,"orders":2},{"quantity":900,"price":33.95,"orders":1},{"quantity":3600,"price":34.85,"orders":1},{"quantity":2700,"price":35.05,"orders":1},{"quantity":4500,"price":35.8,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|146550","symbol":"ZYDUSLIFE25JUN920CE","last_price":40.8,"volume":0,"average_price":0.0,"oi":65700.0,"net_change":0.0,"total_buy_quantity":78300.0,"total_sell_quantity":75600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.15,"last_trade_time":"1750411237000","oi_day_high":66600.0,"oi_day_low":65700.0},"NSE_FO:PFC25JUN410PE":{"ohlc":{"open":8.15,"high":9.15,"low":2.95,"close":4.4},"depth":{"buy":[{"quantity":3900,"price":4.3,"orders":2},{"quantity":5200,"price":4.25,"orders":3},{"quantity":3900,"price":4.2,"orders":2},{"quantity":5200,"price":4.15,"orders":3},{"quantity":3900,"price":4.1,"orders":3}],"sell":[{"quantity":3900,"price":4.4,"orders":2},{"quantity":7800,"price":4.45,"orders":5},{"quantity":13000,"price":4.5,"orders":9},{"quantity":9100,"price":4.55,"orders":6},{"quantity":6500,"price":4.6,"orders":5}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|120805","symbol":"PFC25JUN410PE","last_price":4.4,"volume":6141200,"average_price":5.57,"oi":2515500.0,"net_change":-1.8,"total_buy_quantity":573300.0,"total_sell_quantity":505700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1750672792310","oi_day_high":3199300.0,"oi_day_low":2515500.0},"NSE_FO:OBEROIRLTY25JUN1740CE":{"ohlc":{"open":165.5,"high":195.3,"low":165.5,"close":195.3},"depth":{"buy":[{"quantity":350,"price":183.9,"orders":1},{"quantity":700,"price":183.85,"orders":2},{"quantity":350,"price":183.8,"orders":1},{"quantity":1400,"price":179.9,"orders":1},{"quantity":3500,"price":179.5,"orders":1}],"sell":[{"quantity":1050,"price":194.25,"orders":1},{"quantity":350,"price":194.3,"orders":1},{"quantity":1750,"price":197.2,"orders":1},{"quantity":1400,"price":197.85,"orders":1},{"quantity":3500,"price":200.4,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|118016","symbol":"OBEROIRLTY25JUN1740CE","last_price":195.3,"volume":1750,"average_price":177.24,"oi":40950.0,"net_change":35.3,"total_buy_quantity":28350.0,"total_sell_quantity":28000.0,"lower_circuit_limit":46.6,"upper_circuit_limit":298.5,"last_trade_time":"1750666373022","oi_day_high":41300.0,"oi_day_low":40950.0},"NSE_FO:ASHOKLEY25JUN240CE":{"ohlc":{"open":0.8,"high":1.6,"low":0.55,"close":1.1},"depth":{"buy":[{"quantity":12500,"price":1.0,"orders":3},{"quantity":30000,"price":0.95,"orders":7},{"quantity":55000,"price":0.9,"orders":15},{"quantity":27500,"price":0.85,"orders":6},{"quantity":22500,"price":0.8,"orders":5}],"sell":[{"quantity":87500,"price":1.1,"orders":8},{"quantity":27500,"price":1.15,"orders":8},{"quantity":25000,"price":1.2,"orders":6},{"quantity":17500,"price":1.25,"orders":3},{"quantity":12500,"price":1.3,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|68879","symbol":"ASHOKLEY25JUN240CE","last_price":1.1,"volume":4455000,"average_price":1.06,"oi":4132500.0,"net_change":0.15,"total_buy_quantity":1915000.0,"total_sell_quantity":752500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1750672779651","oi_day_high":4470000.0,"oi_day_low":4122500.0},"NSE_FO:IRCTC25JUN770PE":{"ohlc":{"open":20.4,"high":20.4,"low":12.3,"close":16.35},"depth":{"buy":[{"quantity":875,"price":16.05,"orders":1},{"quantity":875,"price":16.0,"orders":1},{"quantity":875,"price":15.95,"orders":1},{"quantity":875,"price":15.65,"orders":1},{"quantity":875,"price":15.6,"orders":1}],"sell":[{"quantity":875,"price":16.4,"orders":1},{"quantity":875,"price":16.45,"orders":1},{"quantity":875,"price":16.55,"orders":1},{"quantity":2625,"price":17.25,"orders":2},{"quantity":875,"price":17.55,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|104228","symbol":"IRCTC25JUN770PE","last_price":16.35,"volume":140000,"average_price":14.46,"oi":312375.0,"net_change":-0.15,"total_buy_quantity":288750.0,"total_sell_quantity":108500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.8,"last_trade_time":"1750672786619","oi_day_high":371875.0,"oi_day_low":312375.0},"NSE_FO:JSL25JUN670PE":{"ohlc":{"open":7.0,"high":8.9,"low":1.75,"close":2.75},"depth":{"buy":[{"quantity":775,"price":2.45,"orders":1},{"quantity":775,"price":2.4,"orders":1},{"quantity":775,"price":2.35,"orders":1},{"quantity":775,"price":2.3,"orders":1},{"quantity":775,"price":2.25,"orders":1}],"sell":[{"quantity":1550,"price":2.65,"orders":2},{"quantity":1550,"price":2.85,"orders":2},{"quantity":775,"price":2.9,"orders":1},{"quantity":775,"price":2.95,"orders":1},{"quantity":1550,"price":3.0,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|106186","symbol":"JSL25JUN670PE","last_price":2.75,"volume":97650,"average_price":4.66,"oi":51150.0,"net_change":-4.9,"total_buy_quantity":135625.0,"total_sell_quantity":122450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.35,"last_trade_time":"1750672541524","oi_day_high":52700.0,"oi_day_low":40300.0},"NSE_FO:TORNTPHARM25JUN3150CE":{"ohlc":{"open":42.7,"high":46.8,"low":25.95,"close":32.95},"depth":{"buy":[{"quantity":250,"price":30.1,"orders":1},{"quantity":250,"price":30.05,"orders":1},{"quantity":250,"price":29.6,"orders":1},{"quantity":7500,"price":29.55,"orders":1},{"quantity":250,"price":29.35,"orders":1}],"sell":[{"quantity":250,"price":34.5,"orders":1},{"quantity":500,"price":34.55,"orders":2},{"quantity":250,"price":34.6,"orders":1},{"quantity":250,"price":35.95,"orders":1},{"quantity":250,"price":36.0,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|132673","symbol":"TORNTPHARM25JUN3150CE","last_price":32.95,"volume":181250,"average_price":33.92,"oi":47500.0,"net_change":-5.9,"total_buy_quantity":41000.0,"total_sell_quantity":19500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.65,"last_trade_time":"1750672681161","oi_day_high":53000.0,"oi_day_low":45500.0},"NSE_FO:UPL25JUN630CE":{"ohlc":{"open":7.65,"high":13.15,"low":6.9,"close":10.15},"depth":{"buy":[{"quantity":1355,"price":10.35,"orders":1},{"quantity":1355,"price":10.3,"orders":1},{"quantity":2710,"price":9.45,"orders":2},{"quantity":5420,"price":9.4,"orders":1},{"quantity":5420,"price":9.2,"orders":1}],"sell":[{"quantity":2710,"price":10.65,"orders":2},{"quantity":4065,"price":10.7,"orders":2},{"quantity":1355,"price":10.75,"orders":1},{"quantity":1355,"price":10.85,"orders":1},{"quantity":1355,"price":10.9,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|134610","symbol":"UPL25JUN630CE","last_price":10.15,"volume":1437655,"average_price":9.37,"oi":1317060.0,"net_change":3.4,"total_buy_quantity":199185.0,"total_sell_quantity":265580.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1750672740004","oi_day_high":1783180.0,"oi_day_low":1317060.0},"NSE_FO:MAXHEALTH25JUN1140CE":{"ohlc":{"open":63.8,"high":65.7,"low":48.25,"close":48.25},"depth":{"buy":[{"quantity":1050,"price":49.8,"orders":2},{"quantity":525,"price":49.75,"orders":1},{"quantity":525,"price":49.65,"orders":1},{"quantity":525,"price":49.05,"orders":1},{"quantity":525,"price":48.9,"orders":1}],"sell":[{"quantity":1050,"price":52.75,"orders":2},{"quantity":525,"price":52.8,"orders":1},{"quantity":525,"price":52.85,"orders":1},{"quantity":1050,"price":52.9,"orders":2},{"quantity":525,"price":52.95,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|113212","symbol":"MAXHEALTH25JUN1140CE","last_price":48.25,"volume":18375,"average_price":57.0,"oi":45150.0,"net_change":-27.85,"total_buy_quantity":42525.0,"total_sell_quantity":45675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":154.55,"last_trade_time":"1750671775574","oi_day_high":51450.0,"oi_day_low":45150.0},"NSE_FO:BIOCON25JUN335PE":{"ohlc":{"open":0.2,"high":0.35,"low":0.05,"close":0.35},"depth":{"buy":[{"quantity":20000,"price":0.2,"orders":1},{"quantity":5000,"price":0.1,"orders":1},{"quantity":17500,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":5000,"price":0.35,"orders":2},{"quantity":5000,"price":0.45,"orders":1},{"quantity":2500,"price":0.9,"orders":1},{"quantity":2500,"price":2.0,"orders":1},{"quantity":2500,"price":4.8,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|76040","symbol":"BIOCON25JUN335PE","last_price":0.35,"volume":77500,"average_price":0.18,"oi":840000.0,"net_change":-0.1,"total_buy_quantity":42500.0,"total_sell_quantity":17500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1750672743960","oi_day_high":907500.0,"oi_day_low":840000.0},"NSE_FO:BSE25JUN2450PE":{"ohlc":{"open":2.35,"high":2.8,"low":0.95,"close":1.0},"depth":{"buy":[{"quantity":750,"price":0.9,"orders":2},{"quantity":375,"price":0.85,"orders":1},{"quantity":2625,"price":0.8,"orders":7},{"quantity":1500,"price":0.75,"orders":4},{"quantity":1125,"price":0.7,"orders":3}],"sell":[{"quantity":2625,"price":1.05,"orders":3},{"quantity":2625,"price":1.1,"orders":6},{"quantity":4125,"price":1.15,"orders":6},{"quantity":5250,"price":1.2,"orders":8},{"quantity":3750,"price":1.25,"orders":3}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|49012","symbol":"BSE25JUN2450PE","last_price":1.0,"volume":386625,"average_price":1.67,"oi":310500.0,"net_change":-1.35,"total_buy_quantity":337500.0,"total_sell_quantity":105750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1750672657133","oi_day_high":327000.0,"oi_day_low":305625.0},"NSE_FO:IOC25JUN144CE":{"ohlc":{"open":0.2,"high":0.3,"low":0.1,"close":0.2},"depth":{"buy":[{"quantity":9750,"price":0.2,"orders":2},{"quantity":199875,"price":0.15,"orders":7},{"quantity":487500,"price":0.1,"orders":19},{"quantity":1954875,"price":0.05,"orders":28},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":214500,"price":0.25,"orders":21},{"quantity":277875,"price":0.3,"orders":16},{"quantity":375375,"price":0.35,"orders":19},{"quantity":160875,"price":0.4,"orders":6},{"quantity":14625,"price":0.45,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|107427","symbol":"IOC25JUN144CE","last_price":0.2,"volume":3485625,"average_price":0.23,"oi":3017625.0,"net_change":-0.05,"total_buy_quantity":2652000.0,"total_sell_quantity":1530750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1750672713743","oi_day_high":3022500.0,"oi_day_low":2691000.0},"NSE_FO:IDEA25JUN7PE":{"ohlc":{"open":0.55,"high":0.6,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":760000,"price":0.45,"orders":1},{"quantity":10120000,"price":0.4,"orders":39},{"quantity":12120000,"price":0.35,"orders":22},{"quantity":13400000,"price":0.3,"orders":22},{"quantity":11320000,"price":0.25,"orders":17}],"sell":[{"quantity":11240000,"price":0.5,"orders":16},{"quantity":7560000,"price":0.55,"orders":10},{"quantity":8400000,"price":0.6,"orders":10},{"quantity":7760000,"price":0.65,"orders":7},{"quantity":5400000,"price":0.7,"orders":9}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|99899","symbol":"IDEA25JUN7PE","last_price":0.45,"volume":42800000,"average_price":0.48,"oi":1.796E8,"net_change":-0.05,"total_buy_quantity":9.54E7,"total_sell_quantity":4.824E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1750672749568","oi_day_high":1.9348E8,"oi_day_low":1.796E8},"NSE_FO:BHARATFORG25JUN1260CE":{"ohlc":{"open":30.7,"high":51.7,"low":28.25,"close":51.7},"depth":{"buy":[{"quantity":1000,"price":48.95,"orders":2},{"quantity":500,"price":48.85,"orders":1},{"quantity":500,"price":48.8,"orders":1},{"quantity":500,"price":48.55,"orders":1},{"quantity":500,"price":48.5,"orders":1}],"sell":[{"quantity":500,"price":52.8,"orders":1},{"quantity":500,"price":52.85,"orders":1},{"quantity":500,"price":53.5,"orders":1},{"quantity":500,"price":53.95,"orders":1},{"quantity":1500,"price":54.0,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|73998","symbol":"BHARATFORG25JUN1260CE","last_price":51.7,"volume":155500,"average_price":39.26,"oi":153000.0,"net_change":23.5,"total_buy_quantity":51500.0,"total_sell_quantity":45000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.8,"last_trade_time":"1750672795047","oi_day_high":191500.0,"oi_day_low":153000.0},"NSE_FO:DMART25JUN4000CE":{"ohlc":{"open":322.0,"high":352.0,"low":288.55,"close":352.0},"depth":{"buy":[{"quantity":150,"price":324.6,"orders":1},{"quantity":300,"price":324.55,"orders":2},{"quantity":150,"price":324.3,"orders":1},{"quantity":300,"price":321.8,"orders":1},{"quantity":600,"price":314.0,"orders":1}],"sell":[{"quantity":300,"price":333.45,"orders":2},{"quantity":150,"price":333.5,"orders":1},{"quantity":150,"price":334.9,"orders":1},{"quantity":1650,"price":342.65,"orders":1},{"quantity":600,"price":346.15,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|87120","symbol":"DMART25JUN4000CE","last_price":352.0,"volume":6000,"average_price":314.4,"oi":53700.0,"net_change":54.65,"total_buy_quantity":12300.0,"total_sell_quantity":14400.0,"lower_circuit_limit":67.1,"upper_circuit_limit":527.6,"last_trade_time":"1750670428001","oi_day_high":54000.0,"oi_day_low":53100.0},"NSE_FO:BANKBARODA25JUN234.15PE":{"ohlc":{"open":2.8,"high":3.45,"low":1.5,"close":2.3},"depth":{"buy":[{"quantity":2925,"price":2.35,"orders":1},{"quantity":23400,"price":2.3,"orders":4},{"quantity":32175,"price":2.25,"orders":6},{"quantity":20475,"price":2.2,"orders":3},{"quantity":43875,"price":2.15,"orders":7}],"sell":[{"quantity":17550,"price":2.4,"orders":6},{"quantity":40950,"price":2.45,"orders":12},{"quantity":26325,"price":2.5,"orders":8},{"quantity":14625,"price":2.55,"orders":3},{"quantity":8775,"price":2.6,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|72701","symbol":"BANKBARODA25JUN234.15PE","last_price":2.3,"volume":4627350,"average_price":2.43,"oi":517725.0,"net_change":-0.2,"total_buy_quantity":625950.0,"total_sell_quantity":532350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1750672799107","oi_day_high":576225.0,"oi_day_low":421200.0},"NSE_FO:JINDALSTEL25JUN970PE":{"ohlc":{"open":70.0,"high":70.2,"low":55.65,"close":59.4},"depth":{"buy":[{"quantity":625,"price":59.85,"orders":1},{"quantity":625,"price":59.8,"orders":1},{"quantity":625,"price":59.75,"orders":1},{"quantity":625,"price":58.95,"orders":1},{"quantity":1250,"price":58.2,"orders":1}],"sell":[{"quantity":1250,"price":61.65,"orders":2},{"quantity":625,"price":61.7,"orders":1},{"quantity":1250,"price":61.8,"orders":2},{"quantity":2500,"price":64.75,"orders":1},{"quantity":625,"price":64.85,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|105382","symbol":"JINDALSTEL25JUN970PE","last_price":59.4,"volume":13125,"average_price":62.09,"oi":106250.0,"net_change":-15.2,"total_buy_quantity":61875.0,"total_sell_quantity":61250.0,"lower_circuit_limit":21.6,"upper_circuit_limit":127.6,"last_trade_time":"1750671600789","oi_day_high":110625.0,"oi_day_low":106250.0},"NSE_FO:CONCOR25JUN790PE":{"ohlc":{"open":54.0,"high":55.0,"low":49.95,"close":49.95},"depth":{"buy":[{"quantity":2000,"price":53.1,"orders":2},{"quantity":1000,"price":53.05,"orders":1},{"quantity":1000,"price":52.7,"orders":1},{"quantity":5000,"price":51.2,"orders":1},{"quantity":4000,"price":50.65,"orders":2}],"sell":[{"quantity":1000,"price":54.5,"orders":1},{"quantity":1000,"price":56.2,"orders":1},{"quantity":7000,"price":56.25,"orders":3},{"quantity":12000,"price":56.7,"orders":2},{"quantity":3000,"price":58.5,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|85238","symbol":"CONCOR25JUN790PE","last_price":49.95,"volume":7000,"average_price":51.75,"oi":166000.0,"net_change":-2.55,"total_buy_quantity":68000.0,"total_sell_quantity":78000.0,"lower_circuit_limit":7.9,"upper_circuit_limit":97.1,"last_trade_time":"1750667225470","oi_day_high":169000.0,"oi_day_low":166000.0},"NSE_FO:PATANJALI25JUN1760CE":{"ohlc":{"open":0.5,"high":0.85,"low":0.4,"close":0.85},"depth":{"buy":[{"quantity":600,"price":0.6,"orders":2},{"quantity":600,"price":0.55,"orders":2},{"quantity":300,"price":0.5,"orders":1},{"quantity":1800,"price":0.45,"orders":3},{"quantity":3600,"price":0.4,"orders":4}],"sell":[{"quantity":300,"price":0.9,"orders":1},{"quantity":900,"price":0.95,"orders":3},{"quantity":300,"price":1.0,"orders":1},{"quantity":300,"price":1.45,"orders":1},{"quantity":18000,"price":1.5,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|127515","symbol":"PATANJALI25JUN1760CE","last_price":0.85,"volume":8700,"average_price":0.51,"oi":93000.0,"net_change":0.3,"total_buy_quantity":36600.0,"total_sell_quantity":54000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1750672684394","oi_day_high":96900.0,"oi_day_low":93000.0},"NSE_FO:SIEMENS25JUN3300PE":{"ohlc":{"open":129.95,"high":217.95,"low":127.9,"close":213.95},"depth":{"buy":[{"quantity":75,"price":210.55,"orders":1},{"quantity":75,"price":210.5,"orders":1},{"quantity":75,"price":210.3,"orders":1},{"quantity":75,"price":208.85,"orders":1},{"quantity":750,"price":208.8,"orders":1}],"sell":[{"quantity":75,"price":214.75,"orders":1},{"quantity":75,"price":214.8,"orders":1},{"quantity":75,"price":214.85,"orders":1},{"quantity":1350,"price":218.35,"orders":5},{"quantity":75,"price":225.15,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|126399","symbol":"SIEMENS25JUN3300PE","last_price":213.95,"volume":84000,"average_price":181.8,"oi":210300.0,"net_change":105.85,"total_buy_quantity":10200.0,"total_sell_quantity":5250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":265.5,"last_trade_time":"1750672793703","oi_day_high":219150.0,"oi_day_low":210300.0},"NSE_FO:JUBLFOOD25JUN670CE":{"ohlc":{"open":24.95,"high":31.6,"low":16.95,"close":24.85},"depth":{"buy":[{"quantity":1250,"price":24.75,"orders":1},{"quantity":1250,"price":24.7,"orders":1},{"quantity":1250,"price":24.5,"orders":1},{"quantity":1250,"price":24.3,"orders":1},{"quantity":1250,"price":24.25,"orders":1}],"sell":[{"quantity":1250,"price":26.05,"orders":1},{"quantity":1250,"price":26.4,"orders":1},{"quantity":3750,"price":26.45,"orders":3},{"quantity":1250,"price":26.5,"orders":1},{"quantity":1250,"price":27.75,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|107498","symbol":"JUBLFOOD25JUN670CE","last_price":24.85,"volume":60000,"average_price":24.43,"oi":196250.0,"net_change":-2.3,"total_buy_quantity":203750.0,"total_sell_quantity":136250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.7,"last_trade_time":"1750672798362","oi_day_high":216250.0,"oi_day_low":196250.0},"NSE_FO:ANGELONE25JUN3000CE":{"ohlc":{"open":5.45,"high":29.75,"low":3.9,"close":21.2},"depth":{"buy":[{"quantity":200,"price":21.2,"orders":1},{"quantity":200,"price":21.05,"orders":1},{"quantity":200,"price":21.0,"orders":1},{"quantity":400,"price":20.9,"orders":2},{"quantity":200,"price":20.65,"orders":1}],"sell":[{"quantity":200,"price":21.5,"orders":1},{"quantity":7600,"price":21.55,"orders":3},{"quantity":10600,"price":21.6,"orders":4},{"quantity":200,"price":21.7,"orders":1},{"quantity":200,"price":21.75,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|67972","symbol":"ANGELONE25JUN3000CE","last_price":21.2,"volume":2249800,"average_price":18.67,"oi":307400.0,"net_change":12.3,"total_buy_quantity":261000.0,"total_sell_quantity":107200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.45,"last_trade_time":