{"status":"success","data":{"NSE_FO:KOTAKBANK25JUL2200CE":{"ohlc":{"open":21.75,"high":26.95,"low":19.2,"close":23.3},"depth":{"buy":[{"quantity":800,"price":22.85,"orders":2},{"quantity":800,"price":22.8,"orders":2},{"quantity":1200,"price":22.75,"orders":3},{"quantity":800,"price":22.7,"orders":2},{"quantity":400,"price":22.65,"orders":1}],"sell":[{"quantity":800,"price":23.65,"orders":2},{"quantity":1200,"price":23.7,"orders":3},{"quantity":400,"price":23.75,"orders":1},{"quantity":400,"price":23.9,"orders":1},{"quantity":1200,"price":23.95,"orders":3}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|108470","symbol":"KOTAKBANK25JUL2200CE","last_price":23.3,"volume":1624800,"average_price":23.54,"oi":1023600.0,"net_change":2.35,"total_buy_quantity":429600.0,"total_sell_quantity":153200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.45,"last_trade_time":"1753264798058","oi_day_high":1152400.0,"oi_day_low":1023600.0},"NSE_FO:PIDILITIND25JUL3020PE":{"ohlc":{"open":118.65,"high":119.45,"low":106.15,"close":106.15},"depth":{"buy":[{"quantity":250,"price":92.9,"orders":1},{"quantity":250,"price":92.85,"orders":1},{"quantity":500,"price":92.8,"orders":1},{"quantity":250,"price":92.75,"orders":1},{"quantity":250,"price":92.6,"orders":1}],"sell":[{"quantity":250,"price":103.6,"orders":1},{"quantity":250,"price":103.65,"orders":1},{"quantity":250,"price":103.75,"orders":1},{"quantity":250,"price":103.85,"orders":1},{"quantity":500,"price":106.15,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|127950","symbol":"PIDILITIND25JUL3020PE","last_price":106.15,"volume":2250,"average_price":114.48,"oi":9250.0,"net_change":13.95,"total_buy_quantity":18250.0,"total_sell_quantity":13000.0,"lower_circuit_limit":9.85,"upper_circuit_limit":174.55,"last_trade_time":"1753255382559","oi_day_high":9500.0,"oi_day_low":9000.0},"NSE_FO:COLPAL25JUL2380CE":{"ohlc":{"open":22.0,"high":22.0,"low":4.2,"close":4.9},"depth":{"buy":[{"quantity":225,"price":4.75,"orders":1},{"quantity":450,"price":4.7,"orders":2},{"quantity":900,"price":4.65,"orders":3},{"quantity":225,"price":4.6,"orders":1},{"quantity":225,"price":4.55,"orders":1}],"sell":[{"quantity":225,"price":4.95,"orders":1},{"quantity":1350,"price":5.0,"orders":5},{"quantity":450,"price":5.05,"orders":2},{"quantity":225,"price":5.1,"orders":1},{"quantity":225,"price":5.15,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|88643","symbol":"COLPAL25JUL2380CE","last_price":4.9,"volume":595575,"average_price":8.9,"oi":111600.0,"net_change":-28.1,"total_buy_quantity":60975.0,"total_sell_quantity":43875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.8,"last_trade_time":"1753264785713","oi_day_high":116550.0,"oi_day_low":88875.0},"NSE_FO:HCLTECH25JUL1720PE":{"ohlc":{"open":193.5,"high":196.45,"low":180.0,"close":184.0},"depth":{"buy":[{"quantity":350,"price":185.0,"orders":1},{"quantity":700,"price":184.95,"orders":2},{"quantity":350,"price":184.9,"orders":1},{"quantity":350,"price":184.65,"orders":1},{"quantity":350,"price":184.45,"orders":1}],"sell":[{"quantity":350,"price":187.1,"orders":1},{"quantity":1750,"price":189.25,"orders":1},{"quantity":1050,"price":191.15,"orders":3},{"quantity":1400,"price":192.55,"orders":1},{"quantity":1750,"price":192.85,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|94554","symbol":"HCLTECH25JUL1720PE","last_price":184.0,"volume":8750,"average_price":188.51,"oi":222600.0,"net_change":-10.35,"total_buy_quantity":39900.0,"total_sell_quantity":33600.0,"lower_circuit_limit":121.3,"upper_circuit_limit":267.4,"last_trade_time":"1753261910288","oi_day_high":223650.0,"oi_day_low":222600.0},"NSE_FO:BSOFT25JUL440CE":{"ohlc":{"open":1.25,"high":1.4,"low":0.7,"close":0.9},"depth":{"buy":[{"quantity":3900,"price":0.8,"orders":3},{"quantity":6500,"price":0.75,"orders":5},{"quantity":6500,"price":0.7,"orders":5},{"quantity":2600,"price":0.65,"orders":2},{"quantity":3900,"price":0.6,"orders":3}],"sell":[{"quantity":1300,"price":0.85,"orders":1},{"quantity":6500,"price":0.95,"orders":5},{"quantity":7800,"price":1.0,"orders":4},{"quantity":6500,"price":1.05,"orders":3},{"quantity":7800,"price":1.1,"orders":4}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|79426","symbol":"BSOFT25JUL440CE","last_price":0.9,"volume":482300,"average_price":0.89,"oi":1173900.0,"net_change":-0.25,"total_buy_quantity":648700.0,"total_sell_quantity":455000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1753264723904","oi_day_high":1220700.0,"oi_day_low":1171300.0},"NSE_FO:INDIANB25JUL640PE":{"ohlc":{"open":22.45,"high":23.75,"low":21.25,"close":22.3},"depth":{"buy":[{"quantity":2000,"price":21.4,"orders":2},{"quantity":1000,"price":21.35,"orders":1},{"quantity":1000,"price":21.25,"orders":1},{"quantity":1000,"price":21.15,"orders":1},{"quantity":1000,"price":20.95,"orders":1}],"sell":[{"quantity":1000,"price":22.5,"orders":1},{"quantity":1000,"price":22.55,"orders":1},{"quantity":1000,"price":23.15,"orders":1},{"quantity":2000,"price":24.3,"orders":2},{"quantity":9000,"price":24.7,"orders":3}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|45827","symbol":"INDIANB25JUL640PE","last_price":22.3,"volume":55000,"average_price":22.83,"oi":125000.0,"net_change":1.3,"total_buy_quantity":163000.0,"total_sell_quantity":72000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.0,"last_trade_time":"1753264743522","oi_day_high":160000.0,"oi_day_low":124000.0},"NSE_FO:IRCTC25JUL770PE":{"ohlc":{"open":15.5,"high":17.65,"low":12.0,"close":12.0},"depth":{"buy":[{"quantity":875,"price":11.85,"orders":1},{"quantity":1750,"price":11.8,"orders":2},{"quantity":1750,"price":11.75,"orders":2},{"quantity":875,"price":11.6,"orders":1},{"quantity":875,"price":11.45,"orders":1}],"sell":[{"quantity":875,"price":12.05,"orders":1},{"quantity":875,"price":12.1,"orders":1},{"quantity":1750,"price":12.25,"orders":2},{"quantity":875,"price":12.35,"orders":1},{"quantity":875,"price":12.45,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|107346","symbol":"IRCTC25JUL770PE","last_price":12.0,"volume":162750,"average_price":14.85,"oi":414750.0,"net_change":-3.4,"total_buy_quantity":329875.0,"total_sell_quantity":144375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.55,"last_trade_time":"1753264639361","oi_day_high":450625.0,"oi_day_low":411250.0},"NSE_FO:GRASIM25JUL2880CE":{"ohlc":{"open":4.6,"high":4.65,"low":2.6,"close":2.7},"depth":{"buy":[{"quantity":2250,"price":2.55,"orders":2},{"quantity":250,"price":2.45,"orders":1},{"quantity":250,"price":2.4,"orders":1},{"quantity":250,"price":2.35,"orders":1},{"quantity":750,"price":2.3,"orders":2}],"sell":[{"quantity":750,"price":2.75,"orders":3},{"quantity":500,"price":2.8,"orders":2},{"quantity":500,"price":2.85,"orders":2},{"quantity":500,"price":2.9,"orders":2},{"quantity":250,"price":2.95,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|93475","symbol":"GRASIM25JUL2880CE","last_price":2.7,"volume":60750,"average_price":3.35,"oi":86750.0,"net_change":-2.2,"total_buy_quantity":211500.0,"total_sell_quantity":43000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1753264779322","oi_day_high":90000.0,"oi_day_low":85500.0},"NSE_FO:ICICIBANK25JUL1440CE":{"ohlc":{"open":39.5,"high":51.25,"low":36.4,"close":50.0},"depth":{"buy":[{"quantity":1400,"price":49.45,"orders":2},{"quantity":700,"price":49.4,"orders":1},{"quantity":700,"price":49.35,"orders":1},{"quantity":700,"price":49.3,"orders":1},{"quantity":700,"price":49.1,"orders":1}],"sell":[{"quantity":700,"price":49.8,"orders":1},{"quantity":2100,"price":49.85,"orders":2},{"quantity":2100,"price":49.9,"orders":2},{"quantity":1400,"price":49.95,"orders":2},{"quantity":2100,"price":50.0,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|98845","symbol":"ICICIBANK25JUL1440CE","last_price":50.0,"volume":690200,"average_price":44.83,"oi":756000.0,"net_change":13.0,"total_buy_quantity":162400.0,"total_sell_quantity":77700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.25,"last_trade_time":"1753264791011","oi_day_high":973700.0,"oi_day_low":756000.0},"NSE_FO:INDUSTOWER25JUL415CE":{"ohlc":{"open":2.0,"high":3.95,"low":1.45,"close":3.9},"depth":{"buy":[{"quantity":1700,"price":3.8,"orders":1},{"quantity":8500,"price":3.75,"orders":5},{"quantity":6800,"price":3.7,"orders":4},{"quantity":6800,"price":3.65,"orders":4},{"quantity":5100,"price":3.6,"orders":3}],"sell":[{"quantity":5100,"price":3.9,"orders":3},{"quantity":6800,"price":3.95,"orders":4},{"quantity":49300,"price":4.0,"orders":2},{"quantity":1700,"price":4.05,"orders":1},{"quantity":3400,"price":4.1,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|106248","symbol":"INDUSTOWER25JUL415CE","last_price":3.9,"volume":962200,"average_price":2.7,"oi":465800.0,"net_change":2.0,"total_buy_quantity":606900.0,"total_sell_quantity":384200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1753264766634","oi_day_high":516800.0,"oi_day_low":459000.0},"NSE_FO:HINDUNILVR25JUL2280PE":{"ohlc":{"open":0.05,"high":0.2,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":19200,"price":0.05,"orders":7},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":600,"price":0.1,"orders":1},{"quantity":900,"price":0.15,"orders":1},{"quantity":900,"price":0.2,"orders":2},{"quantity":900,"price":0.25,"orders":1},{"quantity":900,"price":0.3,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|97957","symbol":"HINDUNILVR25JUL2280PE","last_price":0.1,"volume":9300,"average_price":0.12,"oi":78000.0,"net_change":0.05,"total_buy_quantity":19200.0,"total_sell_quantity":46200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1753263505919","oi_day_high":79800.0,"oi_day_low":77400.0},"NSE_FO:JINDALSTEL25JUL950PE":{"ohlc":{"open":11.25,"high":11.4,"low":5.35,"close":5.4},"depth":{"buy":[{"quantity":625,"price":5.3,"orders":1},{"quantity":1250,"price":5.25,"orders":2},{"quantity":3125,"price":5.2,"orders":2},{"quantity":1250,"price":5.1,"orders":2},{"quantity":625,"price":5.05,"orders":1}],"sell":[{"quantity":1250,"price":5.5,"orders":2},{"quantity":1250,"price":5.55,"orders":2},{"quantity":625,"price":5.6,"orders":1},{"quantity":625,"price":5.7,"orders":1},{"quantity":2500,"price":5.8,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|108960","symbol":"JINDALSTEL25JUL950PE","last_price":5.4,"volume":382500,"average_price":6.85,"oi":418750.0,"net_change":-6.35,"total_buy_quantity":666250.0,"total_sell_quantity":131250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.1,"last_trade_time":"1753264740320","oi_day_high":486250.0,"oi_day_low":415625.0},"NSE_FO:ASIANPAINT25JUL2280PE":{"ohlc":{"open":8.05,"high":9.8,"low":4.9,"close":5.25},"depth":{"buy":[{"quantity":250,"price":5.0,"orders":1},{"quantity":750,"price":4.95,"orders":2},{"quantity":500,"price":4.9,"orders":2},{"quantity":500,"price":4.85,"orders":2},{"quantity":500,"price":4.8,"orders":2}],"sell":[{"quantity":500,"price":5.25,"orders":2},{"quantity":500,"price":5.3,"orders":2},{"quantity":750,"price":5.35,"orders":3},{"quantity":500,"price":5.4,"orders":2},{"quantity":250,"price":5.45,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|65703","symbol":"ASIANPAINT25JUL2280PE","last_price":5.25,"volume":145250,"average_price":8.13,"oi":215000.0,"net_change":-2.7,"total_buy_quantity":299000.0,"total_sell_quantity":46250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1753264788786","oi_day_high":216750.0,"oi_day_low":167000.0},"NSE_FO:TORNTPOWER25JUL1460CE":{"ohlc":{"open":4.1,"high":4.1,"low":1.95,"close":3.45},"depth":{"buy":[{"quantity":375,"price":2.95,"orders":1},{"quantity":750,"price":2.9,"orders":2},{"quantity":375,"price":2.85,"orders":1},{"quantity":375,"price":2.8,"orders":1},{"quantity":375,"price":2.75,"orders":1}],"sell":[{"quantity":750,"price":3.55,"orders":1},{"quantity":375,"price":3.6,"orders":1},{"quantity":375,"price":3.65,"orders":1},{"quantity":375,"price":3.7,"orders":1},{"quantity":375,"price":3.75,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|139314","symbol":"TORNTPOWER25JUL1460CE","last_price":3.45,"volume":40125,"average_price":2.59,"oi":126750.0,"net_change":0.5,"total_buy_quantity":95250.0,"total_sell_quantity":55500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1753264720456","oi_day_high":136500.0,"oi_day_low":126375.0},"NSE_FO:LICI25JUL960CE":{"ohlc":{"open":2.05,"high":2.05,"low":1.3,"close":1.75},"depth":{"buy":[{"quantity":700,"price":1.75,"orders":1},{"quantity":2100,"price":1.7,"orders":2},{"quantity":4900,"price":1.65,"orders":3},{"quantity":1400,"price":1.6,"orders":2},{"quantity":700,"price":1.55,"orders":1}],"sell":[{"quantity":700,"price":1.8,"orders":1},{"quantity":4200,"price":1.85,"orders":6},{"quantity":2100,"price":1.9,"orders":3},{"quantity":4200,"price":1.95,"orders":3},{"quantity":9100,"price":2.0,"orders":3}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|109830","symbol":"LICI25JUL960CE","last_price":1.75,"volume":91000,"average_price":1.56,"oi":705600.0,"net_change":-0.2,"total_buy_quantity":160300.0,"total_sell_quantity":120400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1753264487775","oi_day_high":711200.0,"oi_day_low":704200.0},"NSE_FO:EXIDEIND25JUL390CE":{"ohlc":{"open":9.85,"high":10.95,"low":6.7,"close":7.25},"depth":{"buy":[{"quantity":3600,"price":7.15,"orders":2},{"quantity":3600,"price":7.1,"orders":2},{"quantity":10800,"price":7.05,"orders":2},{"quantity":7200,"price":7.0,"orders":4},{"quantity":7200,"price":6.9,"orders":3}],"sell":[{"quantity":1800,"price":7.4,"orders":1},{"quantity":5400,"price":7.45,"orders":3},{"quantity":3600,"price":7.5,"orders":2},{"quantity":5400,"price":7.55,"orders":2},{"quantity":5400,"price":7.7,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|90633","symbol":"EXIDEIND25JUL390CE","last_price":7.25,"volume":4390200,"average_price":8.39,"oi":1542600.0,"net_change":-2.0,"total_buy_quantity":361800.0,"total_sell_quantity":522000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1753264799026","oi_day_high":1652400.0,"oi_day_low":1211400.0},"NSE_FO:IGL25JUL210PE":{"ohlc":{"open":2.8,"high":4.35,"low":2.3,"close":3.4},"depth":{"buy":[{"quantity":8250,"price":3.5,"orders":3},{"quantity":11000,"price":3.45,"orders":4},{"quantity":8250,"price":3.4,"orders":3},{"quantity":11000,"price":3.35,"orders":4},{"quantity":8250,"price":3.3,"orders":3}],"sell":[{"quantity":30250,"price":3.6,"orders":6},{"quantity":11000,"price":3.65,"orders":4},{"quantity":11000,"price":3.7,"orders":4},{"quantity":8250,"price":3.75,"orders":3},{"quantity":11000,"price":3.8,"orders":3}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|100932","symbol":"IGL25JUL210PE","last_price":3.4,"volume":1113750,"average_price":3.64,"oi":690250.0,"net_change":0.25,"total_buy_quantity":720500.0,"total_sell_quantity":627000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1753264791176","oi_day_high":753500.0,"oi_day_low":687500.0},"NSE_FO:BHARTIARTL25JUL2020CE":{"ohlc":{"open":1.7,"high":3.1,"low":1.45,"close":3.1},"depth":{"buy":[{"quantity":2375,"price":3.05,"orders":3},{"quantity":8550,"price":3.0,"orders":4},{"quantity":475,"price":2.95,"orders":1},{"quantity":2375,"price":2.9,"orders":3},{"quantity":2375,"price":2.85,"orders":3}],"sell":[{"quantity":475,"price":3.25,"orders":1},{"quantity":1900,"price":3.35,"orders":3},{"quantity":1900,"price":3.4,"orders":3},{"quantity":475,"price":3.45,"orders":1},{"quantity":1425,"price":3.6,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|81934","symbol":"BHARTIARTL25JUL2020CE","last_price":3.1,"volume":1601700,"average_price":2.14,"oi":1482475.0,"net_change":1.65,"total_buy_quantity":675450.0,"total_sell_quantity":110200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1753264794041","oi_day_high":1667250.0,"oi_day_low":1482475.0},"NSE_FO:ZYDUSLIFE25JUL980PE":{"ohlc":{"open":34.0,"high":35.5,"low":32.05,"close":32.05},"depth":{"buy":[{"quantity":900,"price":29.2,"orders":1},{"quantity":900,"price":28.85,"orders":1},{"quantity":900,"price":28.75,"orders":1},{"quantity":900,"price":28.55,"orders":1},{"quantity":900,"price":28.5,"orders":1}],"sell":[{"quantity":900,"price":30.55,"orders":1},{"quantity":900,"price":31.0,"orders":1},{"quantity":900,"price":31.05,"orders":1},{"quantity":900,"price":31.35,"orders":1},{"quantity":900,"price":32.35,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|136328","symbol":"ZYDUSLIFE25JUL980PE","last_price":32.05,"volume":18900,"average_price":33.73,"oi":175500.0,"net_change":-2.1,"total_buy_quantity":77400.0,"total_sell_quantity":95400.0,"lower_circuit_limit":3.45,"upper_circuit_limit":64.85,"last_trade_time":"1753262064307","oi_day_high":178200.0,"oi_day_low":172800.0},"NSE_FO:ABB25JUL6000PE":{"ohlc":{"open":250.65,"high":320.0,"low":238.0,"close":293.0},"depth":{"buy":[{"quantity":125,"price":247.4,"orders":1},{"quantity":875,"price":247.35,"orders":1},{"quantity":125,"price":247.3,"orders":1},{"quantity":1375,"price":247.25,"orders":1},{"quantity":125,"price":247.2,"orders":1}],"sell":[{"quantity":250,"price":306.05,"orders":2},{"quantity":125,"price":306.1,"orders":1},{"quantity":1000,"price":348.75,"orders":1},{"quantity":3750,"price":381.