"1750672795522","oi_day_high":374400.0,"oi_day_low":304600.0},"NSE_FO:RELIANCE25JUN1420CE":{"ohlc":{"open":42.95,"high":44.05,"low":27.6,"close":36.75},"depth":{"buy":[{"quantity":1500,"price":36.55,"orders":3},{"quantity":500,"price":36.5,"orders":1},{"quantity":500,"price":36.35,"orders":1},{"quantity":500,"price":36.2,"orders":1},{"quantity":500,"price":36.0,"orders":1}],"sell":[{"quantity":500,"price":37.0,"orders":1},{"quantity":500,"price":37.1,"orders":1},{"quantity":500,"price":37.2,"orders":1},{"quantity":500,"price":37.25,"orders":1},{"quantity":500,"price":37.3,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|134975","symbol":"RELIANCE25JUN1420CE","last_price":36.75,"volume":597000,"average_price":34.15,"oi":1724500.0,"net_change":-9.1,"total_buy_quantity":151000.0,"total_sell_quantity":48000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.85,"last_trade_time":"1750672789947","oi_day_high":1745500.0,"oi_day_low":1722500.0},"NSE_FO:PAGEIND25JUN46500PE":{"ohlc":{"open":1710.0,"high":1770.0,"low":962.75,"close":962.75},"depth":{"buy":[{"quantity":15,"price":916.0,"orders":1},{"quantity":15,"price":915.95,"orders":1},{"quantity":15,"price":911.75,"orders":1},{"quantity":285,"price":873.5,"orders":1},{"quantity":15,"price":859.9,"orders":1}],"sell":[{"quantity":15,"price":1019.75,"orders":1},{"quantity":15,"price":1019.8,"orders":1},{"quantity":15,"price":1063.05,"orders":1},{"quantity":15,"price":1063.1,"orders":1},{"quantity":15,"price":1081.95,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|119400","symbol":"PAGEIND25JUN46500PE","last_price":962.75,"volume":1425,"average_price":1656.7,"oi":1515.0,"net_change":-817.3,"total_buy_quantity":870.0,"total_sell_quantity":1440.0,"lower_circuit_limit":7.8,"upper_circuit_limit":3552.3,"last_trade_time":"1750672707337","oi_day_high":1545.0,"oi_day_low":1200.0},"NSE_FO:CUMMINSIND25JUN3200CE":{"ohlc":{"open":74.0,"high":82.75,"low":41.75,"close":71.0},"depth":{"buy":[{"quantity":150,"price":63.8,"orders":1},{"quantity":600,"price":63.6,"orders":1},{"quantity":150,"price":63.5,"orders":1},{"quantity":150,"price":63.45,"orders":1},{"quantity":150,"price":61.55,"orders":1}],"sell":[{"quantity":150,"price":75.05,"orders":1},{"quantity":300,"price":75.1,"orders":2},{"quantity":150,"price":75.15,"orders":1},{"quantity":150,"price":75.3,"orders":1},{"quantity":150,"price":75.35,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|83928","symbol":"CUMMINSIND25JUN3200CE","last_price":71.0,"volume":160950,"average_price":56.13,"oi":23550.0,"net_change":-11.05,"total_buy_quantity":34200.0,"total_sell_quantity":10650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":229.45,"last_trade_time":"1750672745642","oi_day_high":62400.0,"oi_day_low":23550.0},"NSE_FO:IRFC25JUN140PE":{"ohlc":{"open":5.75,"high":7.15,"low":3.1,"close":3.55},"depth":{"buy":[{"quantity":3525,"price":3.5,"orders":1},{"quantity":24675,"price":3.45,"orders":7},{"quantity":24675,"price":3.4,"orders":6},{"quantity":14100,"price":3.35,"orders":4},{"quantity":24675,"price":3.3,"orders":5}],"sell":[{"quantity":7050,"price":3.55,"orders":1},{"quantity":24675,"price":3.6,"orders":7},{"quantity":24675,"price":3.65,"orders":6},{"quantity":24675,"price":3.7,"orders":7},{"quantity":14100,"price":3.75,"orders":4}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|108508","symbol":"IRFC25JUN140PE","last_price":3.55,"volume":1579200,"average_price":4.29,"oi":5661150.0,"net_change":-2.3,"total_buy_quantity":581625.0,"total_sell_quantity":976425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1750672796118","oi_day_high":5788050.0,"oi_day_low":5604750.0},"NSE_FO:ICICIGI25JUN1860CE":{"ohlc":{"open":90.95,"high":90.95,"low":90.95,"close":90.95},"depth":{"buy":[{"quantity":1000,"price":99.3,"orders":1},{"quantity":750,"price":97.55,"orders":1},{"quantity":1250,"price":94.4,"orders":1},{"quantity":2500,"price":94.05,"orders":1},{"quantity":10000,"price":82.05,"orders":1}],"sell":[{"quantity":1750,"price":119.2,"orders":2},{"quantity":1000,"price":120.3,"orders":1},{"quantity":2500,"price":121.15,"orders":1},{"quantity":750,"price":121.9,"orders":1},{"quantity":1250,"price":123.65,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|99086","symbol":"ICICIGI25JUN1860CE","last_price":90.95,"volume":0,"average_price":0.0,"oi":27000.0,"net_change":0.0,"total_buy_quantity":18000.0,"total_sell_quantity":19750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":182.75,"last_trade_time":"1750395261000","oi_day_high":27000.0,"oi_day_low":25500.0},"NSE_FO:DALBHARAT25JUN2040CE":{"ohlc":{"open":22.1,"high":49.55,"low":22.1,"close":46.9},"depth":{"buy":[{"quantity":275,"price":44.8,"orders":1},{"quantity":275,"price":44.75,"orders":1},{"quantity":275,"price":43.25,"orders":1},{"quantity":275,"price":43.2,"orders":1},{"quantity":275,"price":42.6,"orders":1}],"sell":[{"quantity":275,"price":48.4,"orders":1},{"quantity":275,"price":48.45,"orders":1},{"quantity":275,"price":48.9,"orders":1},{"quantity":275,"price":48.95,"orders":1},{"quantity":275,"price":50.8,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|84820","symbol":"DALBHARAT25JUN2040CE","last_price":46.9,"volume":105325,"average_price":37.24,"oi":29700.0,"net_change":21.85,"total_buy_quantity":23925.0,"total_sell_quantity":23375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.7,"last_trade_time":"1750672795143","oi_day_high":40975.0,"oi_day_low":29700.0},"NSE_FO:ICICIBANK25JUN1460CE":{"ohlc":{"open":1.0,"high":1.0,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":31500,"price":0.4,"orders":7},{"quantity":107100,"price":0.35,"orders":14},{"quantity":73500,"price":0.3,"orders":14},{"quantity":69300,"price":0.25,"orders":12},{"quantity":49700,"price":0.2,"orders":13}],"sell":[{"quantity":21000,"price":0.45,"orders":13},{"quantity":113400,"price":0.5,"orders":18},{"quantity":18900,"price":0.55,"orders":9},{"quantity":26600,"price":0.6,"orders":7},{"quantity":8400,"price":0.65,"orders":4}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|100158","symbol":"ICICIBANK25JUN1460CE","last_price":0.45,"volume":879200,"average_price":0.5,"oi":2795800.0,"net_change":-0.9,"total_buy_quantity":763000.0,"total_sell_quantity":401800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1750672782212","oi_day_high":2958200.0,"oi_day_low":2793700.0},"NSE_FO:ETERNAL25JUN230CE":{"ohlc":{"open":21.0,"high":25.65,"low":21.0,"close":24.75},"depth":{"buy":[{"quantity":4000,"price":24.65,"orders":2},{"quantity":2000,"price":24.6,"orders":1},{"quantity":2000,"price":24.5,"orders":1},{"quantity":2000,"price":24.45,"orders":1},{"quantity":6000,"price":24.35,"orders":2}],"sell":[{"quantity":2000,"price":24.95,"orders":1},{"quantity":2000,"price":25.0,"orders":1},{"quantity":2000,"price":25.1,"orders":1},{"quantity":4000,"price":25.15,"orders":1},{"quantity":2000,"price":25.2,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|146382","symbol":"ETERNAL25JUN230CE","last_price":24.75,"volume":218000,"average_price":24.24,"oi":2196000.0,"net_change":0.55,"total_buy_quantity":216000.0,"total_sell_quantity":252000.0,"lower_circuit_limit":4.2,"upper_circuit_limit":44.2,"last_trade_time":"1750672760565","oi_day_high":2342000.0,"oi_day_low":2196000.0},"NSE_FO:UNIONBANK25JUN140PE":{"ohlc":{"open":0.75,"high":0.85,"low":0.35,"close":0.5},"depth":{"buy":[{"quantity":70800,"price":0.5,"orders":12},{"quantity":61950,"price":0.45,"orders":12},{"quantity":61950,"price":0.4,"orders":7},{"quantity":181425,"price":0.35,"orders":9},{"quantity":354000,"price":0.3,"orders":11}],"sell":[{"quantity":141600,"price":0.55,"orders":6},{"quantity":137175,"price":0.6,"orders":19},{"quantity":154875,"price":0.65,"orders":18},{"quantity":119475,"price":0.7,"orders":13},{"quantity":110625,"price":0.75,"orders":9}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|145516","symbol":"UNIONBANK25JUN140PE","last_price":0.5,"volume":5000250,"average_price":0.51,"oi":4469250.0,"net_change":-0.25,"total_buy_quantity":2955900.0,"total_sell_quantity":1345200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1750672756064","oi_day_high":4659525.0,"oi_day_low":4159500.0},"NSE_FO:TORNTPOWER25JUN1400CE":{"ohlc":{"open":15.1,"high":27.95,"low":7.35,"close":26.05},"depth":{"buy":[{"quantity":375,"price":25.95,"orders":1},{"quantity":375,"price":25.9,"orders":1},{"quantity":1500,"price":25.6,"orders":1},{"quantity":375,"price":25.35,"orders":1},{"quantity":750,"price":24.0,"orders":1}],"sell":[{"quantity":375,"price":26.85,"orders":1},{"quantity":375,"price":26.9,"orders":1},{"quantity":375,"price":27.25,"orders":1},{"quantity":375,"price":27.3,"orders":1},{"quantity":375,"price":27.95,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|144932","symbol":"TORNTPOWER25JUN1400CE","last_price":26.05,"volume":315000,"average_price":20.93,"oi":74250.0,"net_change":10.95,"total_buy_quantity":59250.0,"total_sell_quantity":46125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.8,"last_trade_time":"1750672788990","oi_day_high":105750.0,"oi_day_low":72375.0},"NSE_FO:BRITANNIA25JUN5500CE":{"ohlc":{"open":72.05,"high":106.5,"low":34.05,"close":86.0},"depth":{"buy":[{"quantity":100,"price":83.75,"orders":1},{"quantity":200,"price":82.85,"orders":2},{"quantity":100,"price":78.85,"orders":1},{"quantity":100,"price":78.1,"orders":1},{"quantity":300,"price":77.6,"orders":1}],"sell":[{"quantity":100,"price":86.75,"orders":1},{"quantity":200,"price":86.8,"orders":1},{"quantity":300,"price":86.95,"orders":1},{"quantity":100,"price":87.0,"orders":1},{"quantity":300,"price":89.25,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|77275","symbol":"BRITANNIA25JUN5500CE","last_price":86.0,"volume":229600,"average_price":53.52,"oi":24400.0,"net_change":-16.9,"total_buy_quantity":110400.0,"total_sell_quantity":8600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":261.65,"last_trade_time":"1750672799033","oi_day_high":39800.0,"oi_day_low":23000.0},"NSE_FO:APOLLOHOSP25JUN6900PE":{"ohlc":{"open":10.95,"high":17.0,"low":7.3,"close":12.0},"depth":{"buy":[{"quantity":250,"price":11.0,"orders":1},{"quantity":125,"price":10.9,"orders":1},{"quantity":125,"price":10.85,"orders":1},{"quantity":250,"price":10.75,"orders":1},{"quantity":125,"price":10.7,"orders":1}],"sell":[{"quantity":250,"price":11.6,"orders":2},{"quantity":125,"price":11.65,"orders":1},{"quantity":250,"price":11.95,"orders":1},{"quantity":500,"price":12.0,"orders":1},{"quantity":125,"price":12.1,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|68428","symbol":"APOLLOHOSP25JUN6900PE","last_price":12.0,"volume":113250,"average_price":11.46,"oi":117125.0,"net_change":2.8,"total_buy_quantity":88250.0,"total_sell_quantity":22375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.75,"last_trade_time":"1750672798697","oi_day_high":147125.0,"oi_day_low":117000.0},"NSE_FO:GRASIM25JUN2580CE":{"ohlc":{"open":107.35,"high":145.2,"low":100.0,"close":145.2},"depth":{"buy":[{"quantity":500,"price":141.5,"orders":2},{"quantity":250,"price":141.45,"orders":1},{"quantity":250,"price":141.35,"orders":1},{"quantity":250,"price":140.85,"orders":1},{"quantity":2500,"price":131.0,"orders":1}],"sell":[{"quantity":250,"price":150.3,"orders":1},{"quantity":250,"price":150.35,"orders":1},{"quantity":250,"price":150.4,"orders":1},{"quantity":1250,"price":154.25,"orders":1},{"quantity":2500,"price":154.95,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|93084","symbol":"GRASIM25JUN2580CE","last_price":145.2,"volume":5250,"average_price":105.44,"oi":26750.0,"net_change":-5.8,"total_buy_quantity":20500.0,"total_sell_quantity":20500.0,"lower_circuit_limit":35.6,"upper_circuit_limit":266.4,"last_trade_time":"1750670908823","oi_day_high":28500.0,"oi_day_low":26750.0},"NSE_FO:ASIANPAINT25JUN2300PE":{"ohlc":{"open":36.0,"high":43.4,"low":29.9,"close":36.8},"depth":{"buy":[{"quantity":200,"price":36.05,"orders":1},{"quantity":200,"price":36.0,"orders":1},{"quantity":200,"price":33.55,"orders":1},{"quantity":200,"price":33.5,"orders":1},{"quantity":200,"price":33.45,"orders":1}],"sell":[{"quantity":1000,"price":36.8,"orders":1},{"quantity":200,"price":37.75,"orders":1},{"quantity":200,"price":39.6,"orders":1},{"quantity":200,"price":39.65,"orders":1},{"quantity":200,"price":39.7,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|65511","symbol":"ASIANPAINT25JUN2300PE","last_price":36.8,"volume":350400,"average_price":36.05,"oi":187400.0,"net_change":11.85,"total_buy_quantity":120000.0,"total_sell_quantity":17600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.4,"last_trade_time":"1750672797799","oi_day_high":221800.0,"oi_day_low":164000.0},"NSE_FO:LTF25JUN172.5PE":{"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":8924,"price":0.05,"orders":1},{"quantity":4462,"price":0.7,"orders":1},{"quantity":17848,"price":0.75,"orders":1},{"quantity":44620,"price":1.15,"orders":1},{"quantity":44620,"price":1.35,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|110753","symbol":"LTF25JUN172.5PE","last_price":0.05,"volume":31234,"average_price":0.06,"oi":901324.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":365884.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1750671360265","oi_day_high":914710.0,"oi_day_low":901324.0},"NSE_FO:AXISBANK25JUN1200CE":{"ohlc":{"open":18.05,"high":24.2,"low":13.0,"close":18.45},"depth":{"buy":[{"quantity":1250,"price":18.2,"orders":2},{"quantity":625,"price":18.1,"orders":1},{"quantity":13125,"price":18.05,"orders":2},{"quantity":16250,"price":18.0,"orders":3},{"quantity":625,"price":17.95,"orders":1}],"sell":[{"quantity":1250,"price":18.45,"orders":2},{"quantity":1250,"price":18.5,"orders":2},{"quantity":1875,"price":18.55,"orders":3},{"quantity":625,"price":18.6,"orders":1},{"quantity":1875,"price":18.65,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|71194","symbol":"AXISBANK25JUN1200CE","last_price":18.45,"volume":2181875,"average_price":16.22,"oi":1270000.0,"net_change":-4.9,"total_buy_quantity":495000.0,"total_sell_quantity":95625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.35,"last_trade_time":"1750672799808","oi_day_high":1566875.0,"oi_day_low":1270000.0},"NSE_FO:OFSS25JUN8500PE":{"ohlc":{"open":2.0,"high":3.5,"low":1.0,"close":2.4},"depth":{"buy":[{"quantity":50,"price":2.05,"orders":1},{"quantity":500,"price":2.0,"orders":1},{"quantity":100,"price":1.95,"orders":2},{"quantity":100,"price":1.9,"orders":2},{"quantity":50,"price":1.75,"orders":1}],"sell":[{"quantity":50,"price":2.55,"orders":1},{"quantity":250,"price":2.6,"orders":3},{"quantity":100,"price":2.65,"orders":2},{"quantity":1550,"price":3.4,"orders":1},{"quantity":200,"price":4.85,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|45856","symbol":"OFSS25JUN8500PE","last_price":2.4,"volume":6450,"average_price":1.63,"oi":42850.0,"net_change":0.65,"total_buy_quantity":28700.0,"total_sell_quantity":6500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1750672230811","oi_day_high":44600.0,"oi_day_low":42800.0},"NSE_FO:CAMS25JUN3950CE":{"ohlc":{"open":257.35,"high":288.95,"low":257.35,"close":288.95},"depth":{"buy":[{"quantity":125,"price":264.75,"orders":1},{"quantity":125,"price":264.65,"orders":1},{"quantity":125,"price":264.55,"orders":1},{"quantity":1250,"price":253.15,"orders":1},{"quantity":500,"price":252.0,"orders":1}],"sell":[{"quantity":500,"price":281.15,"orders":1},{"quantity":125,"price":281.2,"orders":1},{"quantity":625,"price":287.45,"orders":1},{"quantity":1250,"price":289.85,"orders":1},{"quantity":875,"price":290.15,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|79620","symbol":"CAMS25JUN3950CE","last_price":288.95,"volume":1500,"average_price":269.65,"oi":13125.0,"net_change":69.0,"total_buy_quantity":9500.0,"total_sell_quantity":9625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":490.1,"last_trade_time":"1750665364234","oi_day_high":13875.0,"oi_day_low":13125.0},"NSE_FO:KOTAKBANK25JUN2080PE":{"ohlc":{"open":1.5,"high":1.55,"low":0.85,"close":1.0},"depth":{"buy":[{"quantity":3200,"price":1.0,"orders":6},{"quantity":4400,"price":0.95,"orders":5},{"quantity":5200,"price":0.9,"orders":6},{"quantity":5600,"price":0.85,"orders":7},{"quantity":2000,"price":0.8,"orders":4}],"sell":[{"quantity":1600,"price":1.05,"orders":3},{"quantity":8400,"price":1.1,"orders":6},{"quantity":2400,"price":1.15,"orders":4},{"quantity":2400,"price":1.2,"orders":4},{"quantity":1200,"price":1.25,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|112328","symbol":"KOTAKBANK25JUN2080PE","last_price":1.0,"volume":378000,"average_price":1.15,"oi":282800.0,"net_change":-0.45,"total_buy_quantity":624000.0,"total_sell_quantity":87600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1750672784843","oi_day_high":420800.0,"oi_day_low":278800.0},"NSE_FO:POONAWALLA25JUN405PE":{"ohlc":{"open":2.0,"high":2.0,"low":0.3,"close":0.4},"depth":{"buy":[{"quantity":1450,"price":0.4,"orders":1},{"quantity":7250,"price":0.35,"orders":5},{"quantity":7250,"price":0.3,"orders":4},{"quantity":5800,"price":0.25,"orders":3},{"quantity":4350,"price":0.2,"orders":3}],"sell":[{"quantity":1450,"price":0.5,"orders":1},{"quantity":1450,"price":0.55,"orders":1},{"quantity":1450,"price":0.6,"orders":1},{"quantity":2900,"price":0.65,"orders":2},{"quantity":5800,"price":0.7,"orders":4}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|123316","symbol":"POONAWALLA25JUN405PE","last_price":0.4,"volume":172550,"average_price":0.54,"oi":58000.0,"net_change":-1.45,"total_buy_quantity":102950.0,"total_sell_quantity":221850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1750672685902","oi_day_high":139200.0,"oi_day_low":58000.0},"NSE_FO:CHAMBLFERT25JUN590PE":{"ohlc":{"open":39.5,"high":42.6,"low":25.5,"close":27.55},"depth":{"buy":[{"quantity":950,"price":27.75,"orders":1},{"quantity":950,"price":27.6,"orders":1},{"quantity":1900,"price":27.4,"orders":2},{"quantity":950,"price":27.35,"orders":1},{"quantity":950,"price":23.6,"orders":1}],"sell":[{"quantity":950,"price":28.3,"orders":1},{"quantity":950,"price":29.7,"orders":1},{"quantity":950,"price":29.75,"orders":1},{"quantity":10450,"price":33.1,"orders":1},{"quantity":3800,"price":34.3,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|82485","symbol":"CHAMBLFERT25JUN590PE","last_price":27.55,"volume":143450,"average_price":32.25,"oi":127300.0,"net_change":-13.8,"total_buy_quantity":62700.0,"total_sell_quantity":98800.0,"lower_circuit_limit":3.4,"upper_circuit_limit":79.3,"last_trade_time":"1750672739117","oi_day_high":175750.0,"oi_day_low":127300.0},"NSE_FO:SUPREMEIND25JUN4250CE":{"ohlc":{"open":105.05,"high":236.0,"low":104.0,"close":234.25},"depth":{"buy":[{"quantity":125,"price":219.0,"orders":1},{"quantity":125,"price":218.95,"orders":1},{"quantity":125,"price":218.9,"orders":1},{"quantity":125,"price":218.65,"orders":1},{"quantity":1250,"price":198.1,"orders":1}],"sell":[{"quantity":125,"price":236.4,"orders":1},{"quantity":1250,"price":276.9,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|128176","symbol":"SUPREMEIND25JUN4250CE","last_price":234.25,"volume":6125,"average_price":166.7,"oi":7125.0,"net_change":56.85,"total_buy_quantity":1750.0,"total_sell_quantity":1375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":453.95,"last_trade_time":"1750672777009","oi_day_high":7125.0,"oi_day_low":5375.0},"NSE_FO:KALYANKJIL25JUN570PE":{"ohlc":{"open":57.8,"high":58.9,"low":53.0,"close":53.65},"depth":{"buy":[{"quantity":775,"price":52.65,"orders":1},{"quantity":1550,"price":52.6,"orders":2},{"quantity":775,"price":52.55,"orders":1},{"quantity":5425,"price":51.1,"orders":2},{"quantity":7750,"price":50.85,"orders":1}],"sell":[{"quantity":2325,"price":55.95,"orders":1},{"quantity":775,"price":56.0,"orders":1},{"quantity":775,"price":56.1,"orders":1},{"quantity":2325,"price":56.4,"orders":1},{"quantity":3100,"price":57.25,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|107727","symbol":"KALYANKJIL25JUN570PE","last_price":53.65,"volume":7750,"average_price":54.2,"oi":124775.0,"net_change":6.3,"total_buy_quantity":65875.0,"total_sell_quantity":66650.0,"lower_circuit_limit":4.2,"upper_circuit_limit":90.5,"last_trade_time":"1750671208154","oi_day_high":126325.0,"oi_day_low":124775.0},"NSE_FO:VEDL25JUN450PE":{"ohlc":{"open":14.25,"high":15.55,"low":7.25,"close":9.9},"depth":{"buy":[{"quantity":3450,"price":9.8,"orders":3},{"quantity":3450,"price":9.75,"orders":3},{"quantity":6900,"price":9.7,"orders":6},{"quantity":5750,"price":9.65,"orders":5},{"quantity":5750,"price":9.6,"orders":5}],"sell":[{"quantity":5750,"price":9.95,"orders":5},{"quantity":3450,"price":10.0,"orders":3},{"quantity":1150,"price":10.05,"orders":1},{"quantity":2300,"price":10.1,"orders":2},{"quantity":1150,"price":10.15,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|135015","symbol":"VEDL25JUN450PE","last_price":9.9,"volume":2012500,"average_price":10.02,"oi":3000350.0,"net_change":-1.9,"total_buy_quantity":295550.0,"total_sell_quantity":138000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.8,"last_trade_time":"1750672784572","oi_day_high":3085450.0,"oi_day_low":2991150.0},"NSE_FO:NCC25JUN237.5PE":{"ohlc":{"open":15.05,"high":15.05,"low":15.05,"close":15.05},"depth":{"buy":[{"quantity":7100,"price":13.7,"orders":1},{"quantity":5325,"price":13.65,"orders":1},{"quantity":7100,"price":13.6,"orders":1},{"quantity":8875,"price":13.55,"orders":1},{"quantity":17750,"price":13.4,"orders":1}],"sell":[{"quantity":7100,"price":15.65,"orders":1},{"quantity":7100,"price":15.7,"orders":1},{"quantity":17750,"price":15.9,"orders":1},{"quantity":5325,"price":16.35,"orders":1},{"quantity":8875,"price":17.3,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|116283","symbol":"NCC25JUN237.5PE","last_price":15.05,"volume":0,"average_price":0.0,"oi":97625.0,"net_change":-0.2,"total_buy_quantity":150875.0,"total_sell_quantity":150875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.25,"last_trade_time":"1750413502000","oi_day_high":108275.0,"oi_day_low":97625.0},"NSE_FO:UNITDSPR25JUN1520PE":{"ohlc":{"open":67.45,"high":99.25,"low":67.45,"close":99.25},"depth":{"buy":[{"quantity":350,"price":98.35,"orders":1},{"quantity":700,"price":98.3,"orders":2},{"quantity":1750,"price":97.65,"orders":2},{"quantity":1050,"price":95.75,"orders":1},{"quantity":1050,"price":95.55,"orders":1}],"sell":[{"quantity":700,"price":101.4,"orders":2},{"quantity":350,"price":101.45,"orders":1},{"quantity":350,"price":101.55,"orders":1},{"quantity":350,"price":102.0,"orders":1},{"quantity":350,"price":102.05,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|145612","symbol":"UNITDSPR25JUN1520PE","last_price":99.25,"volume":19950,"average_price":80.03,"oi":198100.0,"net_change":34.1,"total_buy_quantity":37800.0,"total_sell_quantity":33950.0,"lower_circuit_limit":1.9,"upper_circuit_limit":128.4,"last_trade_time":"1750671849351","oi_day_high":199850.0,"oi_day_low":198100.0},"NSE_FO:PETRONET25JUN315CE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.15},"depth":{"buy":[{"quantity":10500,"price":0.1,"orders":3},{"quantity":169500,"price":0.05,"orders":11},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":33000,"price":0.15,"orders":10},{"quantity":21000,"price":0.2,"orders":9},{"quantity":30000,"price":0.25,"orders":5},{"quantity":10500,"price":0.3,"orders":2},{"quantity":4500,"price":0.35,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|120622","symbol":"PETRONET25JUN315CE","last_price":0.15,"volume":409500,"average_price":0.08,"oi":789000.0,"net_change":0.0,"total_buy_quantity":180000.0,"total_sell_quantity":315000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1750672682394","oi_day_high":949500.0,"oi_day_low":789000.0},"NSE_FO:BAJAJFINSV25JUN2020CE":{"ohlc":{"open":7.0,"high":14.45,"low":2.9,"close":9.3},"depth":{"buy":[{"quantity":1000,"price":9.05,"orders":2},{"quantity":4000,"price":9.0,"orders":3},{"quantity":500,"price":8.95,"orders":1},{"quantity":1000,"price":8.9,"orders":2},{"quantity":500,"price":8.85,"orders":1}],"sell":[{"quantity":500,"price":9.2,"orders":1},{"quantity":1000,"price":9.3,"orders":2},{"quantity":1000,"price":9.35,"orders":2},{"quantity":1000,"price":9.4,"orders":2},{"quantity":500,"price":9.45,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|70036","symbol":"BAJAJFINSV25JUN2020CE","last_price":9.3,"volume":2755500,"average_price":8.64,"oi":1023500.0,"net_change":1.3,"total_buy_quantity":539500.0,"total_sell_quantity":261500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.8,"last_trade_time":"1750672794746","oi_day_high":1032500.0,"oi_day_low":921000.0},"NSE_FO:GLENMARK25JUN1400PE":{"ohlc":{"open":0.3,"high":0.35,"low":0.2,"close":0.3},"depth":{"buy":[{"quantity":325,"price":0.25,"orders":1},{"quantity":7475,"price":0.2,"orders":3},{"quantity":975,"price":0.15,"orders":3},{"quantity":17875,"price":0.1,"orders":5},{"quantity":40950,"price":0.05,"orders":8}],"sell":[{"quantity":3575,"price":0.35,"orders":5},{"quantity":975,"price":0.4,"orders":3},{"quantity":1625,"price":0.45,"orders":5},{"quantity":650,"price":0.5,"orders":2},{"quantity":650,"price":0.55,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|89828","symbol":"GLENMARK25JUN1400PE","last_price":0.3,"volume":17550,"average_price":0.28,"oi":65325.0,"net_change":-0.15,"total_buy_quantity":67600.0,"total_sell_quantity":39325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1750672374134","oi_day_high":65325.0,"oi_day_low":61425.0},"NSE_FO:BSOFT25JUN420PE":{"ohlc":{"open":6.85,"high":10.65,"low":4.8,"close":4.9},"depth":{"buy":[{"quantity":4000,"price":4.9,"orders":4},{"quantity":2000,"price":4.85,"orders":2},{"quantity":5000,"price":4.8,"orders":5},{"quantity":1000,"price":4.75,"orders":1},{"quantity":1000,"price":4.7,"orders":1}],"sell":[{"quantity":1000,"price":5.2,"orders":1},{"quantity":1000,"price":5.25,"orders":1},{"quantity":1000,"price":5.65,"orders":1},{"quantity":1000,"price":5.7,"orders":1},{"quantity":1000,"price":5.75,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|78306","symbol":"BSOFT25JUN420PE","last_price":4.9,"volume":623000,"average_price":7.07,"oi":350000.0,"net_change":-0.45,"total_buy_quantity":241000.0,"total_sell_quantity":155000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1750672785022","oi_day_high":395000.0,"oi_day_low":350000.0},"NSE_FO:POLYCAB25JUN6000CE":{"ohlc":{"open":60.0,"high":327.0,"low":48.35,"close":243.2},"depth":{"buy":[{"quantity":125,"price":240.4,"orders":1},{"quantity":250,"price":240.35,"orders":2},{"quantity":125,"price":240.3,"orders":1},{"quantity":125,"price":240.0,"orders":1},{"quantity":375,"price":235.5,"orders":1}],"sell":[{"quantity":125,"price":251.95,"orders":1},{"quantity":125,"price":277.45,"orders":1},{"quantity":125,"price":277.5,"orders":1},{"quantity":125,"price":278.4,"orders":1},{"quantity":875,"price":278.45,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|131749","symbol":"POLYCAB25JUN6000CE","last_price":243.2,"volume":734875,"average_price":146.13,"oi":66125.0,"net_change":181.4,"total_buy_quantity":23125.0,"total_sell_quantity":10875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":813.3,"last_trade_time":"1750672772943","oi_day_high":157750.0,"oi_day_low":66125.0},"NSE_FO:INDIGO25JUN5300CE":{"ohlc":{"open":75.05,"high":197.85,"low":65.0,"close":169.1},"depth":{"buy":[{"quantity":150,"price":168.35,"orders":1},{"quantity":150,"price":168.3,"orders":1},{"quantity":150,"price":168.05,"orders":1},{"quantity":150,"price":167.7,"orders":1},{"quantity":450,"price":167.65,"orders":2}],"sell":[{"quantity":150,"price":171.65,"orders":1},{"quantity":150,"price":171.7,"orders":1},{"quantity":150,"price":171.9,"orders":1},{"quantity":150,"price":171.95,"orders":1},{"quantity":150,"price":172.0,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|104636","symbol":"INDIGO25JUN5300CE","last_price":169.1,"volume":367350,"average_price":125.89,"oi":221400.0,"net_change":56.55,"total_buy_quantity":23100.0,"total_sell_quantity":19350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":320.65,"last_trade_time":"1750672790030","oi_day_high":249600.0,"oi_day_low":213750.0},"NSE_FO:ABCAPITAL25JUN222.5PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":35100,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":21600,"price":0.1,"orders":3},{"quantity":56700,"price":0.15,"orders":5},{"quantity":51300,"price":0.2,"orders":2},{"quantity":10800,"price":1.1,"orders":1},{"quantity":13500,"price":1.2,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|58692","symbol":"ABCAPITAL25JUN222.5PE","last_price":0.05,"volume":51300,"average_price":0.09,"oi":178200.0,"net_change":-0.15,"total_buy_quantity":35100.0,"total_sell_quantity":315900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1750668925709","oi_day_high":180900.0,"oi_day_low":178200.0},"NSE_FO:GAIL25JUN192.5CE":{"ohlc":{"open":0.25,"high":0.35,"low":0.15,"close":0.25},"depth":{"buy":[{"quantity":117500,"price":0.2,"orders":19},{"quantity":265550,"price":0.15,"orders":16},{"quantity":291400,"price":0.1,"orders":15},{"quantity":383050,"price":0.05,"orders":14},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":35250,"price":0.25,"orders":3},{"quantity":122200,"price":0.3,"orders":22},{"quantity":122200,"price":0.35,"orders":20},{"quantity":47000,"price":0.4,"orders":5},{"quantity":30550,"price":0.45,"orders":3}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|91142","symbol":"GAIL25JUN192.5CE","last_price":0.25,"volume":3008000,"average_price":0.26,"oi":2075050.0,"net_change":-0.1,"total_buy_quantity":1057500.0,"total_sell_quantity":679150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1750672789219","oi_day_high":2248950.0,"oi_day_low":2051550.0},"NSE_FO:SBILIFE25JUN1820PE":{"ohlc":{"open":16.4,"high":26.0,"low":9.75,"close":10.9},"depth":{"buy":[{"quantity":375,"price":10.55,"orders":1},{"quantity":375,"price":10.5,"orders":1},{"quantity":375,"price":10.4,"orders":1},{"quantity":750,"price":10.35,"orders":2},{"quantity":1500,"price":10.3,"orders":2}],"sell":[{"quantity":375,"price":10.85,"orders":1},{"quantity":375,"price":10.9,"orders":1},{"quantity":750,"price":11.0,"orders":2},{"quantity":375,"price":11.05,"orders":1},{"quantity":1125,"price":11.1,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|125163","symbol":"SBILIFE25JUN1820PE","last_price":10.9,"volume":481500,"average_price":13.66,"oi":349500.0,"net_change":-8.05,"total_buy_quantity":329625.0,"total_sell_quantity":55125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.75,"last_trade_time":"1750672767769","oi_day_high":351000.0,"oi_day_low":273750.0},"NSE_FO:CIPLA25JUN1480PE":{"ohlc":{"open":6.0,"high":11.9,"low":3.3,"close":4.1},"depth":{"buy":[{"quantity":650,"price":4.0,"orders":1},{"quantity":7150,"price":3.95,"orders":3},{"quantity":975,"price":3.9,"orders":2},{"quantity":1300,"price":3.85,"orders":3},{"quantity":650,"price":3.8,"orders":2}],"sell":[{"quantity":975,"price":4.1,"orders":3},{"quantity":325,"price":4.15,"orders":1},{"quantity":650,"price":4.2,"orders":2},{"quantity":975,"price":4.25,"orders":3},{"quantity":1300,"price":4.3,"orders":3}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|81726","symbol":"CIPLA25JUN1480PE","last_price":4.1,"volume":1002300,"average_price":6.75,"oi":332800.0,"net_change":-1.0,"total_buy_quantity":474825.0,"total_sell_quantity":78000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1750672799019","oi_day_high":338975.0,"oi_day_low":316550.0},"NSE_FO:DRREDDY25JUN1240PE":{"ohlc":{"open":0.25,"high":0.5,"low":0.25,"close":0.35},"depth":{"buy":[{"quantity":2500,"price":0.2,"orders":3},{"quantity":6250,"price":0.15,"orders":6},{"quantity":100625,"price":0.1,"orders":9},{"quantity":83125,"price":0.05,"orders":7},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1250,"price":0.35,"orders":2},{"quantity":1875,"price":0.4,"orders":2},{"quantity":1875,"price":0.45,"orders":3},{"quantity":2500,"price":0.5,"orders":4},{"quantity":1875,"price":0.55,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|87622","symbol":"DRREDDY25JUN1240PE","last_price":0.35,"volume":23750,"average_price":0.4,"oi":182500.0,"net_change":-0.05,"total_buy_quantity":192500.0,"total_sell_quantity":93750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1750672682394","oi_day_high":191875.0,"oi_day_low":181875.0},"NSE_FO:BPCL25JUN320PE":{"ohlc":{"open":10.3,"high":11.7,"low":6.6,"close":7.6},"depth":{"buy":[{"quantity":5400,"price":7.6,"orders":3},{"quantity":5400,"price":7.55,"orders":3},{"quantity":3600,"price":7.5,"orders":2},{"quantity":5400,"price":7.45,"orders":3},{"quantity":5400,"price":7.4,"orders":3}],"sell":[{"quantity":1800,"price":7.75,"orders":1},{"quantity":1800,"price":7.8,"orders":1},{"quantity":1800,"price":7.85,"orders":1},{"quantity":1800,"price":7.95,"orders":1},{"quantity":7200,"price":8.0,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|76782","symbol":"BPCL25JUN320PE","last_price":7.6,"volume":1636200,"average_price":9.21,"oi":738000.0,"net_change":-0.6,"total_buy_quantity":318600.0,"total_sell_quantity":160200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1750672758679","oi_day_high":833400.0,"oi_day_low":655200.0},"NSE_FO:ADANIENT25JUN2540CE":{"ohlc":{"open":2.9,"high":11.15,"low":2.9,"close":5.65},"depth":{"buy":[{"quantity":300,"price":5.65,"orders":1},{"quantity":300,"price":5.6,"orders":1},{"quantity":300,"price":5.55,"orders":1},{"quantity":900,"price":5.5,"orders":3},{"quantity":1500,"price":5.45,"orders":5}],"sell":[{"quantity":300,"price":5.7,"orders":1},{"quantity":600,"price":5.75,"orders":2},{"quantity":2100,"price":5.8,"orders":3},{"quantity":2400,"price":5.85,"orders":4},{"quantity":600,"price":5.9,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|59449","symbol":"ADANIENT25JUN2540CE","last_price":5.65,"volume":987600,"average_price":6.99,"oi":297900.0,"net_change":-0.65,"total_buy_quantity":413400.0,"total_sell_quantity":44400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.55,"last_trade_time":"1750672797574","oi_day_high":357600.0,"oi_day_low":297900.0},"NSE_FO:HAVELLS25JUN1560PE":{"ohlc":{"open":27.0,"high":27.5,"low":10.1,"close":11.05},"depth":{"buy":[{"quantity":500,"price":10.85,"orders":1},{"quantity":500,"price":10.65,"orders":1},{"quantity":500,"price":9.65,"orders":1},{"quantity":500,"price":9.6,"orders":1},{"quantity":500,"price":9.55,"orders":1}],"sell":[{"quantity":500,"price":11.6,"orders":1},{"quantity":500,"price":11.8,"orders":1},{"quantity":1000,"price":12.1,"orders":2},{"quantity":2000,"price":12.2,"orders":3},{"quantity":500,"price":12.25,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|92608","symbol":"HAVELLS25JUN1560PE","last_price":11.05,"volume":498500,"average_price":15.04,"oi":139000.0,"net_change":-18.25,"total_buy_quantity":413000.0,"total_sell_quantity":79500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.3,"last_trade_time":"1750672799673","oi_day_high":174000.0,"oi_day_low":106500.0},"NSE_FO:PNB25JUN99.1CE":{"ohlc":{"open":4.05,"high":5.25,"low":3.75,"close":4.95},"depth":{"buy":[{"quantity":16000,"price":4.75,"orders":2},{"quantity":16000,"price":4.7,"orders":2},{"quantity":16000,"price":4.65,"orders":2},{"quantity":48000,"price":4.6,"orders":4},{"quantity":16000,"price":4.55,"orders":2}],"sell":[{"quantity":32000,"price":4.9,"orders":3},{"quantity":32000,"price":4.95,"orders":3},{"quantity":32000,"price":5.0,"orders":3},{"quantity":48000,"price":5.05,"orders":4},{"quantity":24000,"price":5.1,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|130192","symbol":"PNB25JUN99.1CE","last_price":4.95,"volume":376000,"average_price":4.35,"oi":1928000.0,"net_change":0.9,"total_buy_quantity":1408000.0,"total_sell_quantity":1184000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1750672355929","oi_day_high":2040000.0,"oi_day_low":1928000.0},"NSE_FO:JIOFIN25JUN287.5CE":{"ohlc":{"open":6.45,"high":9.55,"low":4.45,"close":6.9},"depth":{"buy":[{"quantity":3300,"price":7.0,"orders":2},{"quantity":1650,"price":6.95,"orders":1},{"quantity":1650,"price":6.9,"orders":1},{"quantity":1650,"price":6.85,"orders":1},{"quantity":1650,"price":6.8,"orders":1}],"sell":[{"quantity":1650,"price":7.1,"orders":1},{"quantity":4950,"price":7.15,"orders":3},{"quantity":4950,"price":7.2,"orders":3},{"quantity":1650,"price":7.25,"orders":1},{"quantity":11550,"price":7.95,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|105942","symbol":"JIOFIN25JUN287.5CE","last_price":6.9,"volume":1326600,"average_price":6.37,"oi":493350.0,"net_change":-1.05,"total_buy_quantity":244200.0,"total_sell_quantity":219450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1750672730846","oi_day_high":617100.0,"oi_day_low":493350.0},"NSE_FO:HDFCBANK25JUN1920PE":{"ohlc":{"open":2.7,"high":3.85,"low":2.25,"close":2.5},"depth":{"buy":[{"quantity":9350,"price":2.5,"orders":10},{"quantity":11550,"price":2.45,"orders":9},{"quantity":12100,"price":2.4,"orders":9},{"quantity":9900,"price":2.35,"orders":7},{"quantity":7700,"price":2.3,"orders":6}],"sell":[{"quantity":6050,"price":2.55,"orders":5},{"quantity":28050,"price":2.6,"orders":13},{"quantity":13200,"price":2.65,"orders":14},{"quantity":11550,"price":2.7,"orders":11},{"quantity":13200,"price":2.75,"orders":10}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|94090","symbol":"HDFCBANK25JUN1920PE","last_price":2.5,"volume":5419700,"average_price":3.1,"oi":1871650.0,"net_change":-0.2,"total_buy_quantity":806300.0,"total_sell_quantity":394900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1750672798097","oi_day_high":2220900.0,"oi_day_low":1871650.0},"NSE_FO:NMDC25JUN72PE":{"ohlc":{"open":4.5,"high":4.6,"low":3.7,"close":4.1},"depth":{"buy":[{"quantity":27000,"price":4.0,"orders":2},{"quantity":81000,"price":3.95,"orders":4},{"quantity":27000,"price":3.9,"orders":2},{"quantity":13500,"price":3.85,"orders":1},{"quantity":40500,"price":3.8,"orders":3}],"sell":[{"quantity":108000,"price":4.35,"orders":2},{"quantity":67500,"price":4.4,"orders":2},{"quantity":13500,"price":4.45,"orders":1},{"quantity":189000,"price":4.5,"orders":3},