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|57501","symbol":"ABB25JUL6000PE","last_price":293.0,"volume":4250,"average_price":296.84,"oi":78875.0,"net_change":35.35,"total_buy_quantity":20750.0,"total_sell_quantity":5125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":522.95,"last_trade_time":"1753264689122","oi_day_high":80750.0,"oi_day_low":78875.0},"NSE_FO:ALKEM25JUL4850CE":{"ohlc":{"open":140.85,"high":163.4,"low":140.85,"close":147.95},"depth":{"buy":[{"quantity":125,"price":141.4,"orders":1},{"quantity":125,"price":141.35,"orders":1},{"quantity":125,"price":141.3,"orders":1},{"quantity":125,"price":141.2,"orders":1},{"quantity":125,"price":133.75,"orders":1}],"sell":[{"quantity":125,"price":156.4,"orders":1},{"quantity":125,"price":156.45,"orders":1},{"quantity":125,"price":156.5,"orders":1},{"quantity":125,"price":162.25,"orders":1},{"quantity":125,"price":166.7,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|76379","symbol":"ALKEM25JUL4850CE","last_price":147.95,"volume":2125,"average_price":152.65,"oi":12750.0,"net_change":14.25,"total_buy_quantity":6625.0,"total_sell_quantity":7625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":297.8,"last_trade_time":"1753264734310","oi_day_high":12875.0,"oi_day_low":12375.0},"NSE_FO:ATGL25JUL650CE":{"ohlc":{"open":16.85,"high":18.85,"low":15.3,"close":16.45},"depth":{"buy":[{"quantity":875,"price":16.05,"orders":1},{"quantity":875,"price":16.0,"orders":1},{"quantity":875,"price":15.9,"orders":1},{"quantity":875,"price":15.05,"orders":1},{"quantity":8750,"price":13.6,"orders":1}],"sell":[{"quantity":1750,"price":16.35,"orders":2},{"quantity":875,"price":16.4,"orders":1},{"quantity":875,"price":16.45,"orders":1},{"quantity":875,"price":17.25,"orders":1},{"quantity":875,"price":17.4,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|78302","symbol":"ATGL25JUL650CE","last_price":16.45,"volume":127750,"average_price":16.85,"oi":163625.0,"net_change":1.5,"total_buy_quantity":153125.0,"total_sell_quantity":117250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.5,"last_trade_time":"1753264621772","oi_day_high":177625.0,"oi_day_low":160125.0},"NSE_FO:BHARATFORG25JUL1280PE":{"ohlc":{"open":71.5,"high":71.55,"low":55.3,"close":58.35},"depth":{"buy":[{"quantity":500,"price":57.95,"orders":1},{"quantity":500,"price":57.9,"orders":1},{"quantity":500,"price":57.85,"orders":1},{"quantity":500,"price":57.6,"orders":1},{"quantity":500,"price":57.05,"orders":1}],"sell":[{"quantity":500,"price":59.45,"orders":1},{"quantity":500,"price":59.5,"orders":1},{"quantity":500,"price":59.55,"orders":1},{"quantity":500,"price":59.6,"orders":1},{"quantity":500,"price":60.6,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|74201","symbol":"BHARATFORG25JUL1280PE","last_price":58.35,"volume":23000,"average_price":60.35,"oi":187000.0,"net_change":-16.55,"total_buy_quantity":46000.0,"total_sell_quantity":61000.0,"lower_circuit_limit":13.75,"upper_circuit_limit":136.05,"last_trade_time":"1753264693091","oi_day_high":195000.0,"oi_day_low":187000.0},"NSE_FO:NHPC25JUL85CE":{"ohlc":{"open":2.9,"high":2.9,"low":2.15,"close":2.3},"depth":{"buy":[{"quantity":6400,"price":2.3,"orders":1},{"quantity":12800,"price":2.25,"orders":2},{"quantity":32000,"price":2.2,"orders":5},{"quantity":38400,"price":2.15,"orders":3},{"quantity":6400,"price":2.1,"orders":1}],"sell":[{"quantity":19200,"price":2.35,"orders":3},{"quantity":19200,"price":2.4,"orders":3},{"quantity":51200,"price":2.45,"orders":5},{"quantity":12800,"price":2.5,"orders":2},{"quantity":12800,"price":2.55,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|122606","symbol":"NHPC25JUL85CE","last_price":2.3,"volume":294400,"average_price":2.32,"oi":1945600.0,"net_change":-0.05,"total_buy_quantity":857600.0,"total_sell_quantity":416000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1753264788606","oi_day_high":2003200.0,"oi_day_low":1945600.0},"NSE_FO:NAUKRI25JUL1520CE":{"ohlc":{"open":11.05,"high":13.1,"low":8.75,"close":10.25},"depth":{"buy":[{"quantity":750,"price":9.8,"orders":2},{"quantity":375,"price":9.2,"orders":1},{"quantity":375,"price":9.15,"orders":1},{"quantity":750,"price":8.45,"orders":2},{"quantity":11250,"price":7.75,"orders":1}],"sell":[{"quantity":750,"price":10.7,"orders":2},{"quantity":750,"price":10.75,"orders":2},{"quantity":375,"price":10.8,"orders":1},{"quantity":375,"price":11.1,"orders":1},{"quantity":375,"price":11.15,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|115672","symbol":"NAUKRI25JUL1520CE","last_price":10.25,"volume":328500,"average_price":10.33,"oi":157500.0,"net_change":0.0,"total_buy_quantity":136500.0,"total_sell_quantity":65250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.25,"last_trade_time":"1753264783425","oi_day_high":226875.0,"oi_day_low":151875.0},"NSE_FO:SHRIRAMFIN25JUL700CE":{"ohlc":{"open":3.25,"high":4.7,"low":2.8,"close":4.55},"depth":{"buy":[{"quantity":3300,"price":4.45,"orders":4},{"quantity":14850,"price":4.4,"orders":12},{"quantity":6600,"price":4.35,"orders":6},{"quantity":7425,"price":4.3,"orders":6},{"quantity":17325,"price":4.25,"orders":6}],"sell":[{"quantity":5775,"price":4.55,"orders":7},{"quantity":15675,"price":4.6,"orders":11},{"quantity":22275,"price":4.65,"orders":7},{"quantity":27225,"price":4.7,"orders":13},{"quantity":13200,"price":4.75,"orders":7}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|126282","symbol":"SHRIRAMFIN25JUL700CE","last_price":4.55,"volume":1170675,"average_price":3.81,"oi":2663100.0,"net_change":1.45,"total_buy_quantity":839025.0,"total_sell_quantity":650925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1753264797091","oi_day_high":2816550.0,"oi_day_low":2660625.0},"NSE_FO:MARICO25JUL730PE":{"ohlc":{"open":16.9,"high":19.15,"low":12.65,"close":13.0},"depth":{"buy":[{"quantity":1200,"price":12.2,"orders":1},{"quantity":1200,"price":12.15,"orders":1},{"quantity":1200,"price":11.95,"orders":1},{"quantity":2400,"price":11.25,"orders":2},{"quantity":3600,"price":11.1,"orders":2}],"sell":[{"quantity":2400,"price":13.05,"orders":2},{"quantity":1200,"price":13.1,"orders":1},{"quantity":1200,"price":13.15,"orders":1},{"quantity":2400,"price":13.25,"orders":2},{"quantity":1200,"price":13.85,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|117419","symbol":"MARICO25JUL730PE","last_price":13.0,"volume":67200,"average_price":15.65,"oi":361200.0,"net_change":-4.45,"total_buy_quantity":297600.0,"total_sell_quantity":118800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.55,"last_trade_time":"1753264731145","oi_day_high":368400.0,"oi_day_low":358800.0},"NSE_FO:SUNPHARMA25JUL1660CE":{"ohlc":{"open":33.2,"high":38.0,"low":28.2,"close":36.0},"depth":{"buy":[{"quantity":700,"price":35.2,"orders":2},{"quantity":700,"price":35.15,"orders":2},{"quantity":350,"price":35.1,"orders":1},{"quantity":350,"price":34.2,"orders":1},{"quantity":350,"price":34.0,"orders":1}],"sell":[{"quantity":350,"price":35.85,"orders":1},{"quantity":350,"price":35.9,"orders":1},{"quantity":350,"price":35.95,"orders":1},{"quantity":3500,"price":36.0,"orders":2},{"quantity":350,"price":36.7,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|136608","symbol":"SUNPHARMA25JUL1660CE","last_price":36.0,"volume":192150,"average_price":32.58,"oi":116900.0,"net_change":5.3,"total_buy_quantity":287000.0,"total_sell_quantity":62300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.35,"last_trade_time":"1753264798163","oi_day_high":137550.0,"oi_day_low":116900.0},"NSE_FO:DMART25JUL4300CE":{"ohlc":{"open":9.3,"high":9.3,"low":5.05,"close":7.0},"depth":{"buy":[{"quantity":150,"price":7.15,"orders":1},{"quantity":150,"price":7.1,"orders":1},{"quantity":150,"price":7.05,"orders":1},{"quantity":150,"price":6.95,"orders":1},{"quantity":150,"price":6.9,"orders":1}],"sell":[{"quantity":300,"price":7.5,"orders":2},{"quantity":450,"price":7.55,"orders":3},{"quantity":150,"price":7.75,"orders":1},{"quantity":150,"price":7.8,"orders":1},{"quantity":1050,"price":7.9,"orders":3}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|88889","symbol":"DMART25JUL4300CE","last_price":7.0,"volume":167400,"average_price":6.24,"oi":291150.0,"net_change":-2.0,"total_buy_quantity":110400.0,"total_sell_quantity":43200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.55,"last_trade_time":"1753264783854","oi_day_high":311700.0,"oi_day_low":291150.0},"NSE_FO:TATATECH25JUL700PE":{"ohlc":{"open":3.4,"high":4.35,"low":2.5,"close":2.6},"depth":{"buy":[{"quantity":3200,"price":2.55,"orders":2},{"quantity":6400,"price":2.5,"orders":3},{"quantity":800,"price":2.45,"orders":1},{"quantity":1600,"price":2.4,"orders":2},{"quantity":1600,"price":2.35,"orders":2}],"sell":[{"quantity":3200,"price":2.6,"orders":4},{"quantity":2400,"price":2.65,"orders":3},{"quantity":2400,"price":2.7,"orders":3},{"quantity":1600,"price":2.75,"orders":2},{"quantity":1600,"price":2.8,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|130774","symbol":"TATATECH25JUL700PE","last_price":2.6,"volume":291200,"average_price":3.57,"oi":693600.0,"net_change":-0.85,"total_buy_quantity":328000.0,"total_sell_quantity":185600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1753264793073","oi_day_high":741600.0,"oi_day_low":692000.0},"NSE_FO:POLYCAB25JUL6500PE":{"ohlc":{"open":9.95,"high":15.1,"low":1.9,"close":9.6},"depth":{"buy":[{"quantity":125,"price":9.35,"orders":1},{"quantity":125,"price":9.3,"orders":1},{"quantity":125,"price":9.25,"orders":1},{"quantity":250,"price":9.2,"orders":2},{"quantity":500,"price":9.15,"orders":4}],"sell":[{"quantity":125,"price":9.6,"orders":1},{"quantity":250,"price":9.65,"orders":2},{"quantity":250,"price":9.7,"orders":2},{"quantity":375,"price":9.75,"orders":3},{"quantity":375,"price":9.8,"orders":3}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|130323","symbol":"POLYCAB25JUL6500PE","last_price":9.6,"volume":140250,"average_price":10.95,"oi":93500.0,"net_change":-2.05,"total_buy_quantity":70375.0,"total_sell_quantity":27750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.6,"last_trade_time":"1753264790019","oi_day_high":112500.0,"oi_day_low":88750.0},"NSE_FO:SHREECEM25JUL30000CE":{"ohlc":{"open":2100.0,"high":2117.5,"low":1689.3,"close":2117.5},"depth":{"buy":[{"quantity":50,"price":1880.15,"orders":1},{"quantity":100,"price":1880.1,"orders":1},{"quantity":125,"price":1772.5,"orders":1},{"quantity":750,"price":1613.0,"orders":1},{"quantity":100,"price":1612.95,"orders":1}],"sell":[{"quantity":50,"price":2295.75,"orders":2},{"quantity":25,"price":2295.95,"orders":1},{"quantity":125,"price":2613.75,"orders":1},{"quantity":750,"price":2748.45,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|125949","symbol":"SHREECEM25JUL30000CE","last_price":2117.5,"volume":625,"average_price":1915.59,"oi":4950.0,"net_change":-249.3,"total_buy_quantity":1800.0,"total_sell_quantity":950.0,"lower_circuit_limit":1038.85,"upper_circuit_limit":3694.75,"last_trade_time":"1753264274567","oi_day_high":5100.0,"oi_day_low":4950.0},"NSE_FO:MARUTI25JUL12700CE":{"ohlc":{"open":62.2,"high":145.2,"low":48.05,"close":86.95},"depth":{"buy":[{"quantity":200,"price":86.95,"orders":1},{"quantity":100,"price":85.0,"orders":2},{"quantity":50,"price":84.95,"orders":1},{"quantity":200,"price":84.9,"orders":1},{"quantity":50,"price":84.3,"orders":1}],"sell":[{"quantity":500,"price":88.0,"orders":2},{"quantity":100,"price":88.85,"orders":1},{"quantity":100,"price":88.9,"orders":1},{"quantity":50,"price":88.95,"orders":1},{"quantity":150,"price":89.0,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|117866","symbol":"MARUTI25JUL12700CE","last_price":86.95,"volume":2463150,"average_price":110.48,"oi":369050.0,"net_change":40.85,"total_buy_quantity":38600.0,"total_sell_quantity":77950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":445.25,"last_trade_time":"1753264797507","oi_day_high":409500.0,"oi_day_low":348550.0},"NSE_FO:INDUSINDBK25JUL840PE":{"ohlc":{"open":20.0,"high":20.0,"low":11.9,"close":13.1},"depth":{"buy":[{"quantity":2100,"price":13.0,"orders":3},{"quantity":3500,"price":12.95,"orders":5},{"quantity":1400,"price":12.9,"orders":2},{"quantity":700,"price":12.85,"orders":1},{"quantity":2100,"price":12.8,"orders":2}],"sell":[{"quantity":700,"price":13.2,"orders":1},{"quantity":3500,"price":13.25,"orders":5},{"quantity":2100,"price":13.3,"orders":3},{"quantity":1400,"price":13.35,"orders":2},{"quantity":1400,"price":13.45,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|102284","symbol":"INDUSINDBK25JUL840PE","last_price":13.1,"volume":1251600,"average_price":14.79,"oi":875700.0,"net_change":-5.45,"total_buy_quantity":706300.0,"total_sell_quantity":214900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.25,"last_trade_time":"1753264798961","oi_day_high":901600.0,"oi_day_low":830900.0},"NSE_FO:IDFCFIRSTB25JUL72CE":{"ohlc":{"open":1.85,"high":2.1,"low":1.45,"close":1.9},"depth":{"buy":[{"quantity":74200,"price":1.85,"orders":8},{"quantity":139125,"price":1.8,"orders":7},{"quantity":37100,"price":1.75,"orders":4},{"quantity":64925,"price":1.7,"orders":5},{"quantity":64925,"price":1.65,"orders":5}],"sell":[{"quantity":74200,"price":1.95,"orders":8},{"quantity":111300,"price":2.0,"orders":5},{"quantity":55650,"price":2.05,"orders":6},{"quantity":37100,"price":2.1,"orders":4},{"quantity":148400,"price":2.15,"orders":6}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|100208","symbol":"IDFCFIRSTB25JUL72CE","last_price":1.9,"volume":8514450,"average_price":1.73,"oi":4581850.0,"net_change":-0.05,"total_buy_quantity":1595300.0,"total_sell_quantity":1131550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1753264793564","oi_day_high":4795175.0,"oi_day_low":4414900.0},"NSE_FO:KPITTECH25