{"quantity":40500,"price":4.55,"orders":3}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|124230","symbol":"NMDC25JUN72PE","last_price":4.1,"volume":378000,"average_price":4.25,"oi":2538000.0,"net_change":-0.1,"total_buy_quantity":1930500.0,"total_sell_quantity":1390500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1750670278650","oi_day_high":2700000.0,"oi_day_low":2538000.0},"NSE_FO:NHPC25JUN87CE":{"ohlc":{"open":0.1,"high":0.45,"low":0.05,"close":0.4},"depth":{"buy":[{"quantity":96000,"price":0.4,"orders":6},{"quantity":217600,"price":0.35,"orders":10},{"quantity":96000,"price":0.3,"orders":9},{"quantity":83200,"price":0.25,"orders":4},{"quantity":70400,"price":0.2,"orders":3}],"sell":[{"quantity":44800,"price":0.45,"orders":6},{"quantity":51200,"price":0.5,"orders":3},{"quantity":51200,"price":0.55,"orders":3},{"quantity":44800,"price":0.6,"orders":2},{"quantity":19200,"price":0.65,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|116871","symbol":"NHPC25JUN87CE","last_price":0.4,"volume":1862400,"average_price":0.24,"oi":1369600.0,"net_change":0.25,"total_buy_quantity":1926400.0,"total_sell_quantity":665600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1750672793273","oi_day_high":1382400.0,"oi_day_low":1056000.0},"NSE_FO:IDFCFIRSTB25JUN68CE":{"ohlc":{"open":2.0,"high":3.35,"low":1.85,"close":3.1},"depth":{"buy":[{"quantity":37500,"price":3.05,"orders":5},{"quantity":30000,"price":3.0,"orders":4},{"quantity":30000,"price":2.95,"orders":4},{"quantity":22500,"price":2.9,"orders":3},{"quantity":45000,"price":2.85,"orders":3}],"sell":[{"quantity":37500,"price":3.15,"orders":4},{"quantity":45000,"price":3.2,"orders":5},{"quantity":37500,"price":3.25,"orders":4},{"quantity":37500,"price":3.3,"orders":4},{"quantity":52500,"price":3.35,"orders":6}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|102055","symbol":"IDFCFIRSTB25JUN68CE","last_price":3.1,"volume":1410000,"average_price":2.84,"oi":3360000.0,"net_change":0.75,"total_buy_quantity":3802500.0,"total_sell_quantity":1462500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1750672741124","oi_day_high":3735000.0,"oi_day_low":3360000.0},"NSE_FO:KPITTECH25JUN1340PE":{"ohlc":{"open":7.15,"high":7.15,"low":2.1,"close":2.7},"depth":{"buy":[{"quantity":800,"price":2.7,"orders":2},{"quantity":400,"price":2.65,"orders":1},{"quantity":1200,"price":2.6,"orders":3},{"quantity":1600,"price":2.55,"orders":4},{"quantity":1200,"price":2.5,"orders":3}],"sell":[{"quantity":800,"price":2.85,"orders":2},{"quantity":800,"price":2.9,"orders":2},{"quantity":1600,"price":2.95,"orders":4},{"quantity":1600,"price":3.0,"orders":4},{"quantity":1600,"price":3.05,"orders":4}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|108747","symbol":"KPITTECH25JUN1340PE","last_price":2.7,"volume":139600,"average_price":3.31,"oi":81200.0,"net_change":-1.8,"total_buy_quantity":314400.0,"total_sell_quantity":91600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1750672712157","oi_day_high":104000.0,"oi_day_low":79600.0},"NSE_FO:COALINDIA25JUN400CE":{"ohlc":{"open":0.7,"high":1.0,"low":0.5,"close":0.85},"depth":{"buy":[{"quantity":16800,"price":0.8,"orders":10},{"quantity":29400,"price":0.75,"orders":16},{"quantity":19950,"price":0.7,"orders":11},{"quantity":19950,"price":0.65,"orders":7},{"quantity":24150,"price":0.6,"orders":8}],"sell":[{"quantity":10500,"price":0.85,"orders":8},{"quantity":26250,"price":0.9,"orders":13},{"quantity":48300,"price":0.95,"orders":14},{"quantity":82950,"price":1.0,"orders":33},{"quantity":11550,"price":1.05,"orders":8}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|81982","symbol":"COALINDIA25JUN400CE","last_price":0.85,"volume":4691400,"average_price":0.72,"oi":5994450.0,"net_change":0.05,"total_buy_quantity":1411200.0,"total_sell_quantity":769650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1750672798303","oi_day_high":6294750.0,"oi_day_low":5763450.0},"NSE_FO:NTPC25JUN340CE":{"ohlc":{"open":0.9,"high":0.9,"low":0.2,"close":0.4},"depth":{"buy":[{"quantity":88500,"price":0.35,"orders":13},{"quantity":103500,"price":0.3,"orders":19},{"quantity":268500,"price":0.25,"orders":27},{"quantity":265500,"price":0.2,"orders":30},{"quantity":307500,"price":0.15,"orders":17}],"sell":[{"quantity":24000,"price":0.4,"orders":10},{"quantity":253500,"price":0.45,"orders":36},{"quantity":91500,"price":0.5,"orders":22},{"quantity":67500,"price":0.55,"orders":16},{"quantity":55500,"price":0.6,"orders":12}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|124588","symbol":"NTPC25JUN340CE","last_price":0.4,"volume":8122500,"average_price":0.37,"oi":1.0542E7,"net_change":-0.5,"total_buy_quantity":1704000.0,"total_sell_quantity":1288500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1750672799493","oi_day_high":1.0671E7,"oi_day_low":1.0479E7},"NSE_FO:CYIENT25JUN1360CE":{"ohlc":{"open":3.1,"high":5.6,"low":1.5,"close":3.0},"depth":{"buy":[{"quantity":300,"price":2.95,"orders":1},{"quantity":600,"price":2.9,"orders":1},{"quantity":600,"price":2.85,"orders":2},{"quantity":600,"price":2.8,"orders":2},{"quantity":900,"price":2.75,"orders":3}],"sell":[{"quantity":600,"price":3.1,"orders":2},{"quantity":600,"price":3.15,"orders":2},{"quantity":2100,"price":3.2,"orders":3},{"quantity":600,"price":3.25,"orders":2},{"quantity":2400,"price":3.3,"orders":4}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|84076","symbol":"CYIENT25JUN1360CE","last_price":3.0,"volume":272700,"average_price":3.17,"oi":298200.0,"net_change":-1.55,"total_buy_quantity":350700.0,"total_sell_quantity":100200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1750672739167","oi_day_high":312900.0,"oi_day_low":294300.0},"NSE_FO:BHARTIARTL25JUN1860CE":{"ohlc":{"open":80.3,"high":86.5,"low":69.35,"close":76.6},"depth":{"buy":[{"quantity":475,"price":75.5,"orders":1},{"quantity":475,"price":75.35,"orders":1},{"quantity":950,"price":75.3,"orders":2},{"quantity":1425,"price":74.55,"orders":1},{"quantity":475,"price":74.5,"orders":1}],"sell":[{"quantity":950,"price":76.75,"orders":2},{"quantity":475,"price":76.8,"orders":1},{"quantity":475,"price":76.85,"orders":1},{"quantity":1425,"price":77.35,"orders":1},{"quantity":950,"price":77.4,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|74426","symbol":"BHARTIARTL25JUN1860CE","last_price":76.6,"volume":104975,"average_price":77.96,"oi":1653000.0,"net_change":2.3,"total_buy_quantity":58425.0,"total_sell_quantity":76475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":150.45,"last_trade_time":"1750672594497","oi_day_high":1684350.0,"oi_day_low":1653000.0},"NSE_FO:SIEMENS25JUN3300CE":{"ohlc":{"open":20.9,"high":20.9,"low":6.8,"close":7.4},"depth":{"buy":[{"quantity":75,"price":7.65,"orders":1},{"quantity":1875,"price":7.6,"orders":3},{"quantity":2175,"price":7.55,"orders":4},{"quantity":1650,"price":7.5,"orders":5},{"quantity":1500,"price":7.45,"orders":5}],"sell":[{"quantity":825,"price":7.75,"orders":2},{"quantity":1200,"price":7.8,"orders":5},{"quantity":1125,"price":7.85,"orders":5},{"quantity":6900,"price":7.9,"orders":4},{"quantity":150,"price":7.95,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|126398","symbol":"SIEMENS25JUN3300CE","last_price":7.4,"volume":1819425,"average_price":9.01,"oi":442350.0,"net_change":-15.9,"total_buy_quantity":609675.0,"total_sell_quantity":58575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.25,"last_trade_time":"1750672799205","oi_day_high":465525.0,"oi_day_low":429450.0},"NSE_FO:TRENT25JUN5700PE":{"ohlc":{"open":25.05,"high":25.05,"low":4.85,"close":5.0},"depth":{"buy":[{"quantity":600,"price":5.0,"orders":5},{"quantity":300,"price":4.95,"orders":2},{"quantity":2200,"price":4.9,"orders":2},{"quantity":200,"price":4.85,"orders":1},{"quantity":300,"price":4.8,"orders":3}],"sell":[{"quantity":300,"price":5.05,"orders":2},{"quantity":600,"price":5.1,"orders":4},{"quantity":700,"price":5.15,"orders":5},{"quantity":500,"price":5.2,"orders":4},{"quantity":500,"price":5.25,"orders":4}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|133135","symbol":"TRENT25JUN5700PE","last_price":5.0,"volume":2233900,"average_price":9.48,"oi":233200.0,"net_change":-17.45,"total_buy_quantity":178800.0,"total_sell_quantity":37800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":128.4,"last_trade_time":"1750672795639","oi_day_high":303400.0,"oi_day_low":233200.0},"NSE_FO:IRB25JUN51CE":{"ohlc":{"open":0.1,"high":0.25,"low":0.05,"close":0.15},"depth":{"buy":[{"quantity":10250,"price":0.15,"orders":1},{"quantity":553500,"price":0.1,"orders":12},{"quantity":5125000,"price":0.05,"orders":32},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":297250,"price":0.2,"orders":11},{"quantity":123000,"price":0.25,"orders":9},{"quantity":123000,"price":0.3,"orders":7},{"quantity":51250,"price":0.35,"orders":3},{"quantity":61500,"price":0.4,"orders":3}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|103934","symbol":"IRB25JUN51CE","last_price":0.15,"volume":3362000,"average_price":0.14,"oi":2470250.0,"net_change":0.0,"total_buy_quantity":5688750.0,"total_sell_quantity":1486250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1750672492490","oi_day_high":3515750.0,"oi_day_low":2460000.0},"NSE_FO:BANDHANBNK25JUN170CE":{"ohlc":{"open":8.85,"high":11.25,"low":7.8,"close":11.0},"depth":{"buy":[{"quantity":2800,"price":10.75,"orders":1},{"quantity":2800,"price":10.7,"orders":1},{"quantity":5600,"price":10.5,"orders":2},{"quantity":2800,"price":10.45,"orders":1},{"quantity":2800,"price":10.4,"orders":1}],"sell":[{"quantity":2800,"price":10.95,"orders":1},{"quantity":5600,"price":11.05,"orders":2},{"quantity":2800,"price":11.1,"orders":1},{"quantity":14000,"price":11.15,"orders":1},{"quantity":2800,"price":11.2,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|73592","symbol":"BANDHANBNK25JUN170CE","last_price":11.0,"volume":641200,"average_price":9.42,"oi":1531600.0,"net_change":0.55,"total_buy_quantity":414400.0,"total_sell_quantity":372400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1750672721142","oi_day_high":1674400.0,"oi_day_low":1531600.0},"NSE_FO:OFSS25JUN8500CE":{"ohlc":{"open":840.75,"high":840.75,"low":840.75,"close":840.75},"depth":{"buy":[{"quantity":150,"price":616.1,"orders":1},{"quantity":200,"price":616.05,"orders":1},{"quantity":500,"price":581.8,"orders":1},{"quantity":2000,"price":548.05,"orders":1},{"quantity":250,"price":537.1,"orders":1}],"sell":[{"quantity":150,"price":693.05,"orders":1},{"quantity":200,"price":693.1,"orders":1},{"quantity":200,"price":698.4,"orders":1},{"quantity":250,"price":702.95,"orders":1},{"quantity":500,"price":723.9,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|45854","symbol":"OFSS25JUN8500CE","last_price":840.75,"volume":0,"average_price":0.0,"oi":21600.0,"net_change":0.0,"total_buy_quantity":3600.0,"total_sell_quantity":3800.0,"lower_circuit_limit":253.0,"upper_circuit_limit":1553.9,"last_trade_time":"1750320476000","oi_day_high":21750.0,"oi_day_low":21600.0},"NSE_FO:GMRAIRPORT25JUN86PE":{"ohlc":{"open":4.65,"high":4.8,"low":4.05,"close":4.7},"depth":{"buy":[{"quantity":16875,"price":4.6,"orders":2},{"quantity":16875,"price":4.55,"orders":2},{"quantity":5625,"price":4.5,"orders":1},{"quantity":16875,"price":4.45,"orders":2},{"quantity":22500,"price":4.4,"orders":3}],"sell":[{"quantity":5625,"price":4.7,"orders":1},{"quantity":5625,"price":4.75,"orders":1},{"quantity":11250,"price":4.8,"orders":2},{"quantity":5625,"price":4.85,"orders":1},{"quantity":28125,"price":4.9,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|90293","symbol":"GMRAIRPORT25JUN86PE","last_price":4.7,"volume":241875,"average_price":4.46,"oi":821250.0,"net_change":0.0,"total_buy_quantity":759375.0,"total_sell_quantity":703125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1750672795600","oi_day_high":826875.0,"oi_day_low":804375.0},"NSE_FO:GODREJCP25JUN1240CE":{"ohlc":{"open":1.05,"high":1.5,"low":0.6,"close":0.7},"depth":{"buy":[{"quantity":500,"price":0.6,"orders":1},{"quantity":500,"price":0.55,"orders":1},{"quantity":1500,"price":0.5,"orders":3},{"quantity":1000,"price":0.45,"orders":2},{"quantity":1000,"price":0.4,"orders":2}],"sell":[{"quantity":500,"price":0.65,"orders":1},{"quantity":4000,"price":0.7,"orders":3},{"quantity":3500,"price":0.75,"orders":2},{"quantity":3500,"price":0.8,"orders":2},{"quantity":500,"price":0.85,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|90653","symbol":"GODREJCP25JUN1240CE","last_price":0.7,"volume":120000,"average_price":0.72,"oi":99500.0,"net_change":-0.35,"total_buy_quantity":221500.0,"total_sell_quantity":86000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1750672286996","oi_day_high":108500.0,"oi_day_low":93000.0},"NSE_FO:ETERNAL25JUN230PE":{"ohlc":{"open":0.25,"high":0.25,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":28000,"price":0.15,"orders":6},{"quantity":800000,"price":0.1,"orders":24},{"quantity":656000,"price":0.05,"orders":20},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":226000,"price":0.2,"orders":38},{"quantity":312000,"price":0.25,"orders":18},{"quantity":62000,"price":0.3,"orders":6},{"quantity":46000,"price":0.35,"orders":4},{"quantity":12000,"price":0.4,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|146383","symbol":"ETERNAL25JUN230PE","last_price":0.15,"volume":2010000,"average_price":0.16,"oi":3584000.0,"net_change":-0.1,"total_buy_quantity":1484000.0,"total_sell_quantity":1012000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1750672764000","oi_day_high":4326000.0,"oi_day_low":3584000.0},"NSE_FO:ADANIPORTS25JUN1440CE":{"ohlc":{"open":0.65,"high":0.95,"low":0.6,"close":0.8},"depth":{"buy":[{"quantity":10000,"price":0.8,"orders":8},{"quantity":2000,"price":0.75,"orders":4},{"quantity":4800,"price":0.7,"orders":6},{"quantity":9200,"price":0.65,"orders":13},{"quantity":8800,"price":0.6,"orders":5}],"sell":[{"quantity":2400,"price":0.85,"orders":5},{"quantity":7200,"price":0.9,"orders":6},{"quantity":4800,"price":0.95,"orders":6},{"quantity":16000,"price":1.0,"orders":12},{"quantity":2800,"price":1.05,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|66936","symbol":"ADANIPORTS25JUN1440CE","last_price":0.8,"volume":400400,"average_price":0.77,"oi":534800.0,"net_change":-0.2,"total_buy_quantity":410000.0,"total_sell_quantity":94400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1750672799075","oi_day_high":611600.0,"oi_day_low":534800.0},"NSE_FO:INFY25JUN1580PE":{"ohlc":{"open":10.45,"high":20.5,"low":7.35,"close":13.15},"depth":{"buy":[{"quantity":400,"price":12.95,"orders":1},{"quantity":2400,"price":12.9,"orders":5},{"quantity":1600,"price":12.85,"orders":3},{"quantity":3600,"price":12.8,"orders":6},{"quantity":2800,"price":12.75,"orders":4}],"sell":[{"quantity":400,"price":13.1,"orders":1},{"quantity":1200,"price":13.15,"orders":3},{"quantity":1200,"price":13.2,"orders":3},{"quantity":3200,"price":13.25,"orders":5},{"quantity":3200,"price":13.3,"orders":5}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|102682","symbol":"INFY25JUN1580PE","last_price":13.15,"volume":9512400,"average_price":14.01,"oi":678400.0,"net_change":9.2,"total_buy_quantity":710400.0,"total_sell_quantity":96400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.9,"last_trade_time":"1750672793967","oi_day_high":956000.0,"oi_day_low":678400.0},"NSE_FO:LT25JUN3660CE":{"ohlc":{"open":26.0,"high":30.1,"low":5.0,"close":5.35},"depth":{"buy":[{"quantity":450,"price":5.25,"orders":1},{"quantity":150,"price":5.2,"orders":1},{"quantity":150,"price":5.15,"orders":1},{"quantity":450,"price":5.1,"orders":3},{"quantity":600,"price":5.05,"orders":4}],"sell":[{"quantity":300,"price":5.3,"orders":2},{"quantity":750,"price":5.35,"orders":5},{"quantity":750,"price":5.4,"orders":5},{"quantity":1650,"price":5.45,"orders":7},{"quantity":1350,"price":5.5,"orders":4}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|110442","symbol":"LT25JUN3660CE","last_price":5.35,"volume":1971000,"average_price":10.2,"oi":655800.0,"net_change":-25.05,"total_buy_quantity":278100.0,"total_sell_quantity":46650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":123.95,"last_trade_time":"1750672798543","oi_day_high":658350.0,"oi_day_low":635700.0},"NSE_FO:SYNGENE25JUN650PE":{"ohlc":{"open":18.3,"high":21.65,"low":12.1,"close":15.35},"depth":{"buy":[{"quantity":1000,"price":14.75,"orders":1},{"quantity":1000,"price":14.7,"orders":1},{"quantity":1000,"price":14.6,"orders":1},{"quantity":1000,"price":13.95,"orders":1},{"quantity":1000,"price":13.7,"orders":1}],"sell":[{"quantity":1000,"price":15.55,"orders":1},{"quantity":2000,"price":15.7,"orders":2},{"quantity":1000,"price":15.75,"orders":1},{"quantity":1000,"price":15.8,"orders":1},{"quantity":1000,"price":16.8,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|128480","symbol":"SYNGENE25JUN650PE","last_price":15.35,"volume":68000,"average_price":15.83,"oi":365000.0,"net_change":-4.65,"total_buy_quantity":114000.0,"total_sell_quantity":115000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.05,"last_trade_time":"1750672799023","oi_day_high":389000.0,"oi_day_low":365000.0},"NSE_FO:MFSL25JUN1480PE":{"ohlc":{"open":0.3,"high":0.75,"low":0.3,"close":0.55},"depth":{"buy":[{"quantity":2400,"price":0.5,"orders":3},{"quantity":3200,"price":0.45,"orders":4},{"quantity":8000,"price":0.4,"orders":5},{"quantity":7200,"price":0.35,"orders":4},{"quantity":7200,"price":0.3,"orders":4}],"sell":[{"quantity":7200,"price":0.6,"orders":4},{"quantity":2400,"price":0.65,"orders":3},{"quantity":3200,"price":0.7,"orders":3},{"quantity":3200,"price":0.75,"orders":3},{"quantity":4800,"price":0.8,"orders":4}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|119025","symbol":"MFSL25JUN1480PE","last_price":0.55,"volume":28800,"average_price":0.59,"oi":90400.0,"net_change":-0.5,"total_buy_quantity":163200.0,"total_sell_quantity":114400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1750672741400","oi_day_high":90400.0,"oi_day_low":85600.0},"NSE_FO:TATASTEEL25JUN158.9CE":{"ohlc":{"open":0.15,"high":0.15,"low":0.05,"close":0.15},"depth":{"buy":[{"quantity":907500,"price":0.1,"orders":19},{"quantity":2227500,"price":0.05,"orders":33},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1199000,"price":0.15,"orders":28},{"quantity":588500,"price":0.2,"orders":11},{"quantity":198000,"price":0.25,"orders":7},{"quantity":154000,"price":0.3,"orders":3},{"quantity":60500,"price":0.35,"orders":3}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|130275","symbol":"TATASTEEL25JUN158.9CE","last_price":0.15,"volume":8332500,"average_price":0.1,"oi":8943000.0,"net_change":0.0,"total_buy_quantity":3135000.0,"total_sell_quantity":3333000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1750672798219","oi_day_high":9586500.0,"oi_day_low":8943000.0},"NSE_FO:NBCC25JUN116PE":{"ohlc":{"open":1.55,"high":1.75,"low":0.35,"close":0.7},"depth":{"buy":[{"quantity":23200,"price":0.7,"orders":3},{"quantity":17400,"price":0.65,"orders":2},{"quantity":17400,"price":0.6,"orders":2},{"quantity":17400,"price":0.55,"orders":2},{"quantity":5800,"price":0.5,"orders":1}],"sell":[{"quantity":11600,"price":0.8,"orders":2},{"quantity":5800,"price":0.85,"orders":1},{"quantity":5800,"price":0.9,"orders":1},{"quantity":5800,"price":0.95,"orders":1},{"quantity":5800,"price":1.0,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|122774","symbol":"NBCC25JUN116PE","last_price":0.7,"volume":667000,"average_price":0.72,"oi":324800.0,"net_change":-0.55,"total_buy_quantity":690200.0,"total_sell_quantity":736600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1750672780958","oi_day_high":324800.0,"oi_day_low":197200.0},"NSE_FO:JINDALSTEL25JUN970CE":{"ohlc":{"open":0.45,"high":0.9,"low":0.3,"close":0.55},"depth":{"buy":[{"quantity":3750,"price":0.5,"orders":3},{"quantity":6250,"price":0.45,"orders":5},{"quantity":20625,"price":0.4,"orders":8},{"quantity":18125,"price":0.35,"orders":5},{"quantity":15625,"price":0.3,"orders":6}],"sell":[{"quantity":1875,"price":0.65,"orders":3},{"quantity":5625,"price":0.7,"orders":6},{"quantity":3750,"price":0.75,"orders":4},{"quantity":5000,"price":0.8,"orders":6},{"quantity":14375,"price":0.85,"orders":8}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|105380","symbol":"JINDALSTEL25JUN970CE","last_price":0.55,"volume":393125,"average_price":0.58,"oi":417500.0,"net_change":-0.1,"total_buy_quantity":349375.0,"total_sell_quantity":161875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1750672763806","oi_day_high":471875.0,"oi_day_low":413125.0},"NSE_FO:PIDILITIND25JUN3020CE":{"ohlc":{"open":5.5,"high":6.6,"low":3.0,"close":4.9},"depth":{"buy":[{"quantity":250,"price":4.15,"orders":1},{"quantity":250,"price":4.1,"orders":1},{"quantity":250,"price":3.25,"orders":1},{"quantity":7500,"price":3.2,"orders":1},{"quantity":250,"price":3.05,"orders":1}],"sell":[{"quantity":500,"price":5.35,"orders":2},{"quantity":250,"price":5.4,"orders":1},{"quantity":250,"price":5.9,"orders":1},{"quantity":500,"price":5.95,"orders":1},{"quantity":250,"price":6.4,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|121274","symbol":"PIDILITIND25JUN3020CE","last_price":4.9,"volume":93500,"average_price":4.32,"oi":58500.0,"net_change":-0.95,"total_buy_quantity":118000.0,"total_sell_quantity":30250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.55,"last_trade_time":"1750672760613","oi_day_high":62000.0,"oi_day_low":56250.0},"NSE_FO:MUTHOOTFIN25JUN2060CE":{"ohlc":{"open":539.5,"high":539.5,"low":539.5,"close":539.5},"depth":{"buy":[{"quantity":825,"price":520.35,"orders":1},{"quantity":1100,"price":520.3,"orders":1},{"quantity":2750,"price":513.75,"orders":1},{"quantity":1375,"price":511.0,"orders":1},{"quantity":11000,"price":489.6,"orders":1}],"sell":[{"quantity":825,"price":549.25,"orders":1},{"quantity":1100,"price":549.3,"orders":1},{"quantity":1375,"price":550.6,"orders":1},{"quantity":2750,"price":553.2,"orders":1},{"quantity":2750,"price":555.8,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|115171","symbol":"MUTHOOTFIN25JUN2060CE","last_price":539.5,"volume":0,"average_price":0.0,"oi":35750.0,"net_change":0.0,"total_buy_quantity":19800.0,"total_sell_quantity":19800.0,"lower_circuit_limit":391.8,"upper_circuit_limit":703.7,"last_trade_time":"1749807673000","oi_day_high":36300.0,"oi_day_low":35750.0},"NSE_FO:DIVISLAB25JUN6600PE":{"ohlc":{"open":95.0,"high":95.0,"low":31.5,"close":41.5},"depth":{"buy":[{"quantity":100,"price":41.75,"orders":1},{"quantity":100,"price":41.7,"orders":1},{"quantity":200,"price":41.6,"orders":2},{"quantity":100,"price":41.55,"orders":1},{"quantity":100,"price":41.5,"orders":1}],"sell":[{"quantity":100,"price":44.15,"orders":1},{"quantity":100,"price":44.25,"orders":1},{"quantity":100,"price":44.4,"orders":1},{"quantity":100,"price":44.45,"orders":1},{"quantity":200,"price":44.55,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|85919","symbol":"DIVISLAB25JUN6600PE","last_price":41.5,"volume":233800,"average_price":49.2,"oi":73000.0,"net_change":-36.6,"total_buy_quantity":21500.0,"total_sell_quantity":20400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":251.35,"last_trade_time":"1750672787666","oi_day_high":101400.0,"oi_day_low":73000.0},"NSE_FO:JUBLFOOD25JUN670PE":{"ohlc":{"open":2.0,"high":4.25,"low":0.9,"close":1.45},"depth":{"buy":[{"quantity":1250,"price":1.45,"orders":1},{"quantity":3750,"price":1.4,"orders":3},{"quantity":7500,"price":1.35,"orders":6},{"quantity":6250,"price":1.3,"orders":5},{"quantity":6250,"price":1.25,"orders":4}],"sell":[{"quantity":1250,"price":1.55,"orders":1},{"quantity":2500,"price":1.6,"orders":2},{"quantity":2500,"price":1.65,"orders":2},{"quantity":5000,"price":1.7,"orders":4},{"quantity":3750,"price":1.75,"orders":3}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|107499","symbol":"JUBLFOOD25JUN670PE","last_price":1.45,"volume":590000,"average_price":2.57,"oi":321250.0,"net_change":-0.45,"total_buy_quantity":657500.0,"total_sell_quantity":283750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1750672500133","oi_day_high":346250.0,"oi_day_low":301250.0},"NSE_FO:APOLLOHOSP25JUN6900CE":{"ohlc":{"open":146.4,"high":152.8,"low":104.6,"close":106.05},"depth":{"buy":[{"quantity":125,"price":103.55,"orders":1},{"quantity":250,"price":103.5,"orders":2},{"quantity":125,"price":103.45,"orders":1},{"quantity":125,"price":103.05,"orders":1},{"quantity":125,"price":102.7,"orders":1}],"sell":[{"quantity":125,"price":108.0,"orders":1},{"quantity":125,"price":108.05,"orders":1},{"quantity":125,"price":108.95,"orders":1},{"quantity":125,"price":109.0,"orders":1},{"quantity":125,"price":109.05,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|68427","symbol":"APOLLOHOSP25JUN6900CE","last_price":106.05,"volume":25250,"average_price":123.31,"oi":29250.0,"net_change":-57.15,"total_buy_quantity":18875.0,"total_sell_quantity":15000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":402.95,"last_trade_time":"1750672767185","oi_day_high":37000.0,"oi_day_low":29250.0},"NSE_FO:LICI25JUN940CE":{"ohlc":{"open":7.1,"high":15.0,"low":5.55,"close":7.9},"depth":{"buy":[{"quantity":575,"price":7.5,"orders":1},{"quantity":575,"price":7.45,"orders":1},{"quantity":575,"price":7.4,"orders":1},{"quantity":1725,"price":7.35,"orders":3},{"quantity":575,"price":7.3,"orders":1}],"sell":[{"quantity":575,"price":7.9,"orders":1},{"quantity":575,"price":7.95,"orders":1},{"quantity":575,"price":8.1,"orders":1},{"quantity":1150,"price":8.15,"orders":2},{"quantity":575,"price":8.3,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|113682","symbol":"LICI25JUN940CE","last_price":7.9,"volume":919425,"average_price":10.64,"oi":282325.0,"net_change":-0.3,"total_buy_quantity":123050.0,"total_sell_quantity":110400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.75,"last_trade_time":"1750672795378","oi_day_high":347875.0,"oi_day_low":282325.0},"NSE_FO:PERSISTENT25JUN5700CE":{"ohlc":{"open":434.75,"high":458.0,"low":394.9,"close":394.9},"depth":{"buy":[{"quantity":200,"price":393.85,"orders":2},{"quantity":100,"price":393.8,"orders":1},{"quantity":100,"price":393.15,"orders":1},{"quantity":100,"price":392.65,"orders":1},{"quantity":3300,"price":387.35,"orders":4}],"sell":[{"quantity":100,"price":403.7,"orders":1},{"quantity":100,"price":403.75,"orders":1},{"quantity":100,"price":403.8,"orders":1},{"quantity":1100,"price":408.4,"orders":1},{"quantity":100,"price":414.8,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|120470","symbol":"PERSISTENT25JUN5700CE","last_price":394.9,"volume":3700,"average_price":422.77,"oi":44800.0,"net_change":-10.5,"total_buy_quantity":12400.0,"total_sell_quantity":10100.0,"lower_circuit_limit":8.95,"upper_circuit_limit":801.85,"last_trade_time":"1750671795070","oi_day_high":47200.0,"oi_day_low":44800.0},"NSE_FO:ASTRAL25JUN1500CE":{"ohlc":{"open":25.0,"high":33.2,"low":11.0,"close":16.4},"depth":{"buy":[{"quantity":367,"price":16.4,"orders":1},{"quantity":367,"price":16.35,"orders":1},{"quantity":734,"price":16.05,"orders":2},{"quantity":3303,"price":16.0,"orders":3},{"quantity":367,"price":15.45,"orders":1}],"sell":[{"quantity":734,"price":16.6,"orders":1},{"quantity":367,"price":16.8,"orders":1},{"quantity":367,"price":16.85,"orders":1},{"quantity":1101,"price":16.9,"orders":1},{"quantity":734,"price":16.95,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|66016","symbol":"ASTRAL25JUN1500CE","last_price":16.4,"volume":3065184,"average_price":20.48,"oi":362596.0,"net_change":-40.9,"total_buy_quantity":171389.0,"total_sell_quantity":100925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":129.5,"last_trade_time":"1750672795338","oi_day_high":403333.0,"oi_day_low":128450.0},"NSE_FO:LUPIN25JUN1980PE":{"ohlc":{"open":50.0,"high":53.45,"low":44.2,"close":52.5},"depth":{"buy":[{"quantity":1275,"price":48.1,"orders":1},{"quantity":4675,"price":48.05,"orders":1},{"quantity":2975,"price":48.0,"orders":1},{"quantity":1275,"price":47.2,"orders":1},{"quantity":2125,"price":46.6,"orders":1}],"sell":[{"quantity":4675,"price":60.3,"orders":1},{"quantity":850,"price":60.35,"orders":2},{"quantity":1700,"price":60.4,"orders":1},{"quantity":4250,"price":63.7,"orders":1},{"quantity":1275,"price":65.1,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|111607","symbol":"LUPIN25JUN1980PE","last_price":52.5,"volume":15300,"average_price":49.39,"oi":105825.0,"net_change":10.35,"total_buy_quantity":57800.0,"total_sell_quantity":26775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.25,"last_trade_time":"1750669117981","oi_day_high":112200.0,"oi_day_low":105825.0},"NSE_FO:CHAMBLFERT25JUN590CE":{"ohlc":{"open":0.8,"high":2.4,"low":0.55,"close":1.65},"depth":{"buy":[{"quantity":3800,"price":1.5,"orders":4},{"quantity":4750,"price":1.45,"orders":4},{"quantity":4750,"price":1.4,"orders":4},{"quantity":6650,"price":1.35,"orders":4},{"quantity":4750,"price":1.3,"orders":4}],"sell":[{"quantity":2850,"price":1.65,"orders":2},{"quantity":7600,"price":1.7,"orders":6},{"quantity":6650,"price":1.75,"orders":5},{"quantity":6650,"price":1.8,"orders":5},{"quantity":7600,"price":1.85,"orders":6}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|82484","symbol":"CHAMBLFERT25JUN590CE","last_price":1.65,"volume":1806900,"average_price":1.55,"oi":1030750.0,"net_change":0.65,"total_buy_quantity":443650.0,"total_sell_quantity":253650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1750672739117","oi_day_high":1040250.0,"oi_day_low":947150.0},"NSE_FO:JIOFIN25JUN287.5PE":{"ohlc":{"open":1.8,"high":2.35,"low":0.75,"close":1.0},"depth":{"buy":[{"quantity":33000,"price":0.95,"orders":11},{"quantity":37950,"price":0.9,"orders":11},{"quantity":26400,"price":0.85,"orders":7},{"quantity":14850,"price":0.8,"orders":5},{"quantity":18150,"price":0.75,"orders":5}],"sell":[{"quantity":41250,"price":1.05,"orders":14},{"quantity":28050,"price":1.1,"orders":11},{"quantity":28050,"price":1.15,"orders":9},{"quantity":28050,"price":1.2,"orders":5},{"quantity":4950,"price":1.25,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|105943","symbol":"JIOFIN25JUN287.5PE","last_price":1.0,"volume":2539350,"average_price":1.56,"oi":966900.0,"net_change":-0.4,"total_buy_quantity":267300.0,"total_sell_quantity":508200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1750672740004","oi_day_high":1098900.0,"oi_day_low":965250.0},"NSE_FO:LICHSGFIN25JUN600CE":{"ohlc":{"open":5.55,"high":5.55,"low":2.0,"close":3.2},"depth":{"buy":[{"quantity":2000,"price":3.15,"orders":2},{"quantity":6000,"price":3.1,"orders":4},{"quantity":7000,"price":3.05,"orders":5},{"quantity":12000,"price":3.0,"orders":5},{"quantity":2000,"price":2.95,"orders":2}],"sell":[{"quantity":26000,"price":3.25,"orders":2},{"quantity":31000,"price":3.3,"orders":6},{"quantity":14000,"price":3.35,"orders":7},{"quantity":7000,"price":3.4,"orders":5},{"quantity":29000,"price":3.45,"orders":4}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|113361","symbol":"LICHSGFIN25JUN600CE","last_price":3.2,"volume":2528000,"average_price":3.12,"oi":1215000.0,"net_change":-2.3,"total_buy_quantity":729000.0,"total_sell_quantity":411000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1750672792855","oi_day_high":1289000.0,"oi_day_low":999000.0},"NSE_FO:ABB25JUN6000CE":{"ohlc":{"open":33.5,"high":55.0,"low":29.4,"close":35.55},"depth":{"buy":[{"quantity":125,"price":35.75,"orders":1},{"quantity":125,"price":35.6,"orders":1},{"quantity":125,"price":35.5,"orders":1},{"quantity":125,"price":35.15,"orders":1},{"quantity":125,"price":35.1,"orders":1}],"sell":[{"quantity":125,"price":37.45,"orders":1},{"quantity":125,"price":37.5,"orders":1},{"quantity":125,"price":39.95,"orders":1},{"quantity":125,"price":40.0,"orders":1},{"quantity":125,"price":42.7,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|65309","symbol":"ABB25JUN6000CE","last_price":35.55,"volume":247125,"average_price":42.03,"oi":148750.0,"net_change":-23.7,"total_buy_quantity":32000.0,"total_sell_quantity":18125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":242.3,"last_trade_time":"1750672770650","oi_day_high":163250.0,"oi_day_low":147125.0},"NSE_FO:TATAELXSI25JUN6500CE":{"ohlc":{"open":7.55,"high":16.75,"low":4.8,"close":14.2},"depth":{"buy":[{"quantity":200,"price":13.1,"orders":2},{"quantity":100,"price":13.05,"orders":1},{"quantity":400,"price":13.0,"orders":3},{"quantity":100,"price":12.15,"orders":1},{"quantity":200,"price":12.1,"orders":1}],"sell":[{"quantity":100,"price":14.05,"orders":1},{"quantity":100,"price":14.25,"orders":1},{"quantity":100,"price":14.3,"orders":1},{"quantity":100,"price":14.35,"orders":1},{"quantity":200,"price":14.5,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|142637","symbol":"TATAELXSI25JUN6500CE","last_price":14.2,"volume":148000,"average_price":11.94,"oi":92200.0,"net_change":-7.6,"total_buy_quantity":94800.0,"total_sell_quantity":19300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":122.3,"last_trade_time":"1750672680433","oi_day_high":105700.0,"oi_day_low":91600.0},"NSE_FO:SBICARD25JUN910PE":{"ohlc":{"open":1.75,"high":1.75,"low":0.65,"close":0.65},"depth":{"buy":[{"quantity":3200,"price":0.6,"orders":1},{"quantity":4800,"price":0.55,"orders":2},{"quantity":7200,"price":0.5,"orders":4},{"quantity":4800,"price":0.45,"orders":3},{"quantity":4800,"price":0.4,"orders":3}],"sell":[{"quantity":2400,"price":0.7,"orders":2},{"quantity":4800,"price":0.75,"orders":4},{"quantity":4800,"price":0.8,"orders":3},{"quantity":4000,"price":0.85,"orders":2},{"quantity":1600,"price":0.9,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|124903","symbol":"SBICARD25JUN910PE","last_price":0.65,"volume":144800,"average_price":0.88,"oi":139200.0,"net_change":-0.75,"total_buy_quantity":354400.0,"total_sell_quantity":160800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1750672783004","oi_day_high":156800.0,"oi_day_low":139200.0},"NSE_FO:ATGL25JUN680PE":{"ohlc":{"open":56.35,"high":58.85,"low":47.2,"close":48.65},"depth":{"buy":[{"quantity":775,"price":47.65,"orders":1},{"quantity":775,"price":47.5,"orders":1},{"quantity":5425,"price":45.9,"orders":2},{"quantity":7750,"price":45.85,"orders":1},{"quantity":775,"price":45.75,"orders":1}],"sell":[{"quantity":775,"price":49.25,"orders":1},{"quantity":775,"price":49.3,"orders":1},{"quantity":775,"price":49.45,"orders":1},{"quantity":775,"price":49.5,"orders":1},{"quantity":775,"price":51.25,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|69780","symbol":"ATGL25JUN680PE","last_price":48.65,"volume":158875,"average_price":49.73,"oi":251100.0,"net_change":-10.95,"total_buy_quantity":82150.0,"total_sell_quantity":76725.0,"lower_circuit_limit":6.6,"upper_circuit_limit":112.6,"last_trade_time":"1750672790006","oi_day_high":289850.0,"oi_day_low":243350.0},"NSE_FO:TATACHEM25JUN890PE":{"ohlc":{"open":3.0,"high":4.35,"low":1.7,"close":3.25},"depth":{"buy":[{"quantity":550,"price":3.2,"orders":1},{"quantity":1100,"price":3.15,"orders":2},{"quantity":1100,"price":3.1,"orders":2},{"quantity":1650,"price":3.05,"orders":3},{"quantity":1650,"price":3.0,"orders":3}],"sell":[{"quantity":550,"price":3.3,"orders":1},{"quantity":1100,"price":3.35,"orders":2},{"quantity":1650,"price":3.4,"orders":3},{"quantity":1650,"price":3.45,"orders":3},{"quantity":2200,"price":3.5,"orders":4}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|128778","symbol":"TATACHEM25JUN890PE","last_price":3.25,"volume":257950,"average_price":3.06,"oi":99000.0,"net_change":1.25,"total_buy_quantity":299200.0,"total_sell_quantity":112200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1750672743279","oi_day_high":128700.0,"oi_day_low":91300.0},"NSE_FO:YESBANK25JUN21CE":{"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":11674000,"price":0.05,"orders":136},{"quantity":17056000,"price":0.1,"orders":93},{"quantity":5928000,"price":0.15,"orders":38},{"quantity":3276000,"price":0.2,"orders":19},{"quantity":1690000,"price":0.25,"orders":9}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|135889","symbol":"YESBANK25JUN21CE","last_price":0.05,"volume":4888000,"average_price":0.05,"oi":1.28154E8,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":4.5916E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1750672797509","oi_day_high":1.29012E8,"oi_day_low":1.27582E8},"NSE_FO:DELHIVERY25JUN360PE":{"ohlc":{"open":8.05,"high":8.05,"low":3.9,"close":4.9},"depth":{"buy":[{"quantity":6100,"price":4.7,"orders":3},{"quantity":13725,"price":4.65,"orders":7},{"quantity":7625,"price":4.6,"orders":4},{"quantity":6100,"price":4.55,"orders":4},{"quantity":1525,"price":4.5,"orders":1}],"sell":[{"quantity":3050,"price":4.8,"orders":2},{"quantity":1525,"price":4.85,"orders":1},{"quantity":4575,"price":4.9,"orders":3},{"quantity":4575,"price":4.95,"orders":2},{"quantity":3050,"price":5.0,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|85589","symbol":"DELHIVERY25JUN360PE","last_price":4.9,"volume":1035475,"average_price":5.45,"oi":471225.0,"net_change":-2.05,"total_buy_quantity":350750.0,"total_sell_quantity":294325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.95,"last_trade_time":"1750672795600","oi_day_high":535275.0,"oi_day_low":463600.0},"NSE_FO:GAIL25JUN192.5PE":{"ohlc":{"open":11.0,"high":12.3,"low":7.7,"close":8.2},"depth":{"buy":[{"quantity":2350,"price":8.2,"orders":1},{"quantity":4700,"price":8.15,"orders":2},{"quantity":4700,"price":8.1,"orders":2},{"quantity":2350,"price":8.05,"orders":1},{"quantity":2350,"price":8.0,"orders":1}],"sell":[{"quantity":2350,"price":8.3,"orders":1},{"quantity":4700,"price":8.35,"orders":2},{"quantity":7050,"price":8.4,"orders":3},{"quantity":4700,"price":8.45,"orders":2},{"quantity":2350,"price":8.5,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|91143","symbol":"GAIL25JUN192.5PE","last_price":8.2,"volume":145700,"average_price":9.95,"oi":787250.0,"net_change":-2.6,"total_buy_quantity":324300.0,"total_sell_quantity":293750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.8,"last_trade_time":"1750672789622","oi_day_high":813100.0,