JUL1280PE":{"ohlc":{"open":37.0,"high":38.55,"low":28.15,"close":33.15},"depth":{"buy":[{"quantity":800,"price":31.6,"orders":2},{"quantity":400,"price":31.5,"orders":1},{"quantity":400,"price":31.45,"orders":1},{"quantity":400,"price":31.35,"orders":1},{"quantity":400,"price":31.25,"orders":1}],"sell":[{"quantity":400,"price":33.45,"orders":1},{"quantity":400,"price":33.5,"orders":1},{"quantity":400,"price":33.55,"orders":1},{"quantity":400,"price":34.0,"orders":1},{"quantity":1600,"price":34.75,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|108824","symbol":"KPITTECH25JUL1280PE","last_price":33.15,"volume":78400,"average_price":33.08,"oi":86800.0,"net_change":-10.95,"total_buy_quantity":245200.0,"total_sell_quantity":72800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.2,"last_trade_time":"1753264766151","oi_day_high":87200.0,"oi_day_low":72800.0},"NSE_FO:BPCL25JUL330PE":{"ohlc":{"open":2.65,"high":3.7,"low":1.6,"close":1.6},"depth":{"buy":[{"quantity":19750,"price":1.55,"orders":9},{"quantity":13825,"price":1.5,"orders":7},{"quantity":9875,"price":1.45,"orders":5},{"quantity":31600,"price":1.4,"orders":8},{"quantity":7900,"price":1.35,"orders":3}],"sell":[{"quantity":17775,"price":1.65,"orders":7},{"quantity":15800,"price":1.7,"orders":7},{"quantity":31600,"price":1.75,"orders":8},{"quantity":11850,"price":1.8,"orders":4},{"quantity":11850,"price":1.85,"orders":6}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|77454","symbol":"BPCL25JUL330PE","last_price":1.6,"volume":2561575,"average_price":2.79,"oi":1688625.0,"net_change":-1.1,"total_buy_quantity":357475.0,"total_sell_quantity":554975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1753264796919","oi_day_high":1801200.0,"oi_day_low":1676775.0},"NSE_FO:IRFC25JUL140PE":{"ohlc":{"open":6.3,"high":7.95,"low":5.35,"close":5.7},"depth":{"buy":[{"quantity":4250,"price":5.6,"orders":1},{"quantity":8500,"price":5.55,"orders":2},{"quantity":4250,"price":5.5,"orders":1},{"quantity":4250,"price":5.45,"orders":1},{"quantity":38250,"price":5.4,"orders":2}],"sell":[{"quantity":4250,"price":5.7,"orders":1},{"quantity":4250,"price":5.75,"orders":1},{"quantity":4250,"price":5.8,"orders":1},{"quantity":8500,"price":5.85,"orders":2},{"quantity":8500,"price":5.9,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|104902","symbol":"IRFC25JUL140PE","last_price":5.7,"volume":3510500,"average_price":6.41,"oi":4148000.0,"net_change":-5.0,"total_buy_quantity":620500.0,"total_sell_quantity":578000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.7,"last_trade_time":"1753264778717","oi_day_high":4322250.0,"oi_day_low":3965250.0},"NSE_FO:YESBANK25JUL20PE":{"ohlc":{"open":0.25,"high":0.35,"low":0.2,"close":0.3},"depth":{"buy":[{"quantity":1523900,"price":0.25,"orders":18},{"quantity":5815700,"price":0.2,"orders":28},{"quantity":13932800,"price":0.15,"orders":40},{"quantity":19406400,"price":0.1,"orders":33},{"quantity":7121900,"price":0.05,"orders":27}],"sell":[{"quantity":2550200,"price":0.35,"orders":11},{"quantity":2581300,"price":0.4,"orders":12},{"quantity":2021500,"price":0.45,"orders":4},{"quantity":31100,"price":0.5,"orders":1},{"quantity":155500,"price":0.65,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|135947","symbol":"YESBANK25JUL20PE","last_price":0.3,"volume":20152800,"average_price":0.29,"oi":7.76878E7,"net_change":0.0,"total_buy_quantity":4.78007E7,"total_sell_quantity":8428100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1753264798683","oi_day_high":8.07667E7,"oi_day_low":7.76878E7},"NSE_FO:CDSL25JUL1740CE":{"ohlc":{"open":38.0,"high":38.0,"low":15.85,"close":22.0},"depth":{"buy":[{"quantity":950,"price":22.05,"orders":2},{"quantity":950,"price":22.0,"orders":2},{"quantity":475,"price":21.95,"orders":1},{"quantity":950,"price":21.9,"orders":2},{"quantity":475,"price":21.55,"orders":1}],"sell":[{"quantity":475,"price":22.25,"orders":1},{"quantity":475,"price":22.3,"orders":1},{"quantity":1425,"price":22.35,"orders":3},{"quantity":950,"price":22.4,"orders":2},{"quantity":475,"price":22.85,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|86305","symbol":"CDSL25JUL1740CE","last_price":22.0,"volume":1206025,"average_price":21.22,"oi":514900.0,"net_change":-9.55,"total_buy_quantity":171950.0,"total_sell_quantity":157700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.3,"last_trade_time":"1753264788205","oi_day_high":554325.0,"oi_day_low":514900.0},"NSE_FO:PNB25JUL106PE":{"ohlc":{"open":0.8,"high":1.1,"low":0.55,"close":0.6},"depth":{"buy":[{"quantity":48000,"price":0.55,"orders":5},{"quantity":320000,"price":0.5,"orders":6},{"quantity":144000,"price":0.45,"orders":4},{"quantity":128000,"price":0.4,"orders":3},{"quantity":168000,"price":0.35,"orders":3}],"sell":[{"quantity":104000,"price":0.6,"orders":3},{"quantity":232000,"price":0.65,"orders":10},{"quantity":56000,"price":0.7,"orders":4},{"quantity":48000,"price":0.75,"orders":5},{"quantity":72000,"price":0.8,"orders":8}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|52085","symbol":"PNB25JUL106PE","last_price":0.6,"volume":3328000,"average_price":0.86,"oi":1608000.0,"net_change":-0.2,"total_buy_quantity":2216000.0,"total_sell_quantity":2000000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1753264771697","oi_day_high":1728000.0,"oi_day_low":1160000.0},"NSE_FO:TITAN25JUL3700CE":{"ohlc":{"open":2.85,"high":3.55,"low":1.95,"close":2.5},"depth":{"buy":[{"quantity":525,"price":2.4,"orders":3},{"quantity":525,"price":2.35,"orders":3},{"quantity":700,"price":2.3,"orders":3},{"quantity":525,"price":2.25,"orders":2},{"quantity":525,"price":2.2,"orders":3}],"sell":[{"quantity":700,"price":2.55,"orders":4},{"quantity":525,"price":2.6,"orders":3},{"quantity":700,"price":2.65,"orders":3},{"quantity":875,"price":2.7,"orders":4},{"quantity":700,"price":2.75,"orders":3}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|138915","symbol":"TITAN25JUL3700CE","last_price":2.5,"volume":374150,"average_price":2.47,"oi":733250.0,"net_change":-0.55,"total_buy_quantity":211400.0,"total_sell_quantity":73500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1753264768767","oi_day_high":799575.0,"oi_day_low":723450.0},"NSE_FO:MAZDOCK25JUL3100CE":{"ohlc":{"open":24.3,"high":26.0,"low":14.2,"close":20.05},"depth":{"buy":[{"quantity":350,"price":20.05,"orders":2},{"quantity":175,"price":19.9,"orders":1},{"quantity":175,"price":19.85,"orders":1},{"quantity":350,"price":19.8,"orders":2},{"quantity":350,"price":19.0,"orders":2}],"sell":[{"quantity":350,"price":20.75,"orders":2},{"quantity":175,"price":20.95,"orders":1},{"quantity":4200,"price":21.0,"orders":2},{"quantity":1575,"price":22.0,"orders":3},{"quantity":175,"price":22.15,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|118628","symbol":"MAZDOCK25JUL3100CE","last_price":20.05,"volume":546525,"average_price":17.08,"oi":303450.0,"net_change":-0.15,"total_buy_quantity":120400.0,"total_sell_quantity":49000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.9,"last_trade_time":"1753264789774","oi_day_high":309925.0,"oi_day_low":275975.0},"NSE_FO:TORNTPHARM25JUL3200PE":{"ohlc":{"open":2.0,"high":2.0,"low":0.8,"close":1.2},"depth":{"buy":[{"quantity":250,"price":0.95,"orders":1},{"quantity":2500,"price":0.9,"orders":1},{"quantity":250,"price":0.85,"orders":1},{"quantity":750,"price":0.75,"orders":1},{"quantity":3250,"price":0.5,"orders":1}],"sell":[{"quantity":250,"price":1.25,"orders":1},{"quantity":500,"price":1.7,"orders":2},{"quantity":2500,"price":1.75,"orders":1},{"quantity":500,"price":2.1,"orders":1},{"quantity":250,"price":3.0,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|132788","symbol":"TORNTPHARM25JUL3200PE","last_price":1.2,"volume":5250,"average_price":1.24,"oi":35500.0,"net_change":-1.05,"total_buy_quantity":45000.0,"total_sell_quantity":22500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1753263960561","oi_day_high":38000.0,"oi_day_low":35500.0},"NSE_FO:GLENMARK25JUL1740CE":{"ohlc":{"open":410.0,"high":410.0,"low":410.0,"close":410.0},"depth":{"buy":[{"quantity":375,"price":400.25,"orders":1},{"quantity":375,"price":400.2,"orders":1},{"quantity":375,"price":400.15,"orders":1},{"quantity":1500,"price":396.7,"orders":1},{"quantity":3750,"price":395.05,"orders":1}],"sell":[{"quantity":375,"price":411.3,"orders":1},{"quantity":375,"price":411.45,"orders":1},{"quantity":375,"price":411.55,"orders":1},{"quantity":1500,"price":413.45,"orders":1},{"quantity":1875,"price":414.6,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|95858","symbol":"GLENMARK25JUL1740CE","last_price":410.0,"volume":750,"average_price":410.0,"oi":60000.0,"net_change":-10.0,"total_buy_quantity":27750.0,"total_sell_quantity":27000.0,"lower_circuit_limit":281.1,"upper_circuit_limit":558.9,"last_trade_time":"1753263098901","oi_day_high":60000.0,"oi_day_low":60000.0},"NSE_FO:LAURUSLABS25JUL680PE":{"ohlc":{"open":0.65,"high":0.8,"low":0.55,"close":0.6},"depth":{"buy":[{"quantity":5100,"price":0.55,"orders":3},{"quantity":5100,"price":0.5,"orders":3},{"quantity":11900,"price":0.45,"orders":3},{"quantity":1700,"price":0.4,"orders":1},{"quantity":10200,"price":0.35,"orders":2}],"sell":[{"quantity":1700,"price":0.7,"orders":1},{"quantity":10200,"price":0.75,"orders":2},{"quantity":1700,"price":0.85,"orders":1},{"quantity":11900,"price":0.9,"orders":3},{"quantity":3400,"price":0.95,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|109300","symbol":"LAURUSLABS25JUL680PE","last_price":0.6,"volume":49300,"average_price":0.66,"oi":459000.0,"net_change":-0.1,"total_buy_quantity":391000.0,"total_sell_quantity":173400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1753264441303","oi_day_high":470900.0,"oi_day_low":459000.0},"NSE_FO:PNBHOUSING25JUL1120CE":{"ohlc":{"open":7.95,"high":8.15,"low":3.05,"close":4.9},"depth":{"buy":[{"quantity":650,"price":4.65,"orders":1},{"quantity":650,"price":4.6,"orders":1},{"quantity":650,"price":4.55,"orders":1},{"quantity":1950,"price":4.5,"orders":3},{"quantity":1300,"price":4.45,"orders":2}],"sell":[{"quantity":3250,"price":4.95,"orders":5},{"quantity":5200,"price":5.0,"orders":7},{"quantity":650,"price":5.05,"orders":1},{"quantity":1950,"price":5.1,"orders":3},{"quantity":1950,"price":5.15,"orders":3}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|122684","symbol":"PNBHOUSING25JUL1120CE","last_price":4.9,"volume":1141400,"average_price":4.68,"oi":539500.0,"net_change":-5.7,"total_buy_quantity":325000.0,"total_sell_quantity":183950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.0,"last_trade_time":"1753264796075","oi_day_high":598000.0,"oi_day_low":527800.0},"NSE_FO:CAMS25JUL4200PE":{"ohlc":{"open":50.0,"high":87.9,"low":50.0,"close":55.85},"depth":{"buy":[{"quantity":300,"price":55.15,"orders":2},{"quantity":150,"price":55.05,"orders":1},{"quantity":150,"price":55.0,"orders":1},{"quantity":150,"price":54.9,"orders":1},{"quantity":150,"price":54.85,"orders":1}],"sell":[{"quantity":150,"price":56.55,"orders":1},{"quantity":150,"price":56.6,"orders":1},{"quantity":150,"price":56.65,"orders":1},{"quantity":150,"price":56.7,"orders":1},{"quantity":150,"price":57.55,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|80080","symbol":"CAMS25JUL4200PE","last_price":55.85,"volume":259950,"average_price":75.17,"oi":109200.0,"net_change":-5.7,"total_buy_quantity":36150.0,"total_sell_quantity":29850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":188.35,"last_trade_time":"1753264770340","oi_day_high":126000.0,"oi_day_low":106350.0},"NSE_FO:BANKBARODA25JUL240PE":{"ohlc":{"open":5.55,"high":5.95,"low":3.35,"close":3.4},"depth":{"buy":[{"quantity":29250,"price":3.35,"orders":10},{"quantity":26325,"price":3.3,"orders":6},{"quantity":26325,"price":3.25,"orders":4},{"quantity":26325,"price":3.2,"orders":4},{"quantity":29250,"price":3.15,"orders":3}],"sell":[{"quantity":23400,"price":3.45,"orders":3},{"quantity":29250,"price":3.5,"orders":7},{"quantity":29250,"price":3.55,"orders":7},{"quantity":23400,"price":3.6,"orders":5},{"quantity":40950,"price":3.65,"orders":5}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|40702","symbol":"BANKBARODA25JUL240PE","last_price":3.4,"volume":6786000,"average_price":4.6,"oi":4726800.0,"net_change":-2.05,"total_buy_quantity":628875.0,"total_sell_quantity":889200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1753264792475","oi_day_high":4884750.0,"oi_day_low":4542525.0},"NSE_FO:GODREJPROP25JUL2400PE":{"ohlc":{"open":70.2,"high":109.2,"low":70.2,"close":84.85},"depth":{"buy":[{"quantity":275,"price":83.9,"orders":1},{"quantity":550,"price":83.85,"orders":2},{"quantity":550,"price":83.8,"orders":2},{"quantity":275,"price":83.75,"orders":1},{"quantity":275,"price":83.6,"orders":1}],"sell":[{"quantity":550,"price":84.85,"orders":2},{"quantity":275,"price":86.0,"orders":1},{"quantity":275,"price":86.1,"orders":1},{"quantity":3300,"price":102.05,"orders":1},{"quantity":275,"price":110.0,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|92765","symbol":"GODREJPROP25JUL2400PE","last_price":84.85,"volume":156200,"average_price":94.3,"oi":191950.0,"net_change":20.65,"total_buy_quantity":84150.0,"total_sell_quantity":24475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":160.65,"last_trade_time":"1753264798020","oi_day_high":199925.0,"oi_day_low":191125.0},"NSE_FO:HINDPETRO25JUL420CE":{"ohlc":{"open":14.0,"high":18.8,"low":13.1,"close":18.8},"depth":{"buy":[{"quantity":4050,"price":18.65,"orders":2},{"quantity":2025,"price":18.6,"orders":1},{"quantity":2025,"price":18.55,"orders":1},{"quantity":10125,"price":18.15,"orders":1},{"quantity":16200,"price":18.1,"orders":1}],"sell":[{"quantity":2025,"price":19.05,"orders":1},{"quantity":2025,"price":19.1,"orders":1},{"quantity":4050,"price":19.15,"orders":2},{"quantity":10125,"price":19.45,"orders":1},{"quantity":16200,"price":19.6,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|97595","symbol":"HINDPETRO25JUL420CE","last_price":18.8,"volume":388800,"average_price":16.43,"oi":611550.0,"net_change":4.55,"total_buy_quantity":291600.0,"total_sell_quantity":224775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.25,"last_trade_time":"1753264761081","oi_day_high":623700.0,"oi_day_low":579150.0},"NSE_FO:PPLPHARMA25JUL200CE":{"ohlc":{"open":7.65,"high":8.9,"low":6.35,"close":7.2},"depth":{"buy":[{"quantity":2500,"price":7.1,"orders":1},{"quantity":2500,"price":7.0,"orders":1},{"quantity":2500,"price":6.95,"orders":1},{"quantity":2500,"price":6.9,"orders":1},{"quantity":2500,"price":6.85,"orders":1}],"sell":[{"quantity":5000,"price":7.25,"orders":2},{"quantity":2500,"price":7.3,"orders":1},{"quantity":5000,"price":7.45,"orders":2},{"quantity":2500,"price":7.55,"orders":1},{"quantity":20000,"price":7.6,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|131063","symbol":"PPLPHARMA25JUL200CE","last_price":7.2,"volume":430000,"average_price":7.5,"oi":495000.0,"net_change":-0.65,"total_buy_quantity":342500.0,"total_sell_quantity":352500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1753264744198","oi_day_high":507500.0,"oi_day_low":457500.0},"NSE_FO:DIVISLAB25JUL6600PE":{"ohlc":{"open":71.05,"high":73.0,"low":49.1,"close":66.0},"depth":{"buy":[{"quantity":100,"price":64.9,"orders":1},{"quantity":100,"price":64.85,"orders":1},{"quantity":100,"price":64.75,"orders":1},{"quantity":100,"price":64.7,"orders":1},{"quantity":200,"price":64.15,"orders":2}],"sell":[{"quantity":100,"price":