"oi_day_low":784900.0},"NSE_FO:IDFCFIRSTB25JUN68PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":2805000,"price":0.05,"orders":43},{"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":652500,"price":0.1,"orders":17},{"quantity":667500,"price":0.15,"orders":9},{"quantity":645000,"price":0.2,"orders":8},{"quantity":82500,"price":0.25,"orders":2},{"quantity":30000,"price":0.3,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|102056","symbol":"IDFCFIRSTB25JUN68PE","last_price":0.1,"volume":2497500,"average_price":0.11,"oi":8730000.0,"net_change":-0.05,"total_buy_quantity":2805000.0,"total_sell_quantity":3405000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1750672682008","oi_day_high":8985000.0,"oi_day_low":8617500.0},"NSE_FO:PAGEIND25JUN46500CE":{"ohlc":{"open":55.05,"high":125.0,"low":52.3,"close":119.4},"depth":{"buy":[{"quantity":15,"price":105.9,"orders":1},{"quantity":30,"price":105.85,"orders":2},{"quantity":15,"price":100.1,"orders":1},{"quantity":15,"price":100.05,"orders":1},{"quantity":75,"price":95.0,"orders":1}],"sell":[{"quantity":15,"price":118.5,"orders":1},{"quantity":15,"price":119.4,"orders":1},{"quantity":15,"price":124.95,"orders":1},{"quantity":1200,"price":125.0,"orders":2},{"quantity":15,"price":127.8,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|119399","symbol":"PAGEIND25JUN46500CE","last_price":119.4,"volume":9840,"average_price":88.25,"oi":4440.0,"net_change":36.75,"total_buy_quantity":1695.0,"total_sell_quantity":1830.0,"lower_circuit_limit":0.05,"upper_circuit_limit":374.6,"last_trade_time":"1750672735827","oi_day_high":5775.0,"oi_day_low":4440.0},"NSE_FO:TATAMOTORS25JUN720PE":{"ohlc":{"open":48.05,"high":52.05,"low":44.4,"close":47.5},"depth":{"buy":[{"quantity":1100,"price":47.35,"orders":2},{"quantity":550,"price":47.3,"orders":1},{"quantity":1100,"price":47.25,"orders":2},{"quantity":1100,"price":47.05,"orders":1},{"quantity":1650,"price":46.1,"orders":1}],"sell":[{"quantity":550,"price":48.1,"orders":1},{"quantity":1100,"price":48.15,"orders":2},{"quantity":4400,"price":48.2,"orders":2},{"quantity":550,"price":48.6,"orders":1},{"quantity":1650,"price":48.65,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|142828","symbol":"TATAMOTORS25JUN720PE","last_price":47.5,"volume":151250,"average_price":48.18,"oi":1438800.0,"net_change":4.15,"total_buy_quantity":84700.0,"total_sell_quantity":68750.0,"lower_circuit_limit":5.55,"upper_circuit_limit":81.15,"last_trade_time":"1750672732834","oi_day_high":1496550.0,"oi_day_low":1438800.0},"NSE_FO:HCLTECH25JUN1660CE":{"ohlc":{"open":59.6,"high":62.2,"low":46.65,"close":46.65},"depth":{"buy":[{"quantity":350,"price":45.9,"orders":1},{"quantity":350,"price":45.85,"orders":1},{"quantity":350,"price":45.65,"orders":1},{"quantity":1050,"price":45.4,"orders":1},{"quantity":350,"price":45.35,"orders":1}],"sell":[{"quantity":350,"price":46.95,"orders":1},{"quantity":350,"price":47.0,"orders":1},{"quantity":350,"price":47.55,"orders":1},{"quantity":350,"price":47.6,"orders":1},{"quantity":700,"price":48.0,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|94317","symbol":"HCLTECH25JUN1660CE","last_price":46.65,"volume":53550,"average_price":54.69,"oi":190750.0,"net_change":-30.8,"total_buy_quantity":58100.0,"total_sell_quantity":49000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":157.45,"last_trade_time":"1750672767821","oi_day_high":210700.0,"oi_day_low":190750.0},"NSE_FO:KPITTECH25JUN1340CE":{"ohlc":{"open":58.65,"high":73.5,"low":52.75,"close":54.25},"depth":{"buy":[{"quantity":400,"price":53.0,"orders":1},{"quantity":400,"price":49.3,"orders":1},{"quantity":800,"price":48.95,"orders":2},{"quantity":1600,"price":48.9,"orders":1},{"quantity":400,"price":48.25,"orders":1}],"sell":[{"quantity":800,"price":56.8,"orders":2},{"quantity":400,"price":56.95,"orders":1},{"quantity":400,"price":57.0,"orders":1},{"quantity":400,"price":57.1,"orders":1},{"quantity":400,"price":57.5,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|108746","symbol":"KPITTECH25JUN1340CE","last_price":54.25,"volume":18400,"average_price":62.18,"oi":24800.0,"net_change":-9.75,"total_buy_quantity":50800.0,"total_sell_quantity":45600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":147.75,"last_trade_time":"1750672501743","oi_day_high":27600.0,"oi_day_low":24000.0},"NSE_FO:EICHERMOT25JUN5400PE":{"ohlc":{"open":12.65,"high":15.0,"low":4.85,"close":5.9},"depth":{"buy":[{"quantity":2625,"price":5.9,"orders":2},{"quantity":175,"price":5.85,"orders":1},{"quantity":350,"price":5.8,"orders":2},{"quantity":350,"price":5.75,"orders":2},{"quantity":350,"price":5.7,"orders":2}],"sell":[{"quantity":175,"price":6.0,"orders":1},{"quantity":175,"price":6.1,"orders":1},{"quantity":175,"price":6.15,"orders":1},{"quantity":525,"price":6.2,"orders":3},{"quantity":175,"price":6.25,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|88072","symbol":"EICHERMOT25JUN5400PE","last_price":5.9,"volume":404600,"average_price":9.83,"oi":285950.0,"net_change":-5.75,"total_buy_quantity":138075.0,"total_sell_quantity":81550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.65,"last_trade_time":"1750672799456","oi_day_high":301525.0,"oi_day_low":241500.0},"NSE_FO:ONGC25JUN242.5CE":{"ohlc":{"open":10.0,"high":10.65,"low":8.05,"close":9.5},"depth":{"buy":[{"quantity":1925,"price":9.0,"orders":1},{"quantity":1925,"price":8.95,"orders":1},{"quantity":1925,"price":8.85,"orders":1},{"quantity":1925,"price":8.75,"orders":1},{"quantity":5775,"price":8.7,"orders":1}],"sell":[{"quantity":1925,"price":9.1,"orders":1},{"quantity":1925,"price":9.15,"orders":1},{"quantity":3850,"price":9.2,"orders":2},{"quantity":1925,"price":9.25,"orders":1},{"quantity":5775,"price":9.35,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|118782","symbol":"ONGC25JUN242.5CE","last_price":9.5,"volume":361900,"average_price":9.28,"oi":219450.0,"net_change":0.25,"total_buy_quantity":275275.0,"total_sell_quantity":219450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1750671864178","oi_day_high":231000.0,"oi_day_low":173250.0},"NSE_FO:IGL25JUN215CE":{"ohlc":{"open":0.6,"high":1.5,"low":0.35,"close":0.6},"depth":{"buy":[{"quantity":30250,"price":0.55,"orders":8},{"quantity":60500,"price":0.5,"orders":11},{"quantity":30250,"price":0.45,"orders":9},{"quantity":16500,"price":0.4,"orders":4},{"quantity":30250,"price":0.35,"orders":7}],"sell":[{"quantity":19250,"price":0.65,"orders":7},{"quantity":19250,"price":0.7,"orders":6},{"quantity":19250,"price":0.75,"orders":4},{"quantity":27500,"price":0.8,"orders":6},{"quantity":27500,"price":0.85,"orders":6}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|102762","symbol":"IGL25JUN215CE","last_price":0.6,"volume":5321250,"average_price":0.97,"oi":3187250.0,"net_change":0.05,"total_buy_quantity":1342000.0,"total_sell_quantity":1317250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1750672790445","oi_day_high":3921500.0,"oi_day_low":3115750.0},"NSE_FO:INDIANB25JUN583.75PE":{"ohlc":{"open":0.35,"high":0.4,"low":0.15,"close":0.4},"depth":{"buy":[{"quantity":950,"price":0.2,"orders":1},{"quantity":15200,"price":0.1,"orders":1},{"quantity":22800,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":950,"price":2.1,"orders":1},{"quantity":950,"price":3.3,"orders":1},{"quantity":9500,"price":3.5,"orders":1},{"quantity":38000,"price":4.5,"orders":1},{"quantity":3800,"price":4.55,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|103809","symbol":"INDIANB25JUN583.75PE","last_price":0.4,"volume":33250,"average_price":0.29,"oi":235600.0,"net_change":0.0,"total_buy_quantity":38950.0,"total_sell_quantity":67450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1750671898791","oi_day_high":253650.0,"oi_day_low":235600.0},"NSE_FO:INOXWIND25JUN190PE":{"ohlc":{"open":20.95,"high":21.15,"low":19.8,"close":19.85},"depth":{"buy":[{"quantity":3225,"price":19.8,"orders":1},{"quantity":3225,"price":19.75,"orders":1},{"quantity":3225,"price":19.7,"orders":1},{"quantity":129000,"price":19.65,"orders":2},{"quantity":9675,"price":19.6,"orders":1}],"sell":[{"quantity":3225,"price":20.35,"orders":1},{"quantity":3225,"price":20.4,"orders":1},{"quantity":6450,"price":20.6,"orders":2},{"quantity":3225,"price":20.8,"orders":1},{"quantity":9675,"price":21.0,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|106312","symbol":"INOXWIND25JUN190PE","last_price":19.85,"volume":103200,"average_price":20.52,"oi":1425450.0,"net_change":0.45,"total_buy_quantity":409575.0,"total_sell_quantity":322500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.4,"last_trade_time":"1750671763438","oi_day_high":1467375.0,"oi_day_low":1425450.0},"NSE_FO:BALKRISIND25JUN2480CE":{"ohlc":{"open":6.75,"high":6.75,"low":2.3,"close":2.3},"depth":{"buy":[{"quantity":900,"price":2.1,"orders":3},{"quantity":600,"price":2.0,"orders":2},{"quantity":300,"price":1.95,"orders":1},{"quantity":300,"price":1.9,"orders":1},{"quantity":300,"price":1.85,"orders":1}],"sell":[{"quantity":300,"price":2.4,"orders":1},{"quantity":900,"price":2.45,"orders":3},{"quantity":600,"price":2.5,"orders":2},{"quantity":300,"price":2.55,"orders":1},{"quantity":600,"price":2.6,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|73090","symbol":"BALKRISIND25JUN2480CE","last_price":2.3,"volume":33600,"average_price":3.61,"oi":70200.0,"net_change":-5.35,"total_buy_quantity":78300.0,"total_sell_quantity":54000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.45,"last_trade_time":"1750672258610","oi_day_high":71100.0,"oi_day_low":65700.0},"NSE_FO:PAYTM25JUN880CE":{"ohlc":{"open":11.65,"high":24.35,"low":8.35,"close":14.65},"depth":{"buy":[{"quantity":650,"price":14.4,"orders":1},{"quantity":650,"price":14.35,"orders":1},{"quantity":650,"price":14.3,"orders":1},{"quantity":650,"price":14.15,"orders":1},{"quantity":3250,"price":14.1,"orders":4}],"sell":[{"quantity":650,"price":14.7,"orders":1},{"quantity":1950,"price":14.75,"orders":2},{"quantity":650,"price":14.8,"orders":1},{"quantity":650,"price":14.85,"orders":1},{"quantity":1950,"price":14.9,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|127706","symbol":"PAYTM25JUN880CE","last_price":14.65,"volume":8573500,"average_price":17.21,"oi":1316900.0,"net_change":0.05,"total_buy_quantity":630500.0,"total_sell_quantity":126100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.1,"last_trade_time":"1750672796197","oi_day_high":3018600.0,"oi_day_low":1316900.0},"NSE_FO:TITAGARH25JUN920PE":{"ohlc":{"open":70.0,"high":70.0,"low":34.0,"close":45.1},"depth":{"buy":[{"quantity":2500,"price":43.55,"orders":1},{"quantity":1250,"price":43.1,"orders":1},{"quantity":625,"price":42.5,"orders":1},{"quantity":1250,"price":40.0,"orders":1},{"quantity":2500,"price":37.25,"orders":1}],"sell":[{"quantity":625,"price":48.15,"orders":1},{"quantity":625,"price":48.3,"orders":1},{"quantity":1250,"price":67.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|144122","symbol":"TITAGARH25JUN920PE","last_price":45.1,"volume":34375,"average_price":47.56,"oi":237500.0,"net_change":-24.45,"total_buy_quantity":55000.0,"total_sell_quantity":2500.0,"lower_circuit_limit":1.35,"upper_circuit_limit":137.75,"last_trade_time":"1750668356766","oi_day_high":269375.0,"oi_day_low":237500.0},"NSE_FO:TATAPOWER25JUN395PE":{"ohlc":{"open":8.6,"high":10.85,"low":3.9,"close":4.7},"depth":{"buy":[{"quantity":2700,"price":4.7,"orders":2},{"quantity":8100,"price":4.65,"orders":6},{"quantity":16200,"price":4.6,"orders":10},{"quantity":14850,"price":4.55,"orders":10},{"quantity":12150,"price":4.5,"orders":7}],"sell":[{"quantity":5400,"price":4.8,"orders":4},{"quantity":9450,"price":4.85,"orders":7},{"quantity":9450,"price":4.9,"orders":7},{"quantity":9450,"price":4.95,"orders":7},{"quantity":8100,"price":5.0,"orders":5}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|130140","symbol":"TATAPOWER25JUN395PE","last_price":4.7,"volume":4591350,"average_price":5.64,"oi":1314900.0,"net_change":-3.25,"total_buy_quantity":450900.0,"total_sell_quantity":295650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1750672773068","oi_day_high":1343250.0,"oi_day_low":1201500.0},"NSE_FO:PIIND25JUN3900PE":{"ohlc":{"open":4.0,"high":4.05,"low":0.9,"close":0.95},"depth":{"buy":[{"quantity":125,"price":0.95,"orders":1},{"quantity":375,"price":0.9,"orders":3},{"quantity":125,"price":0.85,"orders":1},{"quantity":5375,"price":0.8,"orders":4},{"quantity":500,"price":0.75,"orders":4}],"sell":[{"quantity":1000,"price":1.05,"orders":3},{"quantity":1250,"price":1.1,"orders":3},{"quantity":125,"price":1.15,"orders":1},{"quantity":250,"price":1.2,"orders":1},{"quantity":250,"price":1.25,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|129841","symbol":"PIIND25JUN3900PE","last_price":0.95,"volume":27875,"average_price":2.13,"oi":73125.0,"net_change":-1.45,"total_buy_quantity":133875.0,"total_sell_quantity":26375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1750672321442","oi_day_high":80250.0,"oi_day_low":73000.0},"NSE_FO:WIPRO25JUN250PE":{"ohlc":{"open":0.2,"high":0.2,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":48000,"price":0.1,"orders":11},{"quantity":1167000,"price":0.05,"orders":27},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":255000,"price":0.15,"orders":12},{"quantity":114000,"price":0.2,"orders":9},{"quantity":33000,"price":0.25,"orders":3},{"quantity":15000,"price":0.3,"orders":3},{"quantity":27000,"price":0.35,"orders":3}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|146224","symbol":"WIPRO25JUN250PE","last_price":0.1,"volume":1098000,"average_price":0.13,"oi":2964000.0,"net_change":-0.1,"total_buy_quantity":1215000.0,"total_sell_quantity":1413000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1750672680008","oi_day_high":3270000.0,"oi_day_low":2964000.0},"NSE_FO:CHOLAFIN25JUN1600PE":{"ohlc":{"open":52.5,"high":53.45,"low":21.85,"close":28.0},"depth":{"buy":[{"quantity":625,"price":27.9,"orders":1},{"quantity":625,"price":27.5,"orders":1},{"quantity":1250,"price":27.45,"orders":2},{"quantity":625,"price":27.4,"orders":1},{"quantity":625,"price":24.1,"orders":1}],"sell":[{"quantity":625,"price":28.5,"orders":1},{"quantity":625,"price":28.55,"orders":1},{"quantity":625,"price":28.65,"orders":1},{"quantity":625,"price":28.8,"orders":1},{"quantity":1250,"price":28.9,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|81172","symbol":"CHOLAFIN25JUN1600PE","last_price":28.0,"volume":200625,"average_price":31.46,"oi":272500.0,"net_change":-19.3,"total_buy_quantity":42500.0,"total_sell_quantity":65625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":120.75,"last_trade_time":"1750672785040","oi_day_high":288750.0,"oi_day_low":264375.0},"NSE_FO:MARUTI25JUN12400CE":{"ohlc":{"open":369.95,"high":369.95,"low":273.7,"close":273.7},"depth":{"buy":[{"quantity":50,"price":269.65,"orders":1},{"quantity":50,"price":269.6,"orders":1},{"quantity":50,"price":268.35,"orders":1},{"quantity":50,"price":268.3,"orders":1},{"quantity":50,"price":266.35,"orders":1}],"sell":[{"quantity":100,"price":277.9,"orders":2},{"quantity":50,"price":277.95,"orders":1},{"quantity":50,"price":278.0,"orders":1},{"quantity":50,"price":278.05,"orders":1},{"quantity":50,"price":278.1,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|118049","symbol":"MARUTI25JUN12400CE","last_price":273.7,"volume":12700,"average_price":314.84,"oi":107750.0,"net_change":-129.5,"total_buy_quantity":16000.0,"total_sell_quantity":5950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":859.35,"last_trade_time":"1750672194840","oi_day_high":110850.0,"oi_day_low":107600.0},"NSE_FO:ICICIPRULI25JUN670CE":{"ohlc":{"open":0.45,"high":0.45,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":4500,"price":0.2,"orders":3},{"quantity":27000,"price":0.15,"orders":3},{"quantity":53250,"price":0.1,"orders":6},{"quantity":33750,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":750,"price":0.25,"orders":1},{"quantity":6000,"price":0.3,"orders":4},{"quantity":6750,"price":0.35,"orders":3},{"quantity":9750,"price":0.4,"orders":6},{"quantity":9000,"price":0.45,"orders":4}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|101694","symbol":"ICICIPRULI25JUN670CE","last_price":0.25,"volume":208500,"average_price":0.25,"oi":384750.0,"net_change":-0.25,"total_buy_quantity":118500.0,"total_sell_quantity":153000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1750672629123","oi_day_high":462000.0,"oi_day_low":384000.0},"NSE_FO:SRF25JUN2900PE":{"ohlc":{"open":3.05,"high":4.2,"low":2.1,"close":2.45},"depth":{"buy":[{"quantity":750,"price":2.15,"orders":2},{"quantity":1875,"price":2.1,"orders":5},{"quantity":3375,"price":2.05,"orders":4},{"quantity":13125,"price":2.0,"orders":8},{"quantity":750,"price":1.95,"orders":2}],"sell":[{"quantity":750,"price":2.45,"orders":2},{"quantity":375,"price":2.5,"orders":1},{"quantity":750,"price":2.55,"orders":2},{"quantity":750,"price":2.6,"orders":2},{"quantity":750,"price":2.65,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|139786","symbol":"SRF25JUN2900PE","last_price":2.45,"volume":125625,"average_price":2.76,"oi":84000.0,"net_change":-1.3,"total_buy_quantity":184125.0,"total_sell_quantity":58125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1750672767711","oi_day_high":96750.0,"oi_day_low":82875.0},"NSE_FO:AARTIIND25JUN480PE":{"ohlc":{"open":43.65,"high":43.65,"low":34.1,"close":34.5},"depth":{"buy":[{"quantity":1000,"price":33.0,"orders":1},{"quantity":7000,"price":32.85,"orders":1},{"quantity":1000,"price":32.8,"orders":1},{"quantity":4000,"price":32.55,"orders":1},{"quantity":6000,"price":32.15,"orders":2}],"sell":[{"quantity":1000,"price":34.7,"orders":1},{"quantity":1000,"price":34.75,"orders":1},{"quantity":1000,"price":34.85,"orders":1},{"quantity":1000,"price":34.9,"orders":1},{"quantity":3000,"price":35.5,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|65083","symbol":"AARTIIND25JUN480PE","last_price":34.5,"volume":23000,"average_price":37.57,"oi":472000.0,"net_change":-4.9,"total_buy_quantity":100000.0,"total_sell_quantity":104000.0,"lower_circuit_limit":9.5,"upper_circuit_limit":69.3,"last_trade_time":"1750672791941","oi_day_high":482000.0,"oi_day_low":472000.0},"NSE_FO:MANAPPURAM25JUN230CE":{"ohlc":{"open":40.35,"high":43.4,"low":37.95,"close":40.25},"depth":{"buy":[{"quantity":3000,"price":40.85,"orders":1},{"quantity":6000,"price":40.75,"orders":2},{"quantity":3000,"price":40.65,"orders":1},{"quantity":3000,"price":40.6,"orders":1},{"quantity":30000,"price":40.15,"orders":1}],"sell":[{"quantity":3000,"price":41.75,"orders":1},{"quantity":3000,"price":42.3,"orders":1},{"quantity":30000,"price":42.35,"orders":1},{"quantity":12000,"price":42.45,"orders":1},{"quantity":15000,"price":42.6,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|117332","symbol":"MANAPPURAM25JUN230CE","last_price":40.25,"volume":612000,"average_price":41.32,"oi":3795000.0,"net_change":0.25,"total_buy_quantity":255000.0,"total_sell_quantity":276000.0,"lower_circuit_limit":19.6,"upper_circuit_limit":60.4,"last_trade_time":"1750671267843","oi_day_high":3909000.0,"oi_day_low":3795000.0},"NSE_FO:TECHM25JUN1600PE":{"ohlc":{"open":1.5,"high":1.5,"low":0.6,"close":0.6},"depth":{"buy":[{"quantity":3600,"price":0.55,"orders":3},{"quantity":3600,"price":0.5,"orders":5},{"quantity":2400,"price":0.45,"orders":3},{"quantity":1800,"price":0.4,"orders":3},{"quantity":1200,"price":0.35,"orders":2}],"sell":[{"quantity":2400,"price":0.7,"orders":3},{"quantity":5400,"price":0.75,"orders":6},{"quantity":3600,"price":0.8,"orders":5},{"quantity":3000,"price":0.85,"orders":4},{"quantity":1200,"price":0.9,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|143947","symbol":"TECHM25JUN1600PE","last_price":0.6,"volume":201600,"average_price":0.86,"oi":815400.0,"net_change":-0.35,"total_buy_quantity":370800.0,"total_sell_quantity":108600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1750672716070","oi_day_high":873600.0,"oi_day_low":815400.0},"NSE_FO:TATACONSUM25JUN1110PE":{"ohlc":{"open":19.0,"high":21.35,"low":8.0,"close":7.9},"depth":{"buy":[{"quantity":456,"price":7.85,"orders":1},{"quantity":912,"price":7.8,"orders":2},{"quantity":912,"price":7.75,"orders":2},{"quantity":456,"price":7.7,"orders":1},{"quantity":1368,"price":7.65,"orders":3}],"sell":[{"quantity":456,"price":8.05,"orders":1},{"quantity":912,"price":8.1,"orders":2},{"quantity":912,"price":8.2,"orders":2},{"quantity":912,"price":8.25,"orders":2},{"quantity":456,"price":8.3,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|129330","symbol":"TATACONSUM25JUN1110PE","last_price":7.9,"volume":392616,"average_price":12.64,"oi":106248.0,"net_change":-10.0,"total_buy_quantity":74328.0,"total_sell_quantity":82536.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.0,"last_trade_time":"1750672790626","oi_day_high":113544.0,"oi_day_low":75696.0},"NSE_FO:LAURUSLABS25JUN610CE":{"ohlc":{"open":51.5,"high":56.75,"low":51.5,"close":56.0},"depth":{"buy":[{"quantity":3400,"price":55.6,"orders":2},{"quantity":3400,"price":55.55,"orders":1},{"quantity":1700,"price":55.45,"orders":1},{"quantity":17000,"price":53.05,"orders":1},{"quantity":3400,"price":53.0,"orders":1}],"sell":[{"quantity":1700,"price":57.95,"orders":1},{"quantity":1700,"price":58.0,"orders":1},{"quantity":1700,"price":58.05,"orders":1},{"quantity":17000,"price":59.0,"orders":1},{"quantity":1700,"price":59.25,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|108868","symbol":"LAURUSLABS25JUN610CE","last_price":56.0,"volume":39100,"average_price":54.72,"oi":120700.0,"net_change":17.95,"total_buy_quantity":171700.0,"total_sell_quantity":120700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.3,"last_trade_time":"1750666679176","oi_day_high":146200.0,"oi_day_low":120700.0},"NSE_FO:PRESTIGE25JUN1500CE":{"ohlc":{"open":195.0,"high":225.75,"low":195.0,"close":225.75},"depth":{"buy":[{"quantity":1300,"price":216.0,"orders":1},{"quantity":3250,"price":213.25,"orders":1},{"quantity":1625,"price":211.3,"orders":1},{"quantity":3250,"price":210.25,"orders":1},{"quantity":325,"price":195.3,"orders":1}],"sell":[{"quantity":325,"price":225.7,"orders":1},{"quantity":325,"price":225.75,"orders":1},{"quantity":1300,"price":229.7,"orders":1},{"quantity":1625,"price":231.3,"orders":1},{"quantity":3250,"price":231.5,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|123884","symbol":"PRESTIGE25JUN1500CE","last_price":225.75,"volume":1950,"average_price":200.17,"oi":43550.0,"net_change":25.4,"total_buy_quantity":23075.0,"total_sell_quantity":25025.0,"lower_circuit_limit":59.0,"upper_circuit_limit":341.7,"last_trade_time":"1750667572101","oi_day_high":45175.0,"oi_day_low":43550.0},"NSE_FO:AUBANK25JUN700CE":{"ohlc":{"open":94.0,"high":100.0,"low":91.85,"close":100.0},"depth":{"buy":[{"quantity":1000,"price":97.75,"orders":1},{"quantity":1000,"price":97.7,"orders":1},{"quantity":1000,"price":97.65,"orders":1},{"quantity":4000,"price":95.35,"orders":1},{"quantity":10000,"price":95.2,"orders":1}],"sell":[{"quantity":2000,"price":100.15,"orders":2},{"quantity":4000,"price":102.0,"orders":1},{"quantity":5000,"price":102.25,"orders":1},{"quantity":1000,"price":102.45,"orders":1},{"quantity":1000,"price":102.5,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|70498","symbol":"AUBANK25JUN700CE","last_price":100.0,"volume":17000,"average_price":94.81,"oi":291000.0,"net_change":11.65,"total_buy_quantity":105000.0,"total_sell_quantity":73000.0,"lower_circuit_limit":39.35,"upper_circuit_limit":137.35,"last_trade_time":"1750669387414","oi_day_high":299000.0,"oi_day_low":291000.0},"NSE_FO:JSWENERGY25JUN500PE":{"ohlc":{"open":10.35,"high":13.0,"low":5.1,"close":6.75},"depth":{"buy":[{"quantity":3000,"price":6.25,"orders":4},{"quantity":1500,"price":6.2,"orders":2},{"quantity":5250,"price":6.15,"orders":5},{"quantity":6000,"price":6.1,"orders":5},{"quantity":7500,"price":6.05,"orders":6}],"sell":[{"quantity":2250,"price":6.45,"orders":3},{"quantity":5250,"price":6.5,"orders":7},{"quantity":6000,"price":6.55,"orders":5},{"quantity":3000,"price":6.6,"orders":2},{"quantity":2250,"price":6.65,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|110429","symbol":"JSWENERGY25JUN500PE","last_price":6.75,"volume":761250,"average_price":8.09,"oi":417750.0,"net_change":-1.4,"total_buy_quantity":665250.0,"total_sell_quantity":159750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1750672795375","oi_day_high":492000.0,"oi_day_low":417750.0},"NSE_FO:BANKINDIA25JUN114.95PE":{"ohlc":{"open":2.8,"high":3.0,"low":1.3,"close":1.45},"depth":{"buy":[{"quantity":9650,"price":1.35,"orders":2},{"quantity":19300,"price":1.3,"orders":4},{"quantity":9650,"price":1.25,"orders":2},{"quantity":9650,"price":1.2,"orders":2},{"quantity":9650,"price":1.15,"orders":2}],"sell":[{"quantity":19300,"price":1.45,"orders":3},{"quantity":14475,"price":1.5,"orders":2},{"quantity":28950,"price":1.55,"orders":5},{"quantity":24125,"price":1.6,"orders":4},{"quantity":43425,"price":1.65,"orders":6}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|72965","symbol":"BANKINDIA25JUN114.95PE","last_price":1.45,"volume":2364250,"average_price":2.39,"oi":670675.0,"net_change":-1.0,"total_buy_quantity":299150.0,"total_sell_quantity":776825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1750672774511","oi_day_high":1302750.0,"oi_day_low":332925.0},"NSE_FO:MPHASIS25JUN2560PE":{"ohlc":{"open":3.7,"high":5.9,"low":2.45,"close":3.85},"depth":{"buy":[{"quantity":275,"price":3.25,"orders":1},{"quantity":275,"price":3.2,"orders":1},{"quantity":550,"price":3.15,"orders":2},{"quantity":275,"price":3.1,"orders":1},{"quantity":275,"price":3.05,"orders":1}],"sell":[{"quantity":275,"price":3.55,"orders":1},{"quantity":275,"price":3.8,"orders":1},{"quantity":275,"price":4.0,"orders":1},{"quantity":275,"price":4.05,"orders":1},{"quantity":275,"price":4.1,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|120728","symbol":"MPHASIS25JUN2560PE","last_price":3.85,"volume":9625,"average_price":3.71,"oi":42900.0,"net_change":-0.45,"total_buy_quantity":93225.0,"total_sell_quantity":40150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1750672480897","oi_day_high":45100.0,"oi_day_low":42900.0},"NSE_FO:HAL25JUN5000CE":{"ohlc":{"open":49.4,"high":101.2,"low":49.4,"close":66.8},"depth":{"buy":[{"quantity":450,"price":66.2,"orders":3},{"quantity":750,"price":65.0,"orders":4},{"quantity":300,"price":64.2,"orders":1},{"quantity":300,"price":64.15,"orders":1},{"quantity":300,"price":64.05,"orders":1}],"sell":[{"quantity":150,"price":66.95,"orders":1},{"quantity":1650,"price":67.0,"orders":2},{"quantity":300,"price":67.35,"orders":1},{"quantity":150,"price":67.4,"orders":1},{"quantity":600,"price":67.8,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|92292","symbol":"HAL25JUN5000CE","last_price":66.8,"volume":3952500,"average_price":76.58,"oi":730800.0,"net_change":7.9,"total_buy_quantity":95850.0,"total_sell_quantity":93300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":226.3,"last_trade_time":"1750672798900","oi_day_high":1215600.0,"oi_day_low":729150.0},"NSE_FO:HINDALCO25JUN650CE":{"ohlc":{"open":4.4,"high":18.1,"low":2.7,"close":14.45},"depth":{"buy":[{"quantity":1400,"price":14.2,"orders":1},{"quantity":4200,"price":14.15,"orders":3},{"quantity":1400,"price":14.1,"orders":1},{"quantity":2800,"price":14.05,"orders":2},{"quantity":1400,"price":13.95,"orders":1}],"sell":[{"quantity":2800,"price":14.45,"orders":2},{"quantity":51800,"price":14.5,"orders":4},{"quantity":4200,"price":14.55,"orders":3},{"quantity":2800,"price":14.6,"orders":2},{"quantity":4200,"price":14.65,"orders":3}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|96701","symbol":"HINDALCO25JUN650CE","last_price":14.45,"volume":6636000,"average_price":8.46,"oi":1716400.0,"net_change":8.6,"total_buy_quantity":571200.0,"total_sell_quantity":242200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1750672760349","oi_day_high":2007600.0,"oi_day_low":1716400.0},"NSE_FO:NATIONALUM25JUN185PE":{"ohlc":{"open":3.9,"high":3.95,"low":0.8,"close":0.9},"depth":{"buy":[{"quantity":30000,"price":0.85,"orders":5},{"quantity":26250,"price":0.8,"orders":6},{"quantity":56250,"price":0.75,"orders":7},{"quantity":30000,"price":0.7,"orders":4},{"quantity":63750,"price":0.65,"orders":7}],"sell":[{"quantity":15000,"price":0.9,"orders":2},{"quantity":30000,"price":0.95,"orders":4},{"quantity":30000,"price":1.0,"orders":5},{"quantity":26250,"price":1.05,"orders":4},{"quantity":22500,"price":1.1,"orders":3}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|115412","symbol":"NATIONALUM25JUN185PE","last_price":0.9,"volume":4923750,"average_price":1.59,"oi":4601250.0,"net_change":-2.1,"total_buy_quantity":1605000.0,"total_sell_quantity":1016250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1750672786392","oi_day_high":5006250.0,"oi_day_low":4601250.0},"NSE_FO:LTIM25JUN5150CE":{"ohlc":{"open":231.45,"high":231.45,"low":231.45,"close":231.45},"depth":{"buy":[{"quantity":1050,"price":179.2,"orders":1},{"quantity":150,"price":179.15,"orders":1},{"quantity":600,"price":167.45,"orders":1},{"quantity":1500,"price":162.5,"orders":1},{"quantity":450,"price":145.15,"orders":1}],"sell":[{"quantity":600,"price":207.15,"orders":1},{"quantity":150,"price":207.2,"orders":1},{"quantity":750,"price":208.15,"orders":1},{"quantity":1050,"price":213.65,"orders":2},{"quantity":1500,"price":214.55,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|111028","symbol":"LTIM25JUN5150CE","last_price":231.45,"volume":0,"average_price":0.0,"oi":7200.0,"net_change":-13.45,"total_buy_quantity":19500.0,"total_sell_quantity":10050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":512.0,"last_trade_time":"1750413555000","oi_day_high":8250.0,"oi_day_low":6750.0},"NSE_FO:MOTHERSON25JUN152.5PE":{"ohlc":{"open":4.55,"high":7.3,"low":4.5,"close":4.5},"depth":{"buy":[{"quantity":7100,"price":4.55,"orders":2},{"quantity":10650,"price":4.5,"orders":3},{"quantity":10650,"price":4.45,"orders":3},{"quantity":10650,"price":4.4,"orders":3},{"quantity":7100,"price":4.35,"orders":2}],"sell":[{"quantity":14200,"price":4.65,"orders":4},{"quantity":14200,"price":4.7,"orders":4},{"quantity":14200,"price":4.75,"orders":4},{"quantity":10650,"price":4.8,"orders":3},{"quantity":14200,"price":4.85,"orders":4}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|114312","symbol":"MOTHERSON25JUN152.5PE","last_price":4.5,"volume":1441300,"average_price":5.58,"oi":812950.0,"net_change":0.65,"total_buy_quantity":447300.0,"total_sell_quantity":539600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1750672799073","oi_day_high":891050.0,"oi_day_low":812950.0},"NSE_FO:DLF25JUN800CE":{"ohlc":{"open":49.0,"high":59.0,"low":47.3,"close":50.45},"depth":{"buy":[{"quantity":1650,"price":50.35,"orders":2},{"quantity":1650,"price":49.9,"orders":2},{"quantity":1650,"price":49.8,"orders":2},{"quantity":3300,"price":49.7,"orders":4},{"quantity":825,"price":49.65,"orders":1}],"sell":[{"quantity":825,"price":50.8,"orders":1},{"quantity":825,"price":50.95,"orders":1},{"quantity":825,"price":51.0,"orders":1},{"quantity":825,"price":51.35,"orders":1},{"quantity":825,"price":51.4,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|86620","symbol":"DLF25JUN800CE","last_price":50.45,"volume":80850,"average_price":52.61,"oi":621225.0,"net_change":-4.45,"total_buy_quantity":105600.0,"total_sell_quantity":109725.0,"lower_circuit_limit":2.3,"upper_circuit_limit":107.5,"last_trade_time":"1750672656651","oi_day_high":649275.0,"oi_day_low":621225.0},"NSE_FO:COLPAL25JUN2480PE":{"ohlc":{"open":84.55,"high":91.0,"low":48.9,"close":69.65},"depth":{"buy":[{"quantity":175,"price":64.55,"orders":1},{"quantity":1225,"price":64.5,"orders":1},{"quantity":525,"price":64.45,"orders":1},{"quantity":175,"price":64.4,"orders":1},{"quantity":525,"price":59.55,"orders":1}],"sell":[{"quantity":175,"price":74.4,"orders":1},{"quantity":175,"price":74.45,"orders":1},{"quantity":525,"price":80.15,"orders":1},{"quantity":1750,"price":80.2,"orders":1},{"quantity":525,"price":82.0,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|82919","symbol":"COLPAL25JUN2480PE","last_price":69.65,"volume":14525,"average_price":63.01,"oi":16625.0,"net_change":-19.3,"total_buy_quantity":49700.0,"total_sell_quantity":21175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":176.75,"last_trade_time":"1750672692610","oi_day_high":19600.0,"oi_day_low":16625.0},"NSE_FO:TIINDIA25JUN3050CE":{"ohlc":{"open":6.75,"high":9.45,"low":3.1,"close":3.4},"depth":{"buy":[{"quantity":150,"price":3.5,"orders":1},{"quantity":150,"price":3.45,"orders":1},{"quantity":150,"price":3.4,"orders":1},{"quantity":150,"price":3.35,"orders":1},{"quantity":150,"price":3.3,"orders":1}],"sell":[{"quantity":600,"price":3.85,"orders":3},{"quantity":750,"price":3.9,"orders":3},{"quantity":150,"price":3.95,"orders":1},{"quantity":300,"price":4.0,"orders":2},{"quantity":150,"price":4.05,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|131720","symbol":"TIINDIA25JUN3050CE","last_price":3.4,"volume":90000,"average_price":4.48,"oi":53250.0,"net_change":-6.95,"total_buy_quantity":54600.0,"total_sell_quantity":26700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.85,"last_trade_time":"1750672740054","oi_day_high":54600.0,"oi_day_low":38550.0},"NSE_FO:ZYDUSLIFE25JUN920PE":{"ohlc":{"open":1.7,"high":2.5,"low":0.6,"close":0.75},"depth":{"buy":[{"quantity":1800,"price":0.75,"orders":2},{"quantity":1800,"price":0.7,"orders":1},{"quantity":4500,"price":0.65,"orders":2},{"quantity":2700,"price":0.6,"orders":3},{"quantity":2700,"price":0.55,"orders":3}],"sell":[{"quantity":9000,"price":0.8,"orders":4},{"quantity":16200,"price":0.85,"orders":4},{"quantity":16200,"price":0.9,"orders":4},{"quantity":2700,"price":0.95,"orders":2},{"quantity":5400,"price":1.0,"orders":4}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|146551","symbol":"ZYDUSLIFE25JUN920PE","last_price":0.75,"volume":199800,"average_price":0.96,"oi":164700.0,"net_change":-1.2,"total_buy_quantity":417600.0,"total_sell_quantity":193500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1750672792231","oi_day_high":199800.0,"oi_day_low":164700.0},"NSE_FO:IREDA25JUN177.5PE":{"ohlc":{"open":14.05,"high":14.05,"low":11.4,"close":11.8},"depth":{"buy":[{"quantity":2900,"price":11.1,"orders":1},{"quantity":8700,"price":10.9,"orders":1},{"quantity":40600,"price":10.85,"orders":2},{"quantity":14500,"price":10.8,"orders":1},{"quantity":29000,"price":10.6,"orders":1}],"sell":[{"quantity":2900,"price":11.65,"orders":1},{"quantity":5800,"price":11.7,"orders":2},{"quantity":2900,"price":11.75,"orders":1},{"quantity":11600,"price":13.1,"orders":1},{"quantity":8700,"price":13.15,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|104570","symbol":"IREDA25JUN177.5PE","last_price":11.8,"volume":66700,"average_price":12.45,"oi":580000.0,"net_change":-0.3,"total_buy_quantity":237800.0,"total_sell_quantity":272600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.1,"last_trade_time":"1750665330486","oi_day_high":609000.0,"oi_day_low":580000.0},"NSE_FO:MGL25JUN1380CE":{"ohlc":{"open":11.3,"high":32.4,"low":11.2,"close":29.15},"depth":{"buy":[{"quantity":400,"price":27.65,"orders":1},{"quantity":400,"price":27.6,"orders":1},{"quantity":800,"price":27.05,"orders":1},{"quantity":400,"price":26.85,"orders":1},{"quantity":800,"price":26.65,"orders":1}],"sell":[{"quantity":400,"price":28.4,"orders":1},{"quantity":400,"price":28.45,"orders":1},{"quantity":400,"price":28.65,"orders":1},{"quantity":800,"price":28.9,"orders":2},{"quantity":800,"price":29.2,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|114019","symbol":"MGL25JUN1380CE","last_price":29.15,"volume":210000,"average_price":21.98,"oi":73200.0,"net_change":2.05,"total_buy_quantity":208000.0,"total_sell_quantity":58000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.45,"last_trade_time":"1750672725221","oi_day_high":97600.0,"oi_day_low":73200.0},"NSE_FO:CDSL25JUN1520CE":{"ohlc":{"open":168.0,"high":222.0,"low":168.0,"close":217.8},"depth":{"buy":[{"quantity":2100,"price":203.25,"orders":3},{"quantity":1050,"price":203.2,"orders":3},{"quantity":350,"price":203.0,"orders":1},{"quantity":1400,"price":202.2,"orders":1},{"quantity":3500,"price":200.85,"orders":1}],"sell":[{"quantity":350,"price":211.25,"orders":1},{"quantity":350,"price":211.3,"orders":1},{"quantity":350,"price":211.35,"orders":1},{"quantity":1750,"price":215.6,"orders":1},{"quantity":1400,"price":216.4,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|79657","symbol":"CDSL25JUN1520CE","last_price":217.8,"volume":3500,"average_price":186.23,"oi":60200.0,"net_change":21.85,"total_buy_quantity":27650.0,"total_sell_quantity":28350.0,"lower_circuit_limit":34.8,"upper_circuit_limit":300.6,"last_trade_time":"1750668015729","oi_day_high":63000.0,"oi_day_low":60200.0},"NSE_FO:BAJAJ-AUTO25JUN8690CE":{"ohlc":{"open":10.85,"high":10.85,"low":4.15,"close":4.9},"depth":{"buy":[{"quantity":450,"price":4.9,"orders":5},{"quantity":225,"price":4.85,"orders":2},{"quantity":375,"price":4.8,"orders":4},{"quantity":375,"price":4.75,"orders":5},{"quantity":375,"price":4.7,"orders":4}],"sell":[{"quantity":225,"price":5.05,"orders":2},{"quantity":375,"price":5.1,"orders":4},{"quantity":225,"price":5.15,"orders":2},{"quantity":375,"price":5.2,"orders":3},{"quantity":300,"price":5.25,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|69453","symbol":"BAJAJ-AUTO25JUN8690CE","last_price":4.9,"volume":174450,"average_price":5.62,"oi":244200.0,"net_change":-6.65,"total_buy_quantity":108150.0,"total_sell_quantity":29550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.3,"last_trade_time":"1750672772528","oi_day_high":276675.0,"oi_day_low":244200.0},"NSE_FO:PEL25JUN1100PE":{"ohlc":{"open":8.85,"high":13.55,"low":5.0,"close":8.9},"depth":{"buy":[{"quantity":750,"price":8.25,"orders":1},{"quantity":750,"price":7.05,"orders":1},{"quantity":750,"price":6.6,"orders":1},{"quantity":22500,"price":6.55,"orders":1},{"quantity":750,"price":5.