66.6,"orders":1},{"quantity":100,"price":68.15,"orders":1},{"quantity":200,"price":68.2,"orders":2},{"quantity":100,"price":68.25,"orders":1},{"quantity":200,"price":69.95,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|87953","symbol":"DIVISLAB25JUL6600PE","last_price":66.0,"volume":50800,"average_price":63.03,"oi":48200.0,"net_change":-19.8,"total_buy_quantity":21600.0,"total_sell_quantity":8600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":240.5,"last_trade_time":"1753264772761","oi_day_high":49500.0,"oi_day_low":46600.0},"NSE_FO:BAJAJ-AUTO25JUL8400CE":{"ohlc":{"open":78.8,"high":121.85,"low":68.65,"close":103.75},"depth":{"buy":[{"quantity":75,"price":100.65,"orders":1},{"quantity":75,"price":100.55,"orders":1},{"quantity":150,"price":99.6,"orders":2},{"quantity":75,"price":99.5,"orders":1},{"quantity":75,"price":98.05,"orders":1}],"sell":[{"quantity":75,"price":104.8,"orders":1},{"quantity":225,"price":104.9,"orders":2},{"quantity":150,"price":104.95,"orders":1},{"quantity":975,"price":105.0,"orders":1},{"quantity":75,"price":105.8,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|51014","symbol":"BAJAJ-AUTO25JUL8400CE","last_price":103.75,"volume":644850,"average_price":108.36,"oi":187650.0,"net_change":33.5,"total_buy_quantity":39525.0,"total_sell_quantity":67350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":246.8,"last_trade_time":"1753264795320","oi_day_high":223950.0,"oi_day_low":185100.0},"NSE_FO:PATANJALI25JUL1660PE":{"ohlc":{"open":0.55,"high":1.75,"low":0.55,"close":1.0},"depth":{"buy":[{"quantity":300,"price":0.7,"orders":1},{"quantity":600,"price":0.65,"orders":2},{"quantity":600,"price":0.6,"orders":2},{"quantity":600,"price":0.55,"orders":2},{"quantity":600,"price":0.5,"orders":2}],"sell":[{"quantity":900,"price":0.85,"orders":3},{"quantity":600,"price":0.9,"orders":2},{"quantity":300,"price":0.95,"orders":1},{"quantity":300,"price":1.0,"orders":1},{"quantity":300,"price":1.05,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|126274","symbol":"PATANJALI25JUL1660PE","last_price":1.0,"volume":7500,"average_price":1.17,"oi":62700.0,"net_change":0.0,"total_buy_quantity":42900.0,"total_sell_quantity":42900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1753259891388","oi_day_high":64200.0,"oi_day_low":62100.0},"NSE_FO:CROMPTON25JUL360PE":{"ohlc":{"open":24.35,"high":24.35,"low":22.85,"close":22.85},"depth":{"buy":[{"quantity":1800,"price":22.75,"orders":1},{"quantity":1800,"price":22.7,"orders":1},{"quantity":16200,"price":21.7,"orders":2},{"quantity":5400,"price":21.5,"orders":1},{"quantity":18000,"price":21.35,"orders":1}],"sell":[{"quantity":1800,"price":23.25,"orders":1},{"quantity":1800,"price":23.4,"orders":1},{"quantity":1800,"price":23.5,"orders":1},{"quantity":1800,"price":23.65,"orders":1},{"quantity":1800,"price":23.75,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|85634","symbol":"CROMPTON25JUL360PE","last_price":22.85,"volume":7200,"average_price":23.55,"oi":320400.0,"net_change":-3.5,"total_buy_quantity":149400.0,"total_sell_quantity":171000.0,"lower_circuit_limit":6.35,"upper_circuit_limit":46.35,"last_trade_time":"1753255685097","oi_day_high":322200.0,"oi_day_low":320400.0},"NSE_FO:AMBUJACEM25JUL565CE":{"ohlc":{"open":57.0,"high":57.0,"low":57.0,"close":57.0},"depth":{"buy":[{"quantity":2100,"price":50.5,"orders":1},{"quantity":3150,"price":50.45,"orders":1},{"quantity":42000,"price":45.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":6300,"price":59.45,"orders":2},{"quantity":2100,"price":59.5,"orders":1},{"quantity":2100,"price":59.85,"orders":1},{"quantity":2100,"price":62.45,"orders":1},{"quantity":2100,"price":62.7,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|76690","symbol":"AMBUJACEM25JUL565CE","last_price":57.0,"volume":0,"average_price":0.0,"oi":95550.0,"net_change":0.0,"total_buy_quantity":47250.0,"total_sell_quantity":57750.0,"lower_circuit_limit":22.85,"upper_circuit_limit":91.15,"last_trade_time":"1753176066000","oi_day_high":96600.0,"oi_day_low":95550.0},"NSE_FO:AUROPHARMA25JUL1120CE":{"ohlc":{"open":13.9,"high":18.0,"low":13.2,"close":14.75},"depth":{"buy":[{"quantity":550,"price":14.75,"orders":1},{"quantity":550,"price":14.05,"orders":1},{"quantity":5500,"price":14.0,"orders":3},{"quantity":550,"price":13.85,"orders":1},{"quantity":4400,"price":13.8,"orders":1}],"sell":[{"quantity":550,"price":15.0,"orders":1},{"quantity":550,"price":15.05,"orders":1},{"quantity":1100,"price":15.15,"orders":2},{"quantity":1100,"price":15.5,"orders":1},{"quantity":550,"price":15.6,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|67810","symbol":"AUROPHARMA25JUL1120CE","last_price":14.75,"volume":974600,"average_price":15.75,"oi":234300.0,"net_change":2.1,"total_buy_quantity":376750.0,"total_sell_quantity":127050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.15,"last_trade_time":"1753264798311","oi_day_high":372350.0,"oi_day_low":234300.0},"NSE_FO:COFORGE25JUL1880CE":{"ohlc":{"open":45.7,"high":47.5,"low":34.0,"close":36.0},"depth":{"buy":[{"quantity":750,"price":34.8,"orders":2},{"quantity":375,"price":34.7,"orders":1},{"quantity":5250,"price":34.5,"orders":3},{"quantity":375,"price":34.2,"orders":1},{"quantity":1500,"price":33.1,"orders":1}],"sell":[{"quantity":750,"price":37.1,"orders":1},{"quantity":375,"price":37.15,"orders":1},{"quantity":375,"price":37.2,"orders":1},{"quantity":375,"price":37.25,"orders":1},{"quantity":750,"price":37.3,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|84364","symbol":"COFORGE25JUL1880CE","last_price":36.0,"volume":774750,"average_price":38.44,"oi":497625.0,"net_change":-9.65,"total_buy_quantity":339000.0,"total_sell_quantity":86625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.6,"last_trade_time":"1753264795329","oi_day_high":512250.0,"oi_day_low":454500.0},"NSE_FO:ABCAPITAL25JUL275CE":{"ohlc":{"open":2.65,"high":2.7,"low":1.65,"close":2.05},"depth":{"buy":[{"quantity":3100,"price":2.05,"orders":1},{"quantity":12400,"price":2.0,"orders":4},{"quantity":9300,"price":1.95,"orders":3},{"quantity":24800,"price":1.9,"orders":6},{"quantity":18600,"price":1.85,"orders":5}],"sell":[{"quantity":3100,"price":2.1,"orders":1},{"quantity":15500,"price":2.15,"orders":5},{"quantity":15500,"price":2.2,"orders":5},{"quantity":9300,"price":2.25,"orders":3},{"quantity":6200,"price":2.3,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|74845","symbol":"ABCAPITAL25JUL275CE","last_price":2.05,"volume":1311300,"average_price":2.04,"oi":2396300.0,"net_change":-0.6,"total_buy_quantity":1767000.0,"total_sell_quantity":579700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1753264755163","oi_day_high":2622600.0,"oi_day_low":2396300.0},"NSE_FO:IIFL25JUL480PE":{"ohlc":{"open":0.6,"high":0.8,"low":0.4,"close":0.4},"depth":{"buy":[{"quantity":33000,"price":0.4,"orders":9},{"quantity":16500,"price":0.35,"orders":4},{"quantity":13200,"price":0.3,"orders":4},{"quantity":37950,"price":0.25,"orders":3},{"quantity":56100,"price":0.2,"orders":3}],"sell":[{"quantity":4950,"price":0.5,"orders":3},{"quantity":6600,"price":0.55,"orders":4},{"quantity":3300,"price":0.6,"orders":2},{"quantity":1650,"price":0.65,"orders":1},{"quantity":1650,"price":0.7,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|101188","symbol":"IIFL25JUL480PE","last_price":0.4,"volume":54450,"average_price":0.62,"oi":212850.0,"net_change":-0.2,"total_buy_quantity":297000.0,"total_sell_quantity":196350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1753264700395","oi_day_high":212850.0,"oi_day_low":202950.0},"NSE_FO:BANDHANBNK25JUL185CE":{"ohlc":{"open":1.5,"high":1.9,"low":1.25,"close":1.75},"depth":{"buy":[{"quantity":7200,"price":1.6,"orders":1},{"quantity":3600,"price":1.55,"orders":1},{"quantity":7200,"price":1.45,"orders":1},{"quantity":3600,"price":1.4,"orders":1},{"quantity":3600,"price":1.3,"orders":1}],"sell":[{"quantity":3600,"price":2.75,"orders":1},{"quantity":3600,"price":2.8,"orders":1},{"quantity":3600,"price":3.0,"orders":1},{"quantity":3600,"price":3.6,"orders":1},{"quantity":3600,"price":3.9,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|72556","symbol":"BANDHANBNK25JUL185CE","last_price":1.75,"volume":100800,"average_price":1.56,"oi":4057200.0,"net_change":-0.1,"total_buy_quantity":57600.0,"total_sell_quantity":140400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1753261449285","oi_day_high":4122000.0,"oi_day_low":4057200.0},"NSE_FO:DALBHARAT25JUL2200PE":{"ohlc":{"open":6.9,"high":45.0,"low":4.5,"close":9.75},"depth":{"buy":[{"quantity":325,"price":9.2,"orders":1},{"quantity":325,"price":9.15,"orders":1},{"quantity":975,"price":9.1,"orders":3},{"quantity":1300,"price":9.05,"orders":4},{"quantity":650,"price":9.0,"orders":2}],"sell":[{"quantity":325,"price":9.75,"orders":1},{"quantity":325,"price":9.9,"orders":1},{"quantity":1300,"price":9.95,"orders":4},{"quantity":1950,"price":10.0,"orders":3},{"quantity":325,"price":10.15,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|87043","symbol":"DALBHARAT25JUL2200PE","last_price":9.75,"volume":1554150,"average_price":23.63,"oi":100750.0,"net_change":1.55,"total_buy_quantity":403975.0,"total_sell_quantity":72475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.4,"last_trade_time":"1753264785221","oi_day_high":135525.0,"oi_day_low":65000.0},"NSE_FO:PERSISTENT25JUL6100PE":{"ohlc":{"open":379.55,"high":478.05,"low":379.55,"close":478.05},"depth":{"buy":[{"quantity":200,"price":467.3,"orders":1},{"quantity":900,"price":467.25,"orders":1},{"quantity":400,"price":467.05,"orders":1},{"quantity":500,"price":466.7,"orders":1},{"quantity":1000,"price":465.0,"orders":1}],"sell":[{"quantity":4000,"price":654.35,"orders":1},{"quantity":100,"price":654.4,"orders":1},{"quantity":900,"price":654.45,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|126898","symbol":"PERSISTENT25JUL6100PE","last_price":478.05,"volume":1300,"average_price":447.65,"oi":39400.0,"net_change":98.5,"total_buy_quantity":8700.0,"total_sell_quantity":5000.0,"lower_circuit_limit":66.0,"upper_circuit_limit":693.1,"last_trade_time":"1753246500469","oi_day_high":39400.0,"oi_day_low":39100.0},"NSE_FO:M&M25JUL3200CE":{"ohlc":{"open":100.0,"high":124.35,"low":82.1,"close":95.5},"depth":{"buy":[{"quantity":200,"price":92.85,"orders":1},{"quantity":200,"price":92.8,"orders":1},{"quantity":400,"price":90.4,"orders":2},{"quantity":400,"price":90.35,"orders":2},{"quantity":200,"price":90.3,"orders":1}],"sell":[{"quantity":400,"price":95.45,"orders":2},{"quantity":200,"price":95.5,"orders":1},{"quantity":200,"price":95.55,"orders":1},{"quantity":200,"price":95.75,"orders":1},{"quantity":400,"price":95.9,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|112286","symbol":"M&M25JUL3200CE","last_price":95.5,"volume":1440000,"average_price":105.34,"oi":607000.0,"net_change":1.85,"total_buy_quantity":55800.0,"total_sell_quantity":56600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":209.35,"last_trade_time":"1753264799941","oi_day_high":718400.0,"oi_day_low":607000.0},"NSE_FO:CYIENT25JUL1300CE":{"ohlc":{"open":25.0,"high":30.95,"low":21.35,"close":25.05},"depth":{"buy":[{"quantity":850,"price":23.6,"orders":2},{"quantity":850,"price":22.05,"orders":2},{"quantity":425,"price":21.55,"orders":1},{"quantity":425,"price":21.45,"orders":1},{"quantity":425,"price":21.0,"orders":1}],"sell":[{"quantity":425,"price":27.0,"orders":1},{"quantity":850,"price":27.95,"orders":2},{"quantity":850,"price":28.4,"orders":2},{"quantity":850,"price":28.75,"orders":2},{"quantity":2550,"price":29.0,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|90204","symbol":"CYIENT25JUL1300CE","last_price":25.05,"volume":312800,"average_price":26.18,"oi":352750.0,"net_change":1.05,"total_buy_quantity":88400.0,"total_sell_quantity":93500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.45,"last_trade_time":"1753264797915","oi_day_high":406725.0,"oi_day_low":349775.0},"NSE_FO:VBL25JUL460PE":{"ohlc":{"open":0.85,"high":0.85,"low":0.55,"close":0.6},"depth":{"buy":[{"quantity":9225,"price":0.55,"orders":7},{"quantity":12300,"price":0.5,"orders":7},{"quantity":9225,"price":0.45,"orders":5},{"quantity":7175,"price":0.4,"orders":3},{"quantity":4100,"price":0.35,"orders":3}],"sell":[{"quantity":9225,"price":0.6,"orders":6},{"quantity":8200,"price":0.65,"orders":7},{"quantity":7175,"price":0.7,"orders":3},{"quantity":45100,"price":0.75,"orders":5},{"quantity":3075,"price":0.8,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|134947","symbol":"VBL25JUL460PE","last_price":0.6,"volume":412050,"average_price":0.65,"oi":889700.0,"net_change":-0.3,"total_buy_quantity":316725.0,"total_sell_quantity":272650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1753264711853","oi_day_high":960425.0,"oi_day_low":888675.0},"NSE_FO:SBIN25JUL800CE":{"ohlc":{"open":18.6,"high":29.15,"low":17.35,"close":24.5},"depth":{"buy":[{"quantity":1500,"price":24.6,"orders":1},{"quantity":1500,"price":24.5,"orders":2},{"quantity":750,"price":24.45,"orders":1},{"quantity":1500,"price":24.4,"orders":2},{"quantity":3000,"price":24.35,"orders":4}],"sell":[{"quantity":750,"price":24.8,"orders":1},{"quantity":2250,"price":24.85,"orders":3},{"quantity":1500,"price":24.9,"orders":2},{"quantity":2250,"price":24.95,"orders":3},{"quantity":1500,"price":25.7,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|125465","symbol":"SBIN25JUL800CE","last_price":24.5,"volume":3761250,"average_price":21.78,"oi":2627250.0,"net_change":5.7,"total_buy_quantity":224250.0,"total_sell_quantity":186000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.8,"last_trade_time":"1753264786710","oi_day_high":2693250.0,"oi_day_low":2436750.0},"NSE_FO:BEL25JUL410PE":{"ohlc":{"open":10.55,"high":15.8,"low":10.1,"close":12.5},"depth":{"buy":[{"quantity":2850,"price":12.5,"orders":1},{"quantity":2850,"price":12.45,"orders":1},{"quantity":2850,"price":12.4,"orders":1},{"quantity":2850,"price":12.35,"orders":1},{"quantity":2850,"price":12.2,"orders":1}],"sell":[{"quantity":5700,"price":12.6,"orders":2},{"quantity":2850,"price":12.7,"orders":1},{"quantity":5700,"price":12.75,"orders":2},{"quantity":2850,"price":12.8,"orders":1},{"quantity":2850,"price":12.85,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|39418","symbol":"BEL25JUL410PE","last_price":12.5,"volume":1855350,"average_price":13.43,"oi":3306000.0,"net_change":1.3,"total_buy_quantity":302100.0,"total_sell_quantity":239400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.2,"last_trade_time":"1753264754834","oi_day_high":3499800.0,"oi_day_low":3306000.0},"NSE_FO:HEROMOTOCO25JUL4300CE":{"ohlc":{"open":49.55,"high":68.55,"low":45.8,"close":55.95},"depth":{"buy":[{"quantity":150,"price":54.6,"orders":1},{"quantity":1500,"price":54.55,"orders":1},{"quantity":150,"price":54.05,"orders":1},{"quantity":150,"price":53.45,"orders":1},{"quantity":150,"price":52.55,"orders":1}],"sell":[{"quantity":300,"price":55.95,"orders":1},{"quantity":150,"price":56.0,"orders":1},{"quantity":150,"price":56.4,"orders":1},{"quantity":150,"price":56.45,"orders":1},{"quantity":150,"price":56.5,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|96118","symbol":"HEROMOTOCO25JUL4300CE","last_price":55.95,"volume":646950,"average_price":56.84,"oi":235050.0,"net_change":6.45,"total_buy_quantity":38400.0,"total_sell_quantity":29250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":175.35,"last_trade_time":"1753264