4,"orders":1}],"sell":[{"quantity":1500,"price":8.7,"orders":2},{"quantity":750,"price":9.3,"orders":1},{"quantity":750,"price":9.35,"orders":1},{"quantity":750,"price":9.6,"orders":1},{"quantity":750,"price":9.65,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|120248","symbol":"PEL25JUN1100PE","last_price":8.9,"volume":447000,"average_price":9.05,"oi":384750.0,"net_change":2.95,"total_buy_quantity":294750.0,"total_sell_quantity":105000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1750672774111","oi_day_high":414000.0,"oi_day_low":383250.0},"NSE_FO:POWERGRID25JUN292.5PE":{"ohlc":{"open":3.4,"high":5.4,"low":2.25,"close":4.15},"depth":{"buy":[{"quantity":3600,"price":3.9,"orders":2},{"quantity":5400,"price":3.85,"orders":3},{"quantity":7200,"price":3.8,"orders":4},{"quantity":7200,"price":3.75,"orders":4},{"quantity":1800,"price":3.7,"orders":1}],"sell":[{"quantity":1800,"price":4.1,"orders":1},{"quantity":3600,"price":4.15,"orders":2},{"quantity":5400,"price":4.2,"orders":3},{"quantity":5400,"price":4.25,"orders":3},{"quantity":1800,"price":4.3,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|123459","symbol":"POWERGRID25JUN292.5PE","last_price":4.15,"volume":1645200,"average_price":3.82,"oi":311400.0,"net_change":1.0,"total_buy_quantity":367200.0,"total_sell_quantity":289800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1750672773461","oi_day_high":333000.0,"oi_day_low":273600.0},"NSE_FO:GODREJPROP25JUN2250CE":{"ohlc":{"open":151.25,"high":179.2,"low":143.7,"close":157.65},"depth":{"buy":[{"quantity":225,"price":155.9,"orders":1},{"quantity":225,"price":155.85,"orders":1},{"quantity":225,"price":155.8,"orders":1},{"quantity":450,"price":155.15,"orders":2},{"quantity":675,"price":154.15,"orders":1}],"sell":[{"quantity":225,"price":158.5,"orders":1},{"quantity":225,"price":158.55,"orders":1},{"quantity":225,"price":158.95,"orders":1},{"quantity":675,"price":164.9,"orders":1},{"quantity":675,"price":165.2,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|92616","symbol":"GODREJPROP25JUN2250CE","last_price":157.65,"volume":9900,"average_price":154.02,"oi":70425.0,"net_change":-2.35,"total_buy_quantity":79875.0,"total_sell_quantity":21375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":333.4,"last_trade_time":"1750672680990","oi_day_high":75600.0,"oi_day_low":70200.0},"NSE_FO:M&MFIN25JUN265CE":{"ohlc":{"open":1.6,"high":2.25,"low":0.9,"close":1.05},"depth":{"buy":[{"quantity":6168,"price":1.05,"orders":3},{"quantity":10280,"price":1.0,"orders":5},{"quantity":8224,"price":0.95,"orders":4},{"quantity":8224,"price":0.9,"orders":4},{"quantity":6168,"price":0.85,"orders":3}],"sell":[{"quantity":16448,"price":1.2,"orders":4},{"quantity":8224,"price":1.25,"orders":4},{"quantity":10280,"price":1.3,"orders":4},{"quantity":10280,"price":1.35,"orders":5},{"quantity":6168,"price":1.4,"orders":3}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|50239","symbol":"M&MFIN25JUN265CE","last_price":1.05,"volume":828568,"average_price":1.45,"oi":522224.0,"net_change":-1.3,"total_buy_quantity":405032.0,"total_sell_quantity":372136.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1750672772348","oi_day_high":641472.0,"oi_day_low":516056.0},"NSE_FO:CESC25JUN167.5PE":{"ohlc":{"open":4.7,"high":4.9,"low":3.7,"close":4.75},"depth":{"buy":[{"quantity":5850,"price":4.7,"orders":2},{"quantity":5850,"price":4.6,"orders":2},{"quantity":5850,"price":4.55,"orders":2},{"quantity":2925,"price":4.5,"orders":1},{"quantity":2925,"price":4.45,"orders":1}],"sell":[{"quantity":2925,"price":4.9,"orders":1},{"quantity":2925,"price":4.95,"orders":1},{"quantity":2925,"price":5.05,"orders":1},{"quantity":2925,"price":5.1,"orders":1},{"quantity":2925,"price":5.15,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|81341","symbol":"CESC25JUN167.5PE","last_price":4.75,"volume":84825,"average_price":4.31,"oi":178425.0,"net_change":-0.15,"total_buy_quantity":336375.0,"total_sell_quantity":353925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1750672720509","oi_day_high":184275.0,"oi_day_low":166725.0},"NSE_FO:PHOENIXLTD25JUN1600PE":{"ohlc":{"open":24.6,"high":28.7,"low":10.5,"close":12.8},"depth":{"buy":[{"quantity":350,"price":10.5,"orders":1},{"quantity":350,"price":10.1,"orders":1},{"quantity":1050,"price":10.05,"orders":2},{"quantity":350,"price":10.0,"orders":1},{"quantity":700,"price":9.55,"orders":1}],"sell":[{"quantity":350,"price":12.5,"orders":1},{"quantity":350,"price":12.55,"orders":1},{"quantity":350,"price":12.75,"orders":1},{"quantity":700,"price":12.8,"orders":2},{"quantity":1050,"price":13.55,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|128698","symbol":"PHOENIXLTD25JUN1600PE","last_price":12.8,"volume":207900,"average_price":14.58,"oi":144900.0,"net_change":-7.2,"total_buy_quantity":92050.0,"total_sell_quantity":53550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.3,"last_trade_time":"1750672795648","oi_day_high":152250.0,"oi_day_low":144200.0},"NSE_FO:VOLTAS25JUN1260CE":{"ohlc":{"open":11.5,"high":45.9,"low":11.3,"close":36.3},"depth":{"buy":[{"quantity":600,"price":35.55,"orders":2},{"quantity":300,"price":35.35,"orders":1},{"quantity":300,"price":35.05,"orders":1},{"quantity":300,"price":35.0,"orders":1},{"quantity":300,"price":34.3,"orders":1}],"sell":[{"quantity":300,"price":35.85,"orders":1},{"quantity":300,"price":35.9,"orders":1},{"quantity":300,"price":36.1,"orders":1},{"quantity":600,"price":36.15,"orders":2},{"quantity":300,"price":36.35,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|135283","symbol":"VOLTAS25JUN1260CE","last_price":36.3,"volume":966000,"average_price":24.33,"oi":258300.0,"net_change":17.4,"total_buy_quantity":184500.0,"total_sell_quantity":52200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.75,"last_trade_time":"1750672670245","oi_day_high":431100.0,"oi_day_low":258300.0},"NSE_FO:PNBHOUSING25JUN1040CE":{"ohlc":{"open":17.95,"high":29.0,"low":13.0,"close":27.6},"depth":{"buy":[{"quantity":650,"price":26.3,"orders":1},{"quantity":650,"price":26.25,"orders":1},{"quantity":650,"price":25.55,"orders":1},{"quantity":6500,"price":25.5,"orders":1},{"quantity":650,"price":25.3,"orders":1}],"sell":[{"quantity":650,"price":28.15,"orders":1},{"quantity":650,"price":28.2,"orders":1},{"quantity":650,"price":29.9,"orders":1},{"quantity":9750,"price":32.55,"orders":1},{"quantity":4550,"price":33.15,"orders":2}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|130803","symbol":"PNBHOUSING25JUN1040CE","last_price":27.6,"volume":213200,"average_price":21.79,"oi":96850.0,"net_change":6.75,"total_buy_quantity":81900.0,"total_sell_quantity":70850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.85,"last_trade_time":"1750671793790","oi_day_high":117000.0,"oi_day_low":94900.0},"NSE_FO:VBL25JUN480PE":{"ohlc":{"open":22.0,"high":24.15,"low":14.05,"close":18.85},"depth":{"buy":[{"quantity":1750,"price":18.85,"orders":2},{"quantity":875,"price":18.55,"orders":1},{"quantity":875,"price":18.5,"orders":1},{"quantity":875,"price":18.3,"orders":1},{"quantity":875,"price":18.05,"orders":1}],"sell":[{"quantity":1750,"price":19.1,"orders":2},{"quantity":1750,"price":19.25,"orders":2},{"quantity":875,"price":19.3,"orders":1},{"quantity":875,"price":19.5,"orders":1},{"quantity":875,"price":19.55,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|145786","symbol":"VBL25JUN480PE","last_price":18.85,"volume":335125,"average_price":17.74,"oi":1162000.0,"net_change":-3.2,"total_buy_quantity":98000.0,"total_sell_quantity":107625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.25,"last_trade_time":"1750672769454","oi_day_high":1210125.0,"oi_day_low":1159375.0},"NSE_FO:HINDUNILVR25JUN2360PE":{"ohlc":{"open":79.05,"high":101.0,"low":78.0,"close":86.3},"depth":{"buy":[{"quantity":300,"price":86.95,"orders":1},{"quantity":300,"price":86.9,"orders":1},{"quantity":300,"price":86.85,"orders":1},{"quantity":300,"price":85.85,"orders":1},{"quantity":300,"price":85.8,"orders":1}],"sell":[{"quantity":600,"price":89.35,"orders":2},{"quantity":300,"price":89.4,"orders":1},{"quantity":6000,"price":91.4,"orders":2},{"quantity":300,"price":91.45,"orders":1},{"quantity":900,"price":91.5,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|98318","symbol":"HINDUNILVR25JUN2360PE","last_price":86.3,"volume":33300,"average_price":88.71,"oi":412800.0,"net_change":6.25,"total_buy_quantity":25200.0,"total_sell_quantity":39600.0,"lower_circuit_limit":11.95,"upper_circuit_limit":148.15,"last_trade_time":"1750672647658","oi_day_high":425100.0,"oi_day_low":412800.0},"NSE_FO:RBLBANK25JUN215CE":{"ohlc":{"open":15.0,"high":18.5,"low":14.0,"close":18.5},"depth":{"buy":[{"quantity":7500,"price":18.15,"orders":1},{"quantity":12500,"price":16.9,"orders":1},{"quantity":2500,"price":14.0,"orders":1},{"quantity":2500,"price":13.85,"orders":1},{"quantity":22500,"price":13.2,"orders":1}],"sell":[{"quantity":10000,"price":30.0,"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":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|134182","symbol":"RBLBANK25JUN215CE","last_price":18.5,"volume":22500,"average_price":17.25,"oi":577500.0,"net_change":7.5,"total_buy_quantity":95000.0,"total_sell_quantity":10000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.0,"last_trade_time":"1750664385372","oi_day_high":595000.0,"oi_day_low":577500.0},"NSE_FO:TATACOMM25JUN1680PE":{"ohlc":{"open":30.0,"high":45.8,"low":25.0,"close":38.9},"depth":{"buy":[{"quantity":250,"price":34.6,"orders":1},{"quantity":250,"price":34.55,"orders":1},{"quantity":1500,"price":34.45,"orders":1},{"quantity":7250,"price":34.35,"orders":1},{"quantity":750,"price":33.8,"orders":1}],"sell":[{"quantity":250,"price":41.25,"orders":1},{"quantity":250,"price":41.3,"orders":1},{"quantity":250,"price":41.35,"orders":1},{"quantity":250,"price":44.65,"orders":1},{"quantity":250,"price":48.25,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|141928","symbol":"TATACOMM25JUN1680PE","last_price":38.9,"volume":27250,"average_price":38.11,"oi":65000.0,"net_change":6.45,"total_buy_quantity":27500.0,"total_sell_quantity":26000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.95,"last_trade_time":"1750672500186","oi_day_high":72000.0,"oi_day_low":65000.0},"NSE_FO:OBEROIRLTY25JUN1740PE":{"ohlc":{"open":0.6,"high":0.6,"low":0.25,"close":0.35},"depth":{"buy":[{"quantity":350,"price":0.15,"orders":1},{"quantity":14350,"price":0.1,"orders":2},{"quantity":7350,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":700,"price":0.35,"orders":2},{"quantity":1050,"price":0.4,"orders":3},{"quantity":700,"price":0.45,"orders":2},{"quantity":2800,"price":0.5,"orders":3},{"quantity":350,"price":0.55,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|118017","symbol":"OBEROIRLTY25JUN1740PE","last_price":0.35,"volume":28700,"average_price":0.42,"oi":47950.0,"net_change":-0.55,"total_buy_quantity":22050.0,"total_sell_quantity":48300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1750671979921","oi_day_high":56000.0,"oi_day_low":47950.0},"NSE_FO:NYKAA25JUN205CE":{"ohlc":{"open":0.3,"high":3.1,"low":0.25,"close":2.65},"depth":{"buy":[{"quantity":47200,"price":2.4,"orders":10},{"quantity":29500,"price":2.35,"orders":7},{"quantity":20650,"price":2.3,"orders":5},{"quantity":17700,"price":2.25,"orders":5},{"quantity":41300,"price":2.2,"orders":6}],"sell":[{"quantity":59000,"price":2.5,"orders":14},{"quantity":14750,"price":2.55,"orders":3},{"quantity":17700,"price":2.6,"orders":3},{"quantity":14750,"price":2.65,"orders":3},{"quantity":29500,"price":2.7,"orders":6}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|124889","symbol":"NYKAA25JUN205CE","last_price":2.65,"volume":16254500,"average_price":2.02,"oi":3914650.0,"net_change":1.9,"total_buy_quantity":1705100.0,"total_sell_quantity":896800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1750672799357","oi_day_high":4563650.0,"oi_day_low":2003050.0},"NSE_FO:ADANIENSOL25JUN880CE":{"ohlc":{"open":2.0,"high":2.95,"low":1.55,"close":1.8},"depth":{"buy":[{"quantity":95000,"price":1.8,"orders":7},{"quantity":6250,"price":1.75,"orders":2},{"quantity":6875,"price":1.7,"orders":2},{"quantity":8125,"price":1.65,"orders":3},{"quantity":625,"price":1.6,"orders":1}],"sell":[{"quantity":3125,"price":2.0,"orders":3},{"quantity":11250,"price":2.05,"orders":6},{"quantity":3125,"price":2.1,"orders":5},{"quantity":5000,"price":2.15,"orders":7},{"quantity":13125,"price":2.2,"orders":6}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|66303","symbol":"ADANIENSOL25JUN880CE","last_price":1.8,"volume":336250,"average_price":2.29,"oi":388750.0,"net_change":-0.7,"total_buy_quantity":659375.0,"total_sell_quantity":188750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1750672765487","oi_day_high":404375.0,"oi_day_low":380000.0},"NSE_FO:INDHOTEL25JUN760PE":{"ohlc":{"open":8.55,"high":9.45,"low":5.3,"close":6.9},"depth":{"buy":[{"quantity":1000,"price":6.75,"orders":1},{"quantity":2000,"price":6.7,"orders":2},{"quantity":1000,"price":6.65,"orders":1},{"quantity":1000,"price":6.6,"orders":1},{"quantity":2000,"price":6.55,"orders":2}],"sell":[{"quantity":1000,"price":6.95,"orders":1},{"quantity":2000,"price":7.0,"orders":2},{"quantity":3000,"price":7.05,"orders":3},{"quantity":4000,"price":7.1,"orders":4},{"quantity":6000,"price":7.15,"orders":3}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|103335","symbol":"INDHOTEL25JUN760PE","last_price":6.9,"volume":1122000,"average_price":7.19,"oi":546000.0,"net_change":-0.05,"total_buy_quantity":515000.0,"total_sell_quantity":166000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1750672774749","oi_day_high":573000.0,"oi_day_low":501000.0},"NSE_FO:BHEL25JUN265CE":{"ohlc":{"open":0.5,"high":1.0,"low":0.45,"close":0.65},"depth":{"buy":[{"quantity":7875,"price":0.6,"orders":2},{"quantity":102375,"price":0.55,"orders":17},{"quantity":168000,"price":0.5,"orders":18},{"quantity":97125,"price":0.45,"orders":12},{"quantity":47250,"price":0.4,"orders":4}],"sell":[{"quantity":52500,"price":0.65,"orders":8},{"quantity":55125,"price":0.7,"orders":9},{"quantity":52500,"price":0.75,"orders":8},{"quantity":105000,"price":0.8,"orders":7},{"quantity":28875,"price":0.85,"orders":10}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|75329","symbol":"BHEL25JUN265CE","last_price":0.65,"volume":6250125,"average_price":0.71,"oi":3764250.0,"net_change":0.05,"total_buy_quantity":3541125.0,"total_sell_quantity":1354500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1750672720464","oi_day_high":4276125.0,"oi_day_low":3753750.0},"NSE_FO:NESTLEIND25JUN2440PE":{"ohlc":{"open":54.6,"high":87.1,"low":54.6,"close":80.5},"depth":{"buy":[{"quantity":200,"price":79.95,"orders":1},{"quantity":200,"price":79.85,"orders":1},{"quantity":600,"price":76.15,"orders":1},{"quantity":600,"price":75.95,"orders":1},{"quantity":600,"price":73.2,"orders":1}],"sell":[{"quantity":200,"price":83.9,"orders":1},{"quantity":400,"price":83.95,"orders":2},{"quantity":200,"price":84.0,"orders":1},{"quantity":200,"price":85.2,"orders":1},{"quantity":600,"price":86.5,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|123455","symbol":"NESTLEIND25JUN2440PE","last_price":80.5,"volume":24000,"average_price":71.14,"oi":53600.0,"net_change":8.25,"total_buy_quantity":14800.0,"total_sell_quantity":14800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":148.75,"last_trade_time":"1750672289413","oi_day_high":60600.0,"oi_day_low":53600.0},"NSE_FO:CGPOWER25JUN700CE":{"ohlc":{"open":3.55,"high":5.65,"low":2.9,"close":3.9},"depth":{"buy":[{"quantity":4350,"price":3.8,"orders":5},{"quantity":4350,"price":3.75,"orders":4},{"quantity":7250,"price":3.7,"orders":7},{"quantity":6525,"price":3.65,"orders":6},{"quantity":3625,"price":3.6,"orders":4}],"sell":[{"quantity":25375,"price":3.9,"orders":1},{"quantity":725,"price":3.95,"orders":1},{"quantity":10875,"price":4.0,"orders":4},{"quantity":1450,"price":4.05,"orders":2},{"quantity":725,"price":4.1,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|80307","symbol":"CGPOWER25JUN700CE","last_price":3.9,"volume":1511625,"average_price":4.09,"oi":1149850.0,"net_change":-1.9,"total_buy_quantity":438625.0,"total_sell_quantity":390050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1750672797076","oi_day_high":1157825.0,"oi_day_low":982375.0},"NSE_FO:IRCTC25JUN770CE":{"ohlc":{"open":1.75,"high":3.85,"low":1.15,"close":1.85},"depth":{"buy":[{"quantity":2625,"price":1.8,"orders":3},{"quantity":7875,"price":1.75,"orders":7},{"quantity":4375,"price":1.7,"orders":5},{"quantity":5250,"price":1.65,"orders":5},{"quantity":6125,"price":1.6,"orders":4}],"sell":[{"quantity":2625,"price":1.85,"orders":2},{"quantity":5250,"price":1.9,"orders":5},{"quantity":10500,"price":1.95,"orders":8},{"quantity":6125,"price":2.0,"orders":6},{"quantity":9625,"price":2.05,"orders":7}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|104227","symbol":"IRCTC25JUN770CE","last_price":1.85,"volume":1197000,"average_price":2.39,"oi":770000.0,"net_change":-1.0,"total_buy_quantity":1029875.0,"total_sell_quantity":257250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1750672767268","oi_day_high":882875.0,"oi_day_low":762125.0},"NSE_FO:INDUSTOWER25JUN390PE":{"ohlc":{"open":0.95,"high":1.2,"low":0.6,"close":0.85},"depth":{"buy":[{"quantity":25500,"price":0.75,"orders":12},{"quantity":25500,"price":0.7,"orders":11},{"quantity":28900,"price":0.65,"orders":12},{"quantity":18700,"price":0.6,"orders":5},{"quantity":22100,"price":0.55,"orders":6}],"sell":[{"quantity":39100,"price":0.85,"orders":15},{"quantity":30600,"price":0.9,"orders":12},{"quantity":35700,"price":0.95,"orders":11},{"quantity":39100,"price":1.0,"orders":10},{"quantity":6800,"price":1.05,"orders":3}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|105420","symbol":"INDUSTOWER25JUN390PE","last_price":0.85,"volume":1428000,"average_price":0.78,"oi":1366800.0,"net_change":0.0,"total_buy_quantity":887400.0,"total_sell_quantity":465800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1750672773274","oi_day_high":1547000.0,"oi_day_low":1366800.0},"NSE_FO:MARICO25JUN720PE":{"ohlc":{"open":22.0,"high":25.65,"low":22.0,"close":25.65},"depth":{"buy":[{"quantity":1200,"price":25.45,"orders":1},{"quantity":2400,"price":25.4,"orders":2},{"quantity":1200,"price":25.3,"orders":1},{"quantity":1200,"price":23.2,"orders":1},{"quantity":4800,"price":22.9,"orders":1}],"sell":[{"quantity":1200,"price":26.25,"orders":1},{"quantity":1200,"price":26.3,"orders":1},{"quantity":4800,"price":27.9,"orders":1},{"quantity":6000,"price":28.15,"orders":1},{"quantity":3600,"price":28.35,"orders":1}]},"timestamp":"2025-06-23T15:46:00.139+05:30","instrument_token":"NSE_FO|117640","symbol":"MARICO25JUN720PE","last_price":25.65,"volume":14400,"average_price":23.42,"oi":84000.0,"net_change":-2.25,"total_buy_quantity":94800.0,"total_sell_quantity":67200.0,"lower_circuit_limit":0.4,"upper_circuit_limit":55.4,"last_trade_time":"1750671731394","oi_day_high":92400.0,"oi_day_low":84000.0}}}