795220","oi_day_high":247200.0,"oi_day_low":227700.0},"NSE_FO:TATACHEM25JUL940CE":{"ohlc":{"open":32.55,"high":41.5,"low":24.8,"close":40.8},"depth":{"buy":[{"quantity":650,"price":40.7,"orders":1},{"quantity":650,"price":40.65,"orders":1},{"quantity":650,"price":40.0,"orders":1},{"quantity":650,"price":39.95,"orders":1},{"quantity":650,"price":39.4,"orders":1}],"sell":[{"quantity":650,"price":41.45,"orders":1},{"quantity":650,"price":41.5,"orders":1},{"quantity":650,"price":41.55,"orders":1},{"quantity":650,"price":41.6,"orders":1},{"quantity":650,"price":41.75,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|129011","symbol":"TATACHEM25JUL940CE","last_price":40.8,"volume":315900,"average_price":34.4,"oi":347100.0,"net_change":7.75,"total_buy_quantity":153400.0,"total_sell_quantity":86450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.55,"last_trade_time":"1753264779032","oi_day_high":398450.0,"oi_day_low":347100.0},"NSE_FO:MCX25JUL8800PE":{"ohlc":{"open":637.05,"high":745.0,"low":550.6,"close":550.6},"depth":{"buy":[{"quantity":250,"price":536.95,"orders":2},{"quantity":125,"price":536.9,"orders":1},{"quantity":125,"price":536.8,"orders":1},{"quantity":125,"price":536.7,"orders":1},{"quantity":250,"price":536.65,"orders":2}],"sell":[{"quantity":250,"price":557.05,"orders":2},{"quantity":125,"price":557.1,"orders":1},{"quantity":125,"price":557.2,"orders":1},{"quantity":125,"price":557.3,"orders":1},{"quantity":375,"price":579.5,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|39795","symbol":"MCX25JUL8800PE","last_price":550.6,"volume":10250,"average_price":631.12,"oi":53125.0,"net_change":-98.45,"total_buy_quantity":12625.0,"total_sell_quantity":10000.0,"lower_circuit_limit":131.75,"upper_circuit_limit":1166.35,"last_trade_time":"1753264421286","oi_day_high":56375.0,"oi_day_low":53125.0},"NSE_FO:BDL25JUL1850PE":{"ohlc":{"open":140.05,"high":160.25,"low":136.05,"close":144.0},"depth":{"buy":[{"quantity":325,"price":140.65,"orders":1},{"quantity":325,"price":140.6,"orders":1},{"quantity":325,"price":140.45,"orders":1},{"quantity":325,"price":140.4,"orders":1},{"quantity":325,"price":140.2,"orders":1}],"sell":[{"quantity":325,"price":143.4,"orders":1},{"quantity":325,"price":144.5,"orders":1},{"quantity":325,"price":144.55,"orders":1},{"quantity":3250,"price":149.0,"orders":1},{"quantity":325,"price":149.1,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|81349","symbol":"BDL25JUL1850PE","last_price":144.0,"volume":6825,"average_price":146.22,"oi":126750.0,"net_change":4.25,"total_buy_quantity":42900.0,"total_sell_quantity":40300.0,"lower_circuit_limit":20.7,"upper_circuit_limit":258.8,"last_trade_time":"1753264428359","oi_day_high":129675.0,"oi_day_low":126750.0},"NSE_FO:RVNL25JUL400PE":{"ohlc":{"open":27.65,"high":33.3,"low":25.95,"close":25.95},"depth":{"buy":[{"quantity":2750,"price":26.15,"orders":2},{"quantity":1375,"price":26.1,"orders":1},{"quantity":1375,"price":26.05,"orders":1},{"quantity":1375,"price":25.95,"orders":1},{"quantity":1375,"price":25.9,"orders":1}],"sell":[{"quantity":2750,"price":26.6,"orders":2},{"quantity":1375,"price":26.65,"orders":1},{"quantity":1375,"price":26.7,"orders":1},{"quantity":1375,"price":26.75,"orders":1},{"quantity":1375,"price":27.05,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|132920","symbol":"RVNL25JUL400PE","last_price":25.95,"volume":89375,"average_price":29.36,"oi":294250.0,"net_change":-3.4,"total_buy_quantity":100375.0,"total_sell_quantity":159500.0,"lower_circuit_limit":1.9,"upper_circuit_limit":56.8,"last_trade_time":"1753264749471","oi_day_high":308000.0,"oi_day_low":294250.0},"NSE_FO:ASHOKLEY25JUL125PE":{"ohlc":{"open":2.2,"high":2.9,"low":1.7,"close":1.75},"depth":{"buy":[{"quantity":20000,"price":1.7,"orders":2},{"quantity":40000,"price":1.65,"orders":3},{"quantity":35000,"price":1.6,"orders":4},{"quantity":5000,"price":1.55,"orders":1},{"quantity":85000,"price":1.5,"orders":6}],"sell":[{"quantity":30000,"price":1.8,"orders":5},{"quantity":10000,"price":1.85,"orders":2},{"quantity":15000,"price":1.9,"orders":3},{"quantity":15000,"price":1.95,"orders":3},{"quantity":55000,"price":2.0,"orders":4}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|65365","symbol":"ASHOKLEY25JUL125PE","last_price":1.75,"volume":2210000,"average_price":2.23,"oi":4170000.0,"net_change":-0.6,"total_buy_quantity":1025000.0,"total_sell_quantity":1120000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1753264561971","oi_day_high":4220000.0,"oi_day_low":3935000.0},"NSE_FO:VEDL25JUL460CE":{"ohlc":{"open":4.95,"high":7.0,"low":4.15,"close":5.85},"depth":{"buy":[{"quantity":2300,"price":5.75,"orders":2},{"quantity":5750,"price":5.7,"orders":5},{"quantity":5750,"price":5.65,"orders":5},{"quantity":5750,"price":5.6,"orders":5},{"quantity":12650,"price":5.55,"orders":5}],"sell":[{"quantity":5750,"price":5.9,"orders":4},{"quantity":11500,"price":5.95,"orders":10},{"quantity":9200,"price":6.0,"orders":7},{"quantity":11500,"price":6.05,"orders":3},{"quantity":5750,"price":6.1,"orders":4}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|135150","symbol":"VEDL25JUL460CE","last_price":5.85,"volume":4746050,"average_price":5.42,"oi":3478750.0,"net_change":1.15,"total_buy_quantity":447350.0,"total_sell_quantity":562350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1753264781565","oi_day_high":3867450.0,"oi_day_low":3478750.0},"NSE_FO:ETERNAL25JUL265CE":{"ohlc":{"open":34.0,"high":38.95,"low":34.0,"close":38.0},"depth":{"buy":[{"quantity":2425,"price":37.8,"orders":1},{"quantity":2425,"price":37.75,"orders":1},{"quantity":2425,"price":37.7,"orders":1},{"quantity":2425,"price":37.6,"orders":1},{"quantity":7275,"price":37.5,"orders":2}],"sell":[{"quantity":2425,"price":38.2,"orders":1},{"quantity":7275,"price":38.25,"orders":3},{"quantity":2425,"price":38.3,"orders":1},{"quantity":4850,"price":38.35,"orders":2},{"quantity":14550,"price":39.05,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|93852","symbol":"ETERNAL25JUL265CE","last_price":38.0,"volume":278875,"average_price":36.04,"oi":2405600.0,"net_change":1.85,"total_buy_quantity":269175.0,"total_sell_quantity":259475.0,"lower_circuit_limit":13.55,"upper_circuit_limit":58.75,"last_trade_time":"1753264730091","oi_day_high":2483200.0,"oi_day_low":2405600.0},"NSE_FO:WIPRO25JUL267.5PE":{"ohlc":{"open":13.35,"high":14.8,"low":12.0,"close":12.55},"depth":{"buy":[{"quantity":3000,"price":12.8,"orders":1},{"quantity":3000,"price":12.75,"orders":1},{"quantity":3000,"price":12.7,"orders":1},{"quantity":3000,"price":12.3,"orders":1},{"quantity":18000,"price":12.25,"orders":2}],"sell":[{"quantity":3000,"price":13.0,"orders":1},{"quantity":3000,"price":13.05,"orders":1},{"quantity":6000,"price":13.1,"orders":2},{"quantity":3000,"price":13.15,"orders":1},{"quantity":3000,"price":13.3,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|141206","symbol":"WIPRO25JUL267.5PE","last_price":12.55,"volume":174000,"average_price":12.92,"oi":615000.0,"net_change":-1.4,"total_buy_quantity":267000.0,"total_sell_quantity":321000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.95,"last_trade_time":"1753264598938","oi_day_high":699000.0,"oi_day_low":615000.0},"NSE_FO:ICICIPRULI25JUL650PE":{"ohlc":{"open":20.85,"high":25.2,"low":20.15,"close":21.2},"depth":{"buy":[{"quantity":925,"price":21.1,"orders":1},{"quantity":925,"price":21.05,"orders":1},{"quantity":925,"price":20.85,"orders":1},{"quantity":1850,"price":20.4,"orders":2},{"quantity":925,"price":20.35,"orders":1}],"sell":[{"quantity":925,"price":21.4,"orders":1},{"quantity":1850,"price":21.45,"orders":2},{"quantity":925,"price":21.5,"orders":1},{"quantity":925,"price":21.55,"orders":1},{"quantity":925,"price":21.7,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|99811","symbol":"ICICIPRULI25JUL650PE","last_price":21.2,"volume":57350,"average_price":22.82,"oi":355200.0,"net_change":-3.15,"total_buy_quantity":109150.0,"total_sell_quantity":150775.0,"lower_circuit_limit":0.95,"upper_circuit_limit":47.75,"last_trade_time":"1753264565778","oi_day_high":357975.0,"oi_day_low":352425.0},"NSE_FO:RELIANCE25JUL1500CE":{"ohlc":{"open":1.55,"high":1.75,"low":1.1,"close":1.45},"depth":{"buy":[{"quantity":98000,"price":1.45,"orders":21},{"quantity":46500,"price":1.4,"orders":19},{"quantity":68500,"price":1.35,"orders":19},{"quantity":82000,"price":1.3,"orders":22},{"quantity":66500,"price":1.25,"orders":13}],"sell":[{"quantity":175000,"price":1.5,"orders":50},{"quantity":59000,"price":1.55,"orders":22},{"quantity":56000,"price":1.6,"orders":27},{"quantity":26000,"price":1.65,"orders":19},{"quantity":7000,"price":1.7,"orders":11}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|124711","symbol":"RELIANCE25JUL1500CE","last_price":1.45,"volume":11713500,"average_price":1.3,"oi":1.2387E7,"net_change":-0.1,"total_buy_quantity":2570500.0,"total_sell_quantity":1828500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1753264798438","oi_day_high":1.38305E7,"oi_day_low":1.2387E7},"NSE_FO:ULTRACEMCO25JUL12000CE":{"ohlc":{"open":499.55,"high":499.55,"low":372.1,"close":381.2},"depth":{"buy":[{"quantity":100,"price":369.75,"orders":2},{"quantity":50,"price":369.7,"orders":1},{"quantity":50,"price":369.65,"orders":1},{"quantity":50,"price":366.85,"orders":1},{"quantity":50,"price":361.8,"orders":1}],"sell":[{"quantity":50,"price":381.1,"orders":1},{"quantity":50,"price":381.15,"orders":1},{"quantity":50,"price":381.5,"orders":1},{"quantity":50,"price":381.6,"orders":1},{"quantity":50,"price":381.8,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|133956","symbol":"ULTRACEMCO25JUL12000CE","last_price":381.2,"volume":10550,"average_price":401.61,"oi":24800.0,"net_change":-61.2,"total_buy_quantity":7400.0,"total_sell_quantity":7100.0,"lower_circuit_limit":6.9,"upper_circuit_limit":877.9,"last_trade_time":"1753264325651","oi_day_high":24800.0,"oi_day_low":23750.0},"NSE_FO:AXISBANK25JUL1230PE":{"ohlc":{"open":125.3,"high":127.7,"low":117.0,"close":121.3},"depth":{"buy":[{"quantity":625,"price":121.0,"orders":1},{"quantity":3125,"price":117.15,"orders":1},{"quantity":2500,"price":116.65,"orders":1},{"quantity":625,"price":115.5,"orders":1},{"quantity":6250,"price":115.3,"orders":1}],"sell":[{"quantity":625,"price":122.7,"orders":1},{"quantity":625,"price":122.8,"orders":1},{"quantity":1250,"price":122.85,"orders":2},{"quantity":1250,"price":122.95,"orders":2},{"quantity":625,"price":123.15,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|79223","symbol":"AXISBANK25JUL1230PE","last_price":121.3,"volume":25000,"average_price":123.59,"oi":291875.0,"net_change":-6.8,"total_buy_quantity":43750.0,"total_sell_quantity":48125.0,"lower_circuit_limit":79.2,"upper_circuit_limit":177.0,"last_trade_time":"1753264070866","oi_day_high":291875.0,"oi_day_low":291875.0},"NSE_FO:KAYNES25JUL5800PE":{"ohlc":{"open":149.65,"high":158.0,"low":115.3,"close":136.1},"depth":{"buy":[{"quantity":100,"price":137.4,"orders":1},{"quantity":100,"price":137.35,"orders":1},{"quantity":100,"price":137.3,"orders":1},{"quantity":100,"price":137.05,"orders":1},{"quantity":100,"price":137.0,"orders":1}],"sell":[{"quantity":300,"price":143.45,"orders":3},{"quantity":100,"price":143.6,"orders":1},{"quantity":100,"price":143.65,"orders":1},{"quantity":100,"price":143.8,"orders":1},{"quantity":100,"price":146.95,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|111690","symbol":"KAYNES25JUL5800PE","last_price":136.1,"volume":31400,"average_price":140.42,"oi":27800.0,"net_change":-21.5,"total_buy_quantity":24800.0,"total_sell_quantity":7900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":414.25,"last_trade_time":"1753264740261","oi_day_high":30700.0,"oi_day_low":27500.0},"NSE_FO:BAJFINANCE25JUL1000CE":{"ohlc":{"open":5.7,"high":9.45,"low":5.15,"close":8.45},"depth":{"buy":[{"quantity":2250,"price":8.4,"orders":3},{"quantity":2250,"price":8.35,"orders":3},{"quantity":4500,"price":8.3,"orders":5},{"quantity":3750,"price":8.25,"orders":4},{"quantity":3750,"price":8.2,"orders":4}],"sell":[{"quantity":750,"price":8.5,"orders":1},{"quantity":7500,"price":8.55,"orders":6},{"quantity":4500,"price":8.6,"orders":2},{"quantity":2250,"price":8.65,"orders":3},{"quantity":1500,"price":8.7,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|71092","symbol":"BAJFINANCE25JUL1000CE","last_price":8.45,"volume":6911250,"average_price":7.8,"oi":2190750.0,"net_change":3.2,"total_buy_quantity":704250.0,"total_sell_quantity":468750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1753264797041","oi_day_high":2597250.0,"oi_day_low":2092500.0},"NSE_FO:DIXON25JUL14250PE":{"ohlc":{"open":22.75,"high":39.0,"low":8.7,"close":12.0},"depth":{"buy":[{"quantity":50,"price":10.05,"orders":1},{"quantity":50,"price":10.0,"orders":1},{"quantity":1500,"price":7.35,"orders":1},{"quantity":500,"price":7.25,"orders":1},{"quantity":4100,"price":7.15,"orders":4}],"sell":[{"quantity":50,"price":12.0,"orders":1},{"quantity":100,"price":20.0,"orders":2},{"quantity":1500,"price":21.35,"orders":1},{"quantity":200,"price":23.0,"orders":1},{"quantity":900,"price":50.0,"orders":4}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|92091","symbol":"DIXON25JUL14250PE","last_price":12.0,"volume":38400,"average_price":12.66,"oi":22450.0,"net_change":-39.95,"total_buy_quantity":83250.0,"total_sell_quantity":3750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.95,"last_trade_time":"1753264798102","oi_day_high":26350.0,"oi_day_low":22400.0},"NSE_FO:JIOFIN25JUL315PE":{"ohlc":{"open":6.4,"high":6.4,"low":4.05,"close":4.15},"depth":{"buy":[{"quantity":14100,"price":4.0,"orders":6},{"quantity":16450,"price":3.95,"orders":7},{"quantity":16450,"price":3.9,"orders":4},{"quantity":7050,"price":3.85,"orders":3},{"quantity":21150,"price":3.8,"orders":2}],"sell":[{"quantity":23500,"price":4.1,"orders":8},{"quantity":23500,"price":4.15,"orders":6},{"quantity":11750,"price":4.2,"orders":3},{"quantity":18800,"price":4.25,"orders":4},{"quantity":4700,"price":4.3,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|106122","symbol":"JIOFIN25JUL315PE","last_price":4.15,"volume":4575450,"average_price":5.13,"oi":1988100.0,"net_change":-3.0,"total_buy_quantity":549900.0,"total_sell_quantity":735550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1753264795065","oi_day_high":2378200.0,"oi_day_low":1964600.0},"NSE_FO:CESC25JUL172.5CE":{"ohlc":{"open":6.4,"high":7.1,"low":6.3,"close":6.35},"depth":{"buy":[{"quantity":7250,"price":6.35,"orders":2},{"quantity":3625,"price":6.3,"orders":1},{"quantity":3625,"price":6.25,"orders":1},{"quantity":3625,"price":6.0,"orders":1},{"quantity":14500,"price":5.95,"orders":2}],"sell":[{"quantity":3625,"price":6.75,"orders":1},{"quantity":3625,"price":6.8,"orders":1},{"quantity":3625,"price":6.95,"orders":1},{"quantity":3625,"price":7.25,"orders":1},{"quantity":14500,"price":7.3,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|86476","symbol":"CESC25JUL172.5CE","last_price":6.35,"volume":43500,"average_price":6.42,"oi":268250.0,"net_change":-1.25,"total_buy_quantity":358875.0,"total_sell_quantity":402375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1753261792828","oi_day_high":279125.0,"oi_day_low":268250.0},"NSE_FO:TECHM25JUL1670PE":{"ohlc":{"open":128.05,"high":128.05,"low":116.55,"close":123.3},"depth":{"buy":[{"quantity":600,"price":123.75,"orders":1},{"quantity":1200,"price":123.7,"orders":2},{"quantity":600,"price":123.65,"orders":1},{"quantity":600,"price":122.3,"orders":1},{"quantity":2400,"price":120.85,"orders":1}],"sell":[{"quantity":600,"price":128.0,"orders":1},{"quantity":1200,"price":128.05,"orders":2},{"quantity":600,"price":128.1,"orders":1},{"quantity":600,"price":128.15,"orders":1},{"quantity":600,"price":128.2,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|138544","symbol":"TECHM25JUL1670PE","last_price":123.3,"volume":21000,"average_price":118.96,"oi":279600.0,"net_change":0.5,"total_buy_quantity":44400.0,"total_sell_quantity":44400.0,"lower_circuit_limit":51.9,"upper_circuit_limit":193.7,"last_trade_time":"1753264604663","oi_day_high":284400.0,"oi_day_low":279600.0},"NSE_FO:PEL25JUL1140PE":{"ohlc":{"open":2.25,"high":2.55,"low":1.3,"close":1.3},"depth":{"buy":[{"quantity":750,"price":1.1,"orders":1},{"quantity":1500,"price":1.05,"orders":2},{"quantity":750,"price":1.0,"orders":1},{"quantity":750,"price":0.95,"orders":1},{"quantity":750,"price":0.9,"orders":1}],"sell":[{"quantity":750,"price":1.35,"orders":1},{"quantity":1500,"price":1.4,"orders":2},{"quantity":2250,"price":1.45,"orders":3},{"quantity":3750,"price":1.5,"orders":5},{"quantity":750,"price":1.55,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|126784","symbol":"PEL25JUL1140PE","last_price":1.3,"volume":52500,"average_price":2.22,"oi":121500.0,"net_change":-0.6,"total_buy_quantity":187500.0,"total_sell_quantity":98250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1753263534028","oi_day_high":126000.0,"oi_day_low":111750.0},"NSE_FO:INDIGO25JUL5700PE":{"ohlc":{"open":40.45,"high":74.0,"low":37.55,"close":41.85},"depth":{"buy":[{"quantity":150,"price":40.9,"orders":1},{"quantity":150,"price":40.85,"orders":1},{"quantity":300,"price":40.8,"orders":2},{"quantity":150,"price":40.7,"orders":1},{"quantity":300,"price":40.2,"orders":1}],"sell":[{"quantity":150,"price":42.1,"orders":1},{"quantity":150,"price":42.15,"orders":1},{"quantity":150,"price":42.2,"orders":1},{"quantity":150,"price":42.3,"orders":1},{"quantity":150,"price":42.35,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|102015","symbol":"INDIGO25JUL5700PE","last_price":41.85,"volume":350250,"average_price":55.76,"oi":768900.0,"net_change":4.9,"total_buy_quantity":103800.0,"total_sell_quantity":24300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":213.65,"last_trade_time":"1753264790051","oi_day_high":801000.0,"oi_day_low":768900.0},"NSE_FO:ASTRAL25JUL1520PE":{"ohlc":{"open":60.0,"high":75.4,"low":40.95,"close":46.6},"depth":{"buy":[{"quantity":425,"price":47.85,"orders":1},{"quantity":425,"price":47.8,"orders":1},{"quantity":425,"price":47.75,"orders":1},{"quantity":425,"price":47.15,"orders":1},{"quantity":850,"price":45.1,"orders":1}],"sell":[{"quantity":425,"price":49.1,"orders":1},{"quantity":425,"price":49.15,"orders":1},{"quantity":425,"price":49.2,"orders":1},{"quantity":425,"price":49.25,"orders":1},{"quantity":425,"price":49.8,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|66150","symbol":"ASTRAL25JUL1520PE","last_price":46.6,"volume":42075,"average_price":54.87,"oi":59075.0,"net_change":-8.7,"total_buy_quantity":47175.0,"total_sell_quantity":62900.0,"lower_circuit_limit":1.8,"upper_circuit_limit":108.8,"last_trade_time":"1753263495713","oi_day_high":71825.0,"oi_day_low":59075.0},"NSE_FO:NCC25JUL230CE":{"ohlc":{"open":4.25,"high":4.3,"low":2.3,"close":2.7},"depth":{"buy":[{"quantity":32400,"price":2.65,"orders":9},{"quantity":5400,"price":2.6,"orders":2},{"quantity":13500,"price":2.55,"orders":5},{"quantity":8100,"price":2.5,"orders":3},{"quantity":8100,"price":2.45,"orders":3}],"sell":[{"quantity":10800,"price":2.75,"orders":4},{"quantity":29700,"price":2.8,"orders":6},{"quantity":5400,"price":2.85,"orders":2},{"quantity":67500,"price":2.9,"orders":8},{"quantity":37800,"price":2.95,"orders":6}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|116437","symbol":"NCC25JUL230CE","last_price":2.7,"volume":5224500,"average_price":2.78,"oi":4187700.0,"net_change":-1.3,"total_buy_quantity":642600.0,"total_sell_quantity":1498500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1753264795120","oi_day_high":4603500.0,"oi_day_low":4176900.0},"NSE_FO:LODHA25JUL1440PE":{"ohlc":{"open":53.85,"high":108.1,"low":53.85,"close":108.1},"depth":{"buy":[{"quantity":1350,"price":103.0,"orders":2},{"quantity":900,"price":102.95,"orders":2},{"quantity":900,"price":102.8,"orders":1},{"quantity":2250,"price":102.6,"orders":1},{"quantity":3150,"price":101.65,"orders":2}],"sell":[{"quantity":450,"price":108.85,"orders":1},{"quantity":450,"price":109.0,"orders":1},{"quantity":450,"price":110.65,"orders":1},{"quantity":2700,"price":111.05,"orders":1},{"quantity":1350,"price":113.15,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|110032","symbol":"LODHA25JUL1440PE","last_price":108.1,"volume":94950,"average_price":80.08,"oi":51300.0,"net_change":78.6,"total_buy_quantity":68850.0,"total_sell_quantity":52200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":198.8,"last_trade_time":"1753264462070","oi_day_high":65250.0,"oi_day_low":51300.0},"NSE_FO:NBCC25JUL125PE":{"ohlc":{"open":10.4,"high":10.4,"low":10.4,"close":10.4},"depth":{"buy":[{"quantity":26000,"price":9.85,"orders":1},{"quantity":65000,"price":9.7,"orders":1},{"quantity":208000,"price":8.9,"orders":2},{"quantity":32500,"price":8.8,"orders":1},{"quantity":13000,"price":8.3,"orders":1}],"sell":[{"quantity":26000,"price":10.8,"orders":1},{"quantity":26000,"price":10.85,"orders":1},{"quantity":65000,"price":11.05,"orders":1},{"quantity":195000,"price":12.0,"orders":1},{"quantity":78000,"price":17.1,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|121451","symbol":"NBCC25JUL125PE","last_price":10.4,"volume":0,"average_price":0.0,"oi":1917500.0,"net_change":0.0,"total_buy_quantity":409500.0,"total_sell_quantity":416000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.4,"last_trade_time":"1753168669000","oi_day_high":1917500.0,"oi_day_low":1917500.0},"NSE_FO:APOLLOHOSP25JUL7100CE":{"ohlc":{"open":190.0,"high":299.0,"low":190.0,"close":299.0},"depth":{"buy":[{"quantity":125,"price":291.8,"orders":1},{"quantity":125,"price":291.75,"orders":1},{"quantity":125,"price":291.7,"orders":1},{"quantity":125,"price":291.65,"orders":1},{"quantity":250,"price":291.6,"orders":2}],"sell":[{"quantity":125,"price":304.75,"orders":1},{"quantity":125,"price":307.25,"orders":1},{"quantity":250,"price":307.3,"orders":2},{"quantity":125,"price":307.45,"orders":1},{"quantity":125,"price":307.5,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|64601","symbol":"APOLLOHOSP25JUL7100CE","last_price":299.0,"volume":4375,"average_price":240.58,"oi":42250.0,"net_change":117.85,"total_buy_quantity":10750.0,"total_sell_quantity":9500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":395.45,"last_trade_time":"1753264740500","oi_day_high":43000.0,"oi_day_low":42250.0},"NSE_FO:SUPREMEIND25JUL4400PE":{"ohlc":{"open":329.1,"high":329.1,"low":242.7,"close":242.7},"depth":{"buy":[{"quantity":175,"price":274.55,"orders":1},{"quantity":175,"price":274.5,"orders":1},{"quantity":175,"price":273.5,"orders":1},{"quantity":175,"price":273.45,"orders":1},{"quantity":175,"price":270.4,"orders":1}],"sell":[{"quantity":350,"price":295.05,"orders":2},{"quantity":175,"price":295.1,"orders":1},{"quantity":175,"price":295.15,"orders":1},{"quantity":175,"price":295.65,"orders":1},{"quantity":525,"price":301.25,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|128346","symbol":"SUPREMEIND25JUL4400PE","last_price":242.7,"volume":3850,"average_price":297.2,"oi":18725.0,"net_change":-104.3,"total_buy_quantity":19075.0,"total_sell_quantity":14875.0,"lower_circuit_limit":107.9,"upper_circuit_limit":586.1,"last_trade_time":"1753262426035","oi_day_high":19950.0,"oi_day_low":18725.0},"NSE_FO:GODREJCP25JUL1180CE":{"ohlc":{"open":56.1,"high":58.55,"low":55.75,"close":58.55},"depth":{"buy":[{"quantity":500,"price":56.75,"orders":1},{"quantity":500,"price":56.6,"orders":1},{"quantity":500,"price":56.35,"orders":1},{"quantity":500,"price":56.15,"orders":1},{"quantity":1500,"price":52.8,"orders":1}],"sell":[{"quantity":500,"price":59.05,"orders":1},{"quantity":500,"price":59.3,"orders":1},{"quantity":500,"price":59.35,"orders":1},{"quantity":500,"price":59.55,"orders":1},{"quantity":500,"price":59.65,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|92471","symbol":"GODREJCP25JUL1180CE","last_price":58.55,"volume":1500,"average_price":56.8,"oi":79500.0,"net_change":-11.15,"total_buy_quantity":45500.0,"total_sell_quantity":49000.0,"lower_circuit_limit":16.75,"upper_circuit_limit":122.65,"last_trade_time":"1753264029527","oi_day_high":80000.0,"oi_day_low":79500.0},"NSE_FO:UPL25JUL640CE":{"ohlc":{"open":87.05,"high":87.05,"low":81.55,"close":82.55},"depth":{"buy":[{"quantity":6775,"price":85.0,"orders":4},{"quantity":13550,"price":84.95,"orders":1},{"quantity":5420,"price":82.0,"orders":1},{"quantity":5420,"price":81.8,"orders":1},{"quantity":5420,"price":81.35,"orders":1}],"sell":[{"quantity":1355,"price":88.75,"orders":1},{"quantity":1355,"price":88.8,"orders":1},{"quantity":1355,"price":88.85,"orders":1},{"quantity":1355,"price":88.95,"orders":1},{"quantity":1355,"price":89.0,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|134667","symbol":"UPL25JUL640CE","last_price":82.55,"volume":17615,"average_price":85.08,"oi":1371260.0,"net_change":-3.5,"total_buy_quantity":93495.0,"total_sell_quantity":105690.0,"lower_circuit_limit":47.95,"upper_circuit_limit":124.15,"last_trade_time":"1753257186966","oi_day_high":1378035.0,"oi_day_low":1371260.0},"NSE_FO:BSE25JUL2800PE":{"ohlc":{"open":275.5,"high":293.2,"low":237.85,"close":244.3},"depth":{"buy":[{"quantity":375,"price":241.25,"orders":1},{"quantity":375,"price":241.2,"orders":1},{"quantity":375,"price":241.15,"orders":1},{"quantity":750,"price":241.1,"orders":2},{"quantity":1500,"price":240.95,"orders":2}],"sell":[{"quantity":375,"price":248.25,"orders":1},{"quantity":375,"price":248.3,"orders":1},{"quantity":375,"price":248.35,"orders":1},{"quantity":375,"price":248.5,"orders":1},{"quantity":750,"price":250.4,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|49083","symbol":"BSE25JUL2800PE","last_price":244.3,"volume":106875,"average_price":271.96,"oi":768000.0,"net_change":-16.3,"total_buy_quantity":27375.0,"total_sell_quantity":26250.0,"lower_circuit_limit":45.15,"upper_circuit_limit":476.05,"last_trade_time":"1753264712470","oi_day_high":823875.0,"oi_day_low":768000.0},"NSE_FO:ICICIGI25JUL2020CE":{"ohlc":{"open":8.5,"high":8.5,"low":4.2,"close":4.6},"depth":{"buy":[{"quantity":325,"price":4.35,"orders":1},{"quantity":650,"price":4.3,"orders":2},{"quantity":650,"price":4.25,"orders":2},{"quantity":325,"price":4.2,"orders":1},{"quantity":325,"price":4.15,"orders":1}],"sell":[{"quantity":650,"price":4.65,"orders":2},{"quantity":650,"price":4.7,"orders":2},{"quantity":650,"price":4.75,"orders":2},{"quantity":325,"price":4.8,"orders":1},{"quantity":975,"price":4.85,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|102837","symbol":"ICICIGI25JUL2020CE","last_price":4.6,"volume":85150,"average_price":4.94,"oi":161850.0,"net_change":-3.7,"total_buy_quantity":146900.0,"total_sell_quantity":80600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.35,"last_trade_time":"1753264760337","oi_day_high":161850.0,"oi_day_low":149175.0},"NSE_FO:JSL25JUL690CE":{"ohlc":{"open":13.5,"high":14.6,"low":6.15,"close":8.75},"depth":{"buy":[{"quantity":850,"price":8.65,"orders":1},{"quantity":850,"price":8.6,"orders":1},{"quantity":1700,"price":8.55,"orders":2},{"quantity":850,"price":8.5,"orders":1},{"quantity":850,"price":8.45,"orders":1}],"sell":[{"quantity":1700,"price":8.95,"orders":2},{"quantity":850,"price":9.0,"orders":1},{"quantity":850,"price":9.05,"orders":1},{"quantity":9350,"price":9.65,"orders":3},{"quantity":850,"price":9.85,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|109569","symbol":"JSL25JUL690CE","last_price":8.75,"volume":584800,"average_price":8.95,"oi":188700.0,"net_change":-6.1,"total_buy_quantity":248200.0,"total_sell_quantity":151300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.85,"last_trade_time":"1753264744028","oi_day_high":274550.0,"oi_day_low":170850.0},"NSE_FO:SJVN25JUL100PE":{"ohlc":{"open":2.25,"high":2.8,"low":2.25,"close":2.35},"depth":{"buy":[{"quantity":11750,"price":2.3,"orders":2},{"quantity":23500,"price":2.25,"orders":4},{"quantity":17625,"price":2.2,"orders":3},{"quantity":5875,"price":2.15,"orders":1},{"quantity":82250,"price":2.1,"orders":4}],"sell":[{"quantity":17625,"price":2.4,"orders":3},{"quantity":23500,"price":2.45,"orders":4},{"quantity":11750,"price":2.5,"orders":2},{"quantity":17625,"price":2.55,"orders":3},{"quantity":52875,"price":2.6,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|126847","symbol":"SJVN25JUL100PE","last_price":2.35,"volume":199750,"average_price":2.52,"oi":1410000.0,"net_change":-0.3,"total_buy_quantity":575750.0,"total_sell_quantity":734375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1753264743017","oi_day_high":1457000.0,"oi_day_low":1410000.0},"NSE_FO:IEX25JUL190CE":{"ohlc":{"open":7.65,"high":15.0,"low":7.15,"close":8.15},"depth":{"buy":[{"quantity":3750,"price":8.8,"orders":1},{"quantity":7500,"price":7.5,"orders":1},{"quantity":3750,"price":7.25,"orders":1},{"quantity":7500,"price":7.1,"orders":1},{"quantity":3750,"price":6.65,"orders":1}],"sell":[{"quantity":7500,"price":11.95,"orders":1},{"quantity":3750,"price":12.0,"orders":1},{"quantity":3750,"price":14.8,"orders":1},{"quantity":7500,"price":15.0,"orders":1},{"quantity":3750,"price":26.5,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|100594","symbol":"IEX25JUL190CE","last_price":8.15,"volume":243750,"average_price":8.47,"oi":3270000.0,"net_change":-0.85,"total_buy_quantity":348750.0,"total_sell_quantity":30000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1753261178401","oi_day_high":3498750.0,"oi_day_low":3270000.0},"NSE_FO:PRESTIGE25JUL1700CE":{"ohlc":{"open":70.0,"high":82.55,"low":57.55,"close":66.1},"depth":{"buy":[{"quantity":450,"price":60.0,"orders":1},{"quantity":900,"price":59.95,"orders":2},{"quantity":1350,"price":59.9,"orders":3},{"quantity":1800,"price":56.9,"orders":1},{"quantity":1800,"price":56.7,"orders":1}],"sell":[{"quantity":900,"price":65.1,"orders":2},{"quantity":450,"price":65.15,"orders":1},{"quantity":450,"price":65.25,"orders":1},{"quantity":450,"price":66.15,"orders":1},{"quantity":450,"price":66.2,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|131527","symbol":"PRESTIGE25JUL1700CE","last_price":66.1,"volume":41400,"average_price":66.68,"oi":94950.0,"net_change":-33.2,"total_buy_quantity":29700.0,"total_sell_quantity":46800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":209.0,"last_trade_time":"1753264623716","oi_day_high":97650.0,"oi_day_low":93600.0},"NSE_FO:BLUESTARCO25JUL1660PE":{"ohlc":{"open":3.05,"high":3.3,"low":1.15,"close":1.35},"depth":{"buy":[{"quantity":325,"price":1.3,"orders":1},{"quantity":325,"price":1.25,"orders":1},{"quantity":325,"price":1.2,"orders":1},{"quantity":325,"price":1.1,"orders":1},{"quantity":1300,"price":1.05,"orders":3}],"sell":[{"quantity":325,"price":1.4,"orders":1},{"quantity":650,"price":1.45,"orders":2},{"quantity":975,"price":1.5,"orders":3},{"quantity":975,"price":1.55,"orders":3},{"quantity":650,"price":1.6,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|83333","symbol":"BLUESTARCO25JUL1660PE","last_price":1.35,"volume":128700,"average_price":2.26,"oi":197925.0,"net_change":-1.45,"total_buy_quantity":130325.0,"total_sell_quantity":75725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1753264355176","oi_day_high":198250.0,"oi_day_low":197275.0},"NSE_FO:JSWSTEEL25JUL1030CE":{"ohlc":{"open":16.05,"high":18.2,"low":12.2,"close":17.6},"depth":{"buy":[{"quantity":675,"price":17.65,"orders":1},{"quantity":675,"price":17.6,"orders":1},{"quantity":1350,"price":17.55,"orders":2},{"quantity":1350,"price":17.5,"orders":2},{"quantity":675,"price":17.35,"orders":1}],"sell":[{"quantity":675,"price":17.85,"orders":1},{"quantity":675,"price":17.95,"orders":1},{"quantity":2700,"price":18.0,"orders":4},{"quantity":2025,"price":18.05,"orders":3},{"quantity":1350,"price":18.25,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|110202","symbol":"JSWSTEEL25JUL1030CE","last_price":17.6,"volume":1379025,"average_price":14.31,"oi":342225.0,"net_change":1.0,"total_buy_quantity":640575.0,"total_sell_quantity":193050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.35,"last_trade_time":"1753264787955","oi_day_high":490725.0,"oi_day_low":342225.0},"NSE_FO:AARTIIND25JUL480PE":{"ohlc":{"open":56.55,"high":59.0,"low":56.55,"close":59.0},"depth":{"buy":[{"quantity":1325,"price":49.45,"orders":1},{"quantity":1325,"price":49.4,"orders":1},{"quantity":1325,"price":49.35,"orders":1},{"quantity":5300,"price":49.3,"orders":1},{"quantity":5300,"price":48.75,"orders":1}],"sell":[{"quantity":2650,"price":52.65,"orders":2},{"quantity":1325,"price":52.7,"orders":1},{"quantity":1325,"price":52.85,"orders":1},{"quantity":10600,"price":53.3,"orders":2},{"quantity":2650,"price":53.35,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|56976","symbol":"AARTIIND25JUL480PE","last_price":59.0,"volume":39750,"average_price":58.23,"oi":276925.0,"net_change":2.45,"total_buy_quantity":129850.0,"total_sell_quantity":127200.0,"lower_circuit_limit":28.5,"upper_circuit_limit":84.6,"last_trade_time":"1753255726995","oi_day_high":276925.0,"oi_day_low":253075.0},"NSE_FO:PAYTM25JUL920CE":{"ohlc":{"open":155.05,"high":164.0,"low":104.25,"close":151.5},"depth":{"buy":[{"quantity":725,"price":151.4,"orders":1},{"quantity":2175,"price":151.35,"orders":3},{"quantity":725,"price":151.3,"orders":1},{"quantity":2900,"price":146.45,"orders":1},{"quantity":3625,"price":145.5,"orders":1}],"sell":[{"quantity":725,"price":153.95,"orders":1},{"quantity":725,"price":154.0,"orders":1},{"quantity":725,"price":154.8,"orders":1},{"quantity":725,"price":154.85,"orders":1},{"quantity":725,"price":155.45,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|120194","symbol":"PAYTM25JUL920CE","last_price":151.5,"volume":88450,"average_price":140.46,"oi":179075.0,"net_change":12.15,"total_buy_quantity":58000.0,"total_sell_quantity":61625.0,"lower_circuit_limit":46.5,"upper_circuit_limit":232.2,"last_trade_time":"1753262867475","oi_day_high":195750.0,"oi_day_low":179075.0},"NSE_FO:ADANIENT25JUL2600CE":{"ohlc":{"open":40.45,"high":58.0,"low":40.45,"close":50.1},"depth":{"buy":[{"quantity":300,"price":49.05,"orders":1},{"quantity":300,"price":49.0,"orders":1},{"quantity":600,"price":48.3,"orders":2},{"quantity":300,"price":48.25,"orders":1},{"quantity":300,"price":48.1,"orders":1}],"sell":[{"quantity":300,"price":49.5,"orders":1},{"quantity":300,"price":49.9,"orders":1},{"quantity":600,"price":49.95,"orders":2},{"quantity":300,"price":50.0,"orders":1},{"quantity":300,"price":50.15,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|59600","symbol":"ADANIENT25JUL2600CE","last_price":50.1,"volume":1018200,"average_price":49.2,"oi":1680900.0,"net_change":12.7,"total_buy_quantity":245700.0,"total_sell_quantity":149100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":145.2,"last_trade_time":"1753264799544","oi_day_high":1752000.0,"oi_day_low":1680900.0},"NSE_FO:HINDALCO25JUL690CE":{"ohlc":{"open":10.25,"high":12.0,"low":8.65,"close":11.4},"depth":{"buy":[{"quantity":2800,"price":11.3,"orders":2},{"quantity":15400,"price":11.25,"orders":2},{"quantity":1400,"price":11.2,"orders":1},{"quantity":1400,"price":11.1,"orders":1},{"quantity":2800,"price":11.05,"orders":2}],"sell":[{"quantity":4200,"price":11.55,"orders":3},{"quantity":18200,"price":11.6,"orders":4},{"quantity":2800,"price":11.65,"orders":2},{"quantity":2800,"price":11.7,"orders":2},{"quantity":2800,"price":11.75,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|100571","symbol":"HINDALCO25JUL690CE","last_price":11.4,"volume":4342800,"average_price":10.42,"oi":1185800.0,"net_change":1.8,"total_buy_quantity":497000.0,"total_sell_quantity":455000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1753264792082","oi_day_high":1680000.0,"oi_day_low":1185800.0},"NSE_FO:HDFCBANK25JUL2020PE":{"ohlc":{"open":21.55,"high":26.65,"low":13.3,"close":14.3},"depth":{"buy":[{"quantity":1100,"price":14.1,"orders":2},{"quantity":1650,"price":14.05,"orders":3},{"quantity":7700,"price":14.0,"orders":12},{"quantity":550,"price":13.9,"orders":1},{"quantity":1100,"price":13.85,"orders":2}],"sell":[{"quantity":1100,"price":14.45,"orders":2},{"quantity":3300,"price":14.5,"orders":4},{"quantity":3850,"price":14.55,"orders":4},{"quantity":1650,"price":14.6,"orders":3},{"quantity":1100,"price":14.65,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|98963","symbol":"HDFCBANK25JUL2020PE","last_price":14.3,"volume":9187750,"average_price":17.32,"oi":1658250.0,"net_change":-10.55,"total_buy_quantity":432850.0,"total_sell_quantity":301950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.05,"last_trade_time":"1753264799221","oi_day_high":1805650.0,"oi_day_low":520850.0},"NSE_FO:BHEL25JUL265PE":{"ohlc":{"open":15.7,"high":17.5,"low":13.75,"close":14.25},"depth":{"buy":[{"quantity":2625,"price":14.2,"orders":1},{"quantity":2625,"price":14.1,"orders":1},{"quantity":2625,"price":14.05,"orders":1},{"quantity":2625,"price":13.7,"orders":1},{"quantity":21000,"price":13.65,"orders":1}],"sell":[{"quantity":2625,"price":14.3,"orders":1},{"quantity":2625,"price":14.35,"orders":1},{"quantity":2625,"price":14.55,"orders":1},{"quantity":2625,"price":14.6,"orders":1},{"quantity":2625,"price":14.7,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|82228","symbol":"BHEL25JUL265PE","last_price":14.25,"volume":225750,"average_price":16.1,"oi":1302000.0,"net_change":-0.95,"total_buy_quantity":333375.0,"total_sell_quantity":380625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.2,"last_trade_time":"1753264510046","oi_day_high":1351875.0,"oi_day_low":1302000.0},"NSE_FO:LTF25JUL205PE":{"ohlc":{"open":2.0,"high":2.15,"low":0.9,"close":0.9},"depth":{"buy":[{"quantity":17848,"price":0.9,"orders":3},{"quantity":107088,"price":0.85,"orders":12},{"quantity":98164,"price":0.8,"orders":12},{"quantity":66930,"price":0.75,"orders":4},{"quantity":44620,"price":0.7,"orders":2}],"sell":[{"quantity":44620,"price":0.95,"orders":9},{"quantity":53544,"price":1.0,"orders":10},{"quantity":35696,"price":1.05,"orders":5},{"quantity":8924,"price":1.1,"orders":1},{"quantity":31234,"price":1.15,"orders":5}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|110918","symbol":"LTF25JUL205PE","last_price":0.9,"volume":5108990,"average_price":1.26,"oi":4113964.0,"net_change":-1.15,"total_buy_quantity":954868.0,"total_sell_quantity":1298442.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1753264795152","oi_day_high":4296906.0,"oi_day_low":4024724.0},"NSE_FO:TATAMOTORS25JUL680CE":{"ohlc":{"open":9.2,"high":20.5,"low":9.15,"close":18.15},"depth":{"buy":[{"quantity":8800,"price":18.1,"orders":1},{"quantity":800,"price":18.0,"orders":1},{"quantity":800,"price":17.9,"orders":1},{"quantity":1600,"price":17.85,"orders":2},{"quantity":2400,"price":17.8,"orders":3}],"sell":[{"quantity":1600,"price":18.25,"orders":2},{"quantity":1600,"price":18.3,"orders":2},{"quantity":11200,"price":18.35,"orders":5},{"quantity":2400,"price":18.4,"orders":3},{"quantity":4000,"price":18.45,"orders":4}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|130095","symbol":"TATAMOTORS25JUL680CE","last_price":18.15,"volume":14266400,"average_price":16.4,"oi":2590400.0,"net_change":9.8,"total_buy_quantity":697600.0,"total_sell_quantity":376000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.5,"last_trade_time":"1753264799696","oi_day_high":4076000.0,"oi_day_low":2590400.0},"NSE_FO:JSWENERGY25JUL520CE":{"ohlc":{"open":19.5,"high":21.5,"low":18.3,"close":20.25},"depth":{"buy":[{"quantity":1000,"price":20.05,"orders":1},{"quantity":1000,"price":20.0,"orders":1},{"quantity":1000,"price":19.6,"orders":1},{"quantity":8000,"price":19.55,"orders":1},{"quantity":2000,"price":19.5,"orders":1}],"sell":[{"quantity":1000,"price":20.55,"orders":1},{"quantity":1000,"price":20.6,"orders":1},{"quantity":1000,"price":20.65,"orders":1},{"quantity":1000,"price":20.7,"orders":1},{"quantity":1000,"price":20.75,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|106619","symbol":"JSWENERGY25JUL520CE","last_price":20.25,"volume":205000,"average_price":19.49,"oi":1282000.0,"net_change":1.65,"total_buy_quantity":149000.0,"total_sell_quantity":240000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.8,"last_trade_time":"1753264782562","oi_day_high":1294000.0,"oi_day_low":1282000.0},"NSE_FO:CHOLAFIN25JUL1620CE":{"ohlc":{"open":9.0,"high":10.0,"low":6.45,"close":6.75},"depth":{"buy":[{"quantity":1250,"price":6.5,"orders":2},{"quantity":625,"price":6.4,"orders":1},{"quantity":625,"price":6.35,"orders":1},{"quantity":1250,"price":6.3,"orders":2},{"quantity":1250,"price":6.25,"orders":1}],"sell":[{"quantity":625,"price":6.7,"orders":1},{"quantity":3125,"price":6.75,"orders":1},{"quantity":625,"price":6.8,"orders":1},{"quantity":625,"price":6.95,"orders":1},{"quantity":625,"price":7.05,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|87176","symbol":"CHOLAFIN25JUL1620CE","last_price":6.75,"volume":97500,"average_price":7.56,"oi":246875.0,"net_change":-2.9,"total_buy_quantity":284375.0,"total_sell_quantity":106875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.85,"last_trade_time":"1753264799014","oi_day_high":254375.0,"oi_day_low":243750.0},"NSE_FO:LODHA25JUL1440CE":{"ohlc":{"open":17.25,"high":23.0,"low":4.55,"close":4.65},"depth":{"buy":[{"quantity":900,"price":4.6,"orders":2},{"quantity":1800,"price":4.55,"orders":3},{"quantity":4950,"price":4.5,"orders":7},{"quantity":900,"price":4.45,"orders":2},{"quantity":1350,"price":4.4,"orders":3}],"sell":[{"quantity":2250,"price":4.7,"orders":2},{"quantity":1800,"price":4.75,"orders":4},{"quantity":1350,"price":4.8,"orders":3},{"quantity":900,"price":4.85,"orders":2},{"quantity":1350,"price":4.9,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|110031","symbol":"LODHA25JUL1440CE","last_price":4.65,"volume":1100700,"average_price":6.67,"oi":230400.0,"net_change":-27.15,"total_buy_quantity":350100.0,"total_sell_quantity":144000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.7,"last_trade_time":"1753264796720","oi_day_high":230400.0,"oi_day_low":117900.0},"NSE_FO:NTPC25JUL335CE":{"ohlc":{"open":7.75,"high":9.55,"low":7.5,"close":8.75},"depth":{"buy":[{"quantity":1500,"price":8.8,"orders":1},{"quantity":3000,"price":8.75,"orders":1},{"quantity":1500,"price":8.7,"orders":1},{"quantity":3000,"price":8.65,"orders":2},{"quantity":6000,"price":8.6,"orders":3}],"sell":[{"quantity":1500,"price":8.95,"orders":1},{"quantity":6000,"price":9.0,"orders":4},{"quantity":1500,"price":9.05,"orders":1},{"quantity":1500,"price":9.2,"orders":1},{"quantity":12000,"price":9.3,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|123777","symbol":"NTPC25JUL335CE","last_price":8.75,"volume":1375500,"average_price":8.84,"oi":1758000.0,"net_change":1.25,"total_buy_quantity":483000.0,"total_sell_quantity":369000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1753264792696","oi_day_high":1794000.0,"oi_day_low":1689000.0},"NSE_FO:IOC25JUL145PE":{"ohlc":{"open":0.5,"high":0.55,"low":0.35,"close":0.35},"depth":{"buy":[{"quantity":82875,"price":0.35,"orders":12},{"quantity":663000,"price":0.3,"orders":11},{"quantity":429000,"price":0.25,"orders":8},{"quantity":736125,"price":0.2,"orders":7},{"quantity":497250,"price":0.15,"orders":8}],"sell":[{"quantity":68250,"price":0.4,"orders":10},{"quantity":117000,"price":0.45,"orders":7},{"quantity":107250,"price":0.5,"orders":9},{"quantity":73125,"price":0.55,"orders":9},{"quantity":195000,"price":0.6,"orders":9}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|106646","symbol":"IOC25JUL145PE","last_price":0.35,"volume":2496000,"average_price":0.47,"oi":3129750.0,"net_change":-0.15,"total_buy_quantity":3134625.0,"total_sell_quantity":1745250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1753264777769","oi_day_high":3207750.0,"oi_day_low":3042000.0},"NSE_FO:DELHIVERY25JUL385PE":{"ohlc":{"open":0.2,"high":0.2,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":2075,"price":0.15,"orders":1},{"quantity":14525,"price":0.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":4150,"price":0.2,"orders":2},{"quantity":4150,"price":0.25,"orders":2},{"quantity":4150,"price":0.3,"orders":2},{"quantity":22825,"price":0.35,"orders":3},{"quantity":12450,"price":0.4,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|91428","symbol":"DELHIVERY25JUL385PE","last_price":0.2,"volume":6225,"average_price":0.2,"oi":91300.0,"net_change":-0.1,"total_buy_quantity":16600.0,"total_sell_quantity":219950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1753260526814","oi_day_high":91300.0,"oi_day_low":87150.0},"NSE_FO:DLF25JUL840PE":{"ohlc":{"open":12.8,"high":26.1,"low":12.8,"close":17.35},"depth":{"buy":[{"quantity":1650,"price":16.4,"orders":2},{"quantity":825,"price":16.35,"orders":1},{"quantity":4950,"price":16.3,"orders":5},{"quantity":3300,"price":16.25,"orders":3},{"quantity":825,"price":16.2,"orders":1}],"sell":[{"quantity":825,"price":16.7,"orders":1},{"quantity":825,"price":16.75,"orders":1},{"quantity":825,"price":16.8,"orders":1},{"quantity":1650,"price":16.85,"orders":2},{"quantity":1650,"price":16.9,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|88513","symbol":"DLF25JUL840PE","last_price":17.35,"volume":2563275,"average_price":20.79,"oi":982575.0,"net_change":1.5,"total_buy_quantity":468600.0,"total_sell_quantity":188925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.05,"last_trade_time":"1753264797445","oi_day_high":1025475.0,"oi_day_low":974325.0},"NSE_FO:TRENT25JUL6100CE":{"ohlc":{"open":4.45,"high":4.8,"low":3.15,"close":3.75},"depth":{"buy":[{"quantity":500,"price":3.35,"orders":5},{"quantity":200,"price":3.3,"orders":2},{"quantity":300,"price":3.25,"orders":3},{"quantity":400,"price":3.05,"orders":2},{"quantity":500,"price":3.0,"orders":1}],"sell":[{"quantity":100,"price":3.6,"orders":1},{"quantity":300,"price":3.65,"orders":3},{"quantity":800,"price":3.7,"orders":4},{"quantity":300,"price":3.75,"orders":3},{"quantity":400,"price":3.8,"orders":3}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|139412","symbol":"TRENT25JUL6100CE","last_price":3.75,"volume":182900,"average_price":3.72,"oi":362300.0,"net_change":-0.85,"total_buy_quantity":163100.0,"total_sell_quantity":37000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1753264795582","oi_day_high":386200.0,"oi_day_low":351400.0},"NSE_FO:GRANULES25JUL500CE":{"ohlc":{"open":3.5,"high":3.7,"low":2.6,"close":2.6},"depth":{"buy":[{"quantity":23650,"price":2.5,"orders":6},{"quantity":3225,"price":2.45,"orders":3},{"quantity":3225,"price":2.4,"orders":3},{"quantity":2150,"price":2.35,"orders":2},{"quantity":3225,"price":2.3,"orders":3}],"sell":[{"quantity":1075,"price":2.9,"orders":1},{"quantity":1075,"price":2.95,"orders":1},{"quantity":1075,"price":3.0,"orders":1},{"quantity":4300,"price":3.2,"orders":1},{"quantity":1075,"price":3.3,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|92972","symbol":"GRANULES25JUL500CE","last_price":2.6,"volume":739600,"average_price":2.94,"oi":1324400.0,"net_change":-0.65,"total_buy_quantity":310675.0,"total_sell_quantity":277350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1753264795080","oi_day_high":1339450.0,"oi_day_low":1264200.0},"NSE_FO:BAJAJFINSV25JUL2060PE":{"ohlc":{"open":40.35,"high":45.5,"low":30.65,"close":31.7},"depth":{"buy":[{"quantity":500,"price":31.15,"orders":1},{"quantity":1000,"price":31.1,"orders":2},{"quantity":1000,"price":31.05,"orders":2},{"quantity":1000,"price":31.0,"orders":1},{"quantity":500,"price":30.75,"orders":1}],"sell":[{"quantity":500,"price":31.6,"orders":1},{"quantity":1000,"price":31.65,"orders":2},{"quantity":2000,"price":31.7,"orders":3},{"quantity":1000,"price":31.75,"orders":2},{"quantity":1000,"price":31.85,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|79746","symbol":"BAJAJFINSV25JUL2060PE","last_price":31.7,"volume":593000,"average_price":35.82,"oi":127000.0,"net_change":-11.35,"total_buy_quantity":155000.0,"total_sell_quantity":95500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.3,"last_trade_time":"1753264791631","oi_day_high":146000.0,"oi_day_low":118500.0},"NSE_FO:ASTRAL25JUL1520CE":{"ohlc":{"open":9.1,"high":14.75,"low":3.9,"close":9.7},"depth":{"buy":[{"quantity":425,"price":9.85,"orders":1},{"quantity":425,"price":9.8,"orders":1},{"quantity":850,"price":9.75,"orders":2},{"quantity":1700,"price":9.7,"orders":3},{"quantity":850,"price":9.65,"orders":1}],"sell":[{"quantity":850,"price":10.1,"orders":1},{"quantity":425,"price":10.15,"orders":1},{"quantity":1700,"price":10.3,"orders":3},{"quantity":850,"price":10.35,"orders":2},{"quantity":850,"price":10.4,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|66149","symbol":"ASTRAL25JUL1520CE","last_price":9.7,"volume":679150,"average_price":8.1,"oi":297500.0,"net_change":0.6,"total_buy_quantity":165750.0,"total_sell_quantity":100300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.0,"last_trade_time":"1753264792409","oi_day_high":363375.0,"oi_day_low":296225.0},"NSE_FO:MGL25JUL1440CE":{"ohlc":{"open":54.0,"high":56.1,"low":42.2,"close":56.1},"depth":{"buy":[{"quantity":400,"price":54.35,"orders":1},{"quantity":400,"price":54.25,"orders":1},{"quantity":400,"price":54.15,"orders":1},{"quantity":400,"price":54.1,"orders":1},{"quantity":400,"price":52.75,"orders":1}],"sell":[{"quantity":800,"price":57.7,"orders":2},{"quantity":400,"price":57.8,"orders":1},{"quantity":400,"price":57.9,"orders":1},{"quantity":400,"price":58.0,"orders":1},{"quantity":400,"price":58.1,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|114140","symbol":"MGL25JUL1440CE","last_price":56.1,"volume":10000,"average_price":48.18,"oi":37200.0,"net_change":-26.4,"total_buy_quantity":32400.0,"total_sell_quantity":34800.0,"lower_circuit_limit":9.5,"upper_circuit_limit":155.5,"last_trade_time":"1753264742814","oi_day_high":37600.0,"oi_day_low":36400.0},"NSE_FO:TCS25JUL3440CE":{"ohlc":{"open":1.45,"high":1.55,"low":1.15,"close":1.45},"depth":{"buy":[{"quantity":700,"price":1.5,"orders":3},{"quantity":2975,"price":1.45,"orders":4},{"quantity":175,"price":1.4,"orders":1},{"quantity":525,"price":1.35,"orders":2},{"quantity":1400,"price":1.3,"orders":3}],"sell":[{"quantity":1575,"price":1.6,"orders":2},{"quantity":875,"price":1.65,"orders":5},{"quantity":700,"price":1.7,"orders":4},{"quantity":1050,"price":1.75,"orders":5},{"quantity":525,"price":1.8,"orders":3}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|131347","symbol":"TCS25JUL3440CE","last_price":1.45,"volume":123025,"average_price":1.36,"oi":824425.0,"net_change":-0.05,"total_buy_quantity":241500.0,"total_sell_quantity":127925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1753264791441","oi_day_high":839650.0,"oi_day_low":819175.0},"NSE_FO:CESC25JUL172.5PE":{"ohlc":{"open":0.6,"high":0.8,"low":0.5,"close":0.7},"depth":{"buy":[{"quantity":10875,"price":0.6,"orders":3},{"quantity":10875,"price":0.55,"orders":3},{"quantity":7250,"price":0.5,"orders":2},{"quantity":7250,"price":0.45,"orders":2},{"quantity":3625,"price":0.4,"orders":1}],"sell":[{"quantity":3625,"price":0.7,"orders":1},{"quantity":14500,"price":0.75,"orders":4},{"quantity":7250,"price":0.8,"orders":2},{"quantity":7250,"price":0.85,"orders":2},{"quantity":3625,"price":0.9,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|86477","symbol":"CESC25JUL172.5PE","last_price":0.7,"volume":50750,"average_price":0.6,"oi":250125.0,"net_change":-0.05,"total_buy_quantity":268250.0,"total_sell_quantity":471250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1753264096105","oi_day_high":275500.0,"oi_day_low":250125.0},"NSE_FO:VOLTAS25JUL1320CE":{"ohlc":{"open":40.55,"high":50.25,"low":35.95,"close":49.5},"depth":{"buy":[{"quantity":750,"price":47.4,"orders":2},{"quantity":375,"price":47.35,"orders":1},{"quantity":375,"price":47.25,"orders":1},{"quantity":375,"price":47.0,"orders":1},{"quantity":375,"price":46.75,"orders":1}],"sell":[{"quantity":375,"price":49.9,"orders":1},{"quantity":375,"price":49.95,"orders":1},{"quantity":375,"price":50.05,"orders":1},{"quantity":375,"price":50.15,"orders":1},{"quantity":1125,"price":50.7,"orders":3}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|135466","symbol":"VOLTAS25JUL1320CE","last_price":49.5,"volume":50250,"average_price":42.46,"oi":133125.0,"net_change":9.15,"total_buy_quantity":70125.0,"total_sell_quantity":61125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.3,"last_trade_time":"1753263954377","oi_day_high":149250.0,"oi_day_low":130875.0},"NSE_FO:ADANIENSOL25JUL860CE":{"ohlc":{"open":25.3,"high":27.0,"low":19.0,"close":19.1},"depth":{"buy":[{"quantity":675,"price":18.8,"orders":1},{"quantity":675,"price":18.7,"orders":1},{"quantity":675,"price":18.65,"orders":1},{"quantity":1350,"price":18.45,"orders":2},{"quantity":1350,"price":18.25,"orders":2}],"sell":[{"quantity":675,"price":19.25,"orders":1},{"quantity":675,"price":19.3,"orders":1},{"quantity":675,"price":19.35,"orders":1},{"quantity":675,"price":19.4,"orders":1},{"quantity":1350,"price":19.45,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|75465","symbol":"ADANIENSOL25JUL860CE","last_price":19.1,"volume":271350,"average_price":22.31,"oi":191700.0,"net_change":-4.5,"total_buy_quantity":220725.0,"total_sell_quantity":69525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.1,"last_trade_time":"1753264740004","oi_day_high":199125.0,"oi_day_low":176175.0},"NSE_FO:HINDALCO25JUL690PE":{"ohlc":{"open":9.55,"high":9.55,"low":5.7,"close":5.9},"depth":{"buy":[{"quantity":1400,"price":5.8,"orders":1},{"quantity":5600,"price":5.75,"orders":4},{"quantity":18200,"price":5.7,"orders":4},{"quantity":5600,"price":5.65,"orders":4},{"quantity":1400,"price":5.6,"orders":1}],"sell":[{"quantity":1400,"price":5.9,"orders":1},{"quantity":4200,"price":5.95,"orders":3},{"quantity":21000,"price":6.0,"orders":5},{"quantity":5600,"price":6.05,"orders":4},{"quantity":2800,"price":6.1,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|100572","symbol":"HINDALCO25JUL690PE","last_price":5.9,"volume":2192400,"average_price":7.71,"oi":1036000.0,"net_change":-3.65,"total_buy_quantity":642600.0,"total_sell_quantity":305200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.55,"last_trade_time":"1753264781606","oi_day_high":1036000.0,"oi_day_low":865200.0},"NSE_FO:CONCOR25JUL600PE":{"ohlc":{"open":4.45,"high":6.3,"low":3.7,"close":3.85},"depth":{"buy":[{"quantity":1250,"price":3.8,"orders":1},{"quantity":3750,"price":3.75,"orders":3},{"quantity":5000,"price":3.7,"orders":4},{"quantity":5000,"price":3.65,"orders":4},{"quantity":2500,"price":3.6,"orders":2}],"sell":[{"quantity":5000,"price":3.95,"orders":4},{"quantity":3750,"price":4.0,"orders":3},{"quantity":3750,"price":4.05,"orders":3},{"quantity":1250,"price":4.1,"orders":1},{"quantity":3750,"price":4.15,"orders":3}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|89254","symbol":"CONCOR25JUL600PE","last_price":3.85,"volume":485000,"average_price":4.96,"oi":556250.0,"net_change":-1.6,"total_buy_quantity":215000.0,"total_sell_quantity":235000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1753264783362","oi_day_high":615000.0,"oi_day_low":551250.0},"NSE_FO:LTIM25JUL5400PE":{"ohlc":{"open":238.3,"high":238.3,"low":125.55,"close":136.7},"depth":{"buy":[{"quantity":300,"price":127.25,"orders":2},{"quantity":150,"price":127.2,"orders":1},{"quantity":150,"price":127.15,"orders":1},{"quantity":150,"price":126.45,"orders":1},{"quantity":300,"price":120.8,"orders":1}],"sell":[{"quantity":450,"price":136.8,"orders":3},{"quantity":150,"price":136.85,"orders":1},{"quantity":150,"price":136.95,"orders":1},{"quantity":150,"price":137.05,"orders":1},{"quantity":150,"price":137.55,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|111318","symbol":"LTIM25JUL5400PE","last_price":136.7,"volume":12300,"average_price":149.15,"oi":27450.0,"net_change":-96.15,"total_buy_quantity":9900.0,"total_sell_quantity":28350.0,"lower_circuit_limit":16.8,"upper_circuit_limit":448.9,"last_trade_time":"1753264769442","oi_day_high":27900.0,"oi_day_low":23850.0},"NSE_FO:RVNL25JUL400CE":{"ohlc":{"open":1.75,"high":1.85,"low":1.05,"close":1.45},"depth":{"buy":[{"quantity":2750,"price":1.45,"orders":2},{"quantity":13750,"price":1.4,"orders":8},{"quantity":9625,"price":1.35,"orders":4},{"quantity":20625,"price":1.3,"orders":6},{"quantity":6875,"price":1.25,"orders":3}],"sell":[{"quantity":17875,"price":1.5,"orders":9},{"quantity":11000,"price":1.55,"orders":8},{"quantity":17875,"price":1.6,"orders":7},{"quantity":26125,"price":1.65,"orders":9},{"quantity":9625,"price":1.7,"orders":6}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|132919","symbol":"RVNL25JUL400CE","last_price":1.45,"volume":1739375,"average_price":1.29,"oi":3894000.0,"net_change":-0.05,"total_buy_quantity":346500.0,"total_sell_quantity":501875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1753264779200","oi_day_high":4097500.0,"oi_day_low":3894000.0},"NSE_FO:ASHOKLEY25JUL125CE":{"ohlc":{"open":1.4,"high":1.7,"low":1.05,"close":1.6},"depth":{"buy":[{"quantity":30000,"price":1.55,"orders":4},{"quantity":65000,"price":1.5,"orders":9},{"quantity":45000,"price":1.45,"orders":6},{"quantity":90000,"price":1.4,"orders":6},{"quantity":45000,"price":1.35,"orders":9}],"sell":[{"quantity":35000,"price":1.65,"orders":5},{"quantity":180000,"price":1.7,"orders":15},{"quantity":80000,"price":1.75,"orders":11},{"quantity":85000,"price":1.8,"orders":10},{"quantity":60000,"price":1.85,"orders":5}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|65364","symbol":"ASHOKLEY25JUL125CE","last_price":1.6,"volume":7325000,"average_price":1.47,"oi":5375000.0,"net_change":0.15,"total_buy_quantity":1500000.0,"total_sell_quantity":1760000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1753264788503","oi_day_high":5730000.0,"oi_day_low":5375000.0},"NSE_FO:TATASTEEL25JUL160PE":{"ohlc":{"open":1.1,"high":1.45,"low":0.8,"close":1.05},"depth":{"buy":[{"quantity":115500,"price":1.0,"orders":10},{"quantity":220000,"price":0.95,"orders":11},{"quantity":258500,"price":0.9,"orders":8},{"quantity":258500,"price":0.85,"orders":9},{"quantity":390500,"price":0.8,"orders":19}],"sell":[{"quantity":231000,"price":1.1,"orders":15},{"quantity":99000,"price":1.15,"orders":11},{"quantity":82500,"price":1.2,"orders":8},{"quantity":88000,"price":1.25,"orders":8},{"quantity":82500,"price":1.3,"orders":6}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|43409","symbol":"TATASTEEL25JUL160PE","last_price":1.05,"volume":15933500,"average_price":1.06,"oi":9806500.0,"net_change":-0.1,"total_buy_quantity":9058500.0,"total_sell_quantity":1985500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1753264794978","oi_day_high":1.02135E7,"oi_day_low":9773500.0},"NSE_FO:ANGELONE25JUL2900CE":{"ohlc":{"open":39.9,"high":61.75,"low":27.4,"close":33.55},"depth":{"buy":[{"quantity":500,"price":33.95,"orders":2},{"quantity":250,"price":33.9,"orders":1},{"quantity":250,"price":33.85,"orders":1},{"quantity":250,"price":33.8,"orders":1},{"quantity":250,"price":33.75,"orders":1}],"sell":[{"quantity":250,"price":34.35,"orders":1},{"quantity":500,"price":34.4,"orders":2},{"quantity":250,"price":34.45,"orders":1},{"quantity":250,"price":34.5,"orders":1},{"quantity":500,"price":34.55,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|63295","symbol":"ANGELONE25JUL2900CE","last_price":33.55,"volume":2196250,"average_price":43.15,"oi":387000.0,"net_change":-2.6,"total_buy_quantity":140000.0,"total_sell_quantity":111250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":136.4,"last_trade_time":"1753264798184","oi_day_high":491750.0,"oi_day_low":387000.0},"NSE_FO:BALKRISIND25JUL2440CE":{"ohlc":{"open":222.0,"high":222.0,"low":222.0,"close":222.0},"depth":{"buy":[{"quantity":1800,"price":289.35,"orders":2},{"quantity":1200,"price":289.3,"orders":1},{"quantity":3000,"price":280.95,"orders":1},{"quantity":3000,"price":278.05,"orders":1},{"quantity":900,"price":269.5,"orders":1}],"sell":[{"quantity":600,"price":325.7,"orders":1},{"quantity":1200,"price":325.75,"orders":1},{"quantity":1500,"price":327.05,"orders":1},{"quantity":3000,"price":327.3,"orders":1},{"quantity":3000,"price":332.55,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|71911","symbol":"BALKRISIND25JUL2440CE","last_price":222.0,"volume":0,"average_price":0.0,"oi":13500.0,"net_change":0.0,"total_buy_quantity":19800.0,"total_sell_quantity":18300.0,"lower_circuit_limit":176.0,"upper_circuit_limit":466.0,"last_trade_time":"1752214094000","oi_day_high":13500.0,"oi_day_low":13500.0},"NSE_FO:DIXON25JUL14250CE":{"ohlc":{"open":2200.0,"high":2420.1,"low":2200.0,"close":2420.1},"depth":{"buy":[{"quantity":200,"price":2247.6,"orders":1},{"quantity":50,"price":2247.55,"orders":1},{"quantity":50,"price":2247.45,"orders":1},{"quantity":200,"price":2217.45,"orders":1},{"quantity":500,"price":2214.35,"orders":1}],"sell":[{"quantity":50,"price":2445.7,"orders":1},{"quantity":250,"price":2445.75,"orders":1},{"quantity":1500,"price":2688.45,"orders":1},{"quantity":450,"price":3090.6,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|92090","symbol":"DIXON25JUL14250CE","last_price":2420.1,"volume":700,"average_price":2367.09,"oi":15100.0,"net_change":320.1,"total_buy_quantity":3000.0,"total_sell_quantity":2250.0,"lower_circuit_limit":739.65,"upper_circuit_limit":3891.4,"last_trade_time":"1753247535485","oi_day_high":15400.0,"oi_day_low":15100.0},"NSE_FO:EICHERMOT25JUL5600PE":{"ohlc":{"open":171.4,"high":171.6,"low":147.0,"close":148.0},"depth":{"buy":[{"quantity":350,"price":132.7,"orders":2},{"quantity":175,"price":132.65,"orders":1},{"quantity":175,"price":132.55,"orders":1},{"quantity":175,"price":132.45,"orders":1},{"quantity":175,"price":132.35,"orders":1}],"sell":[{"quantity":350,"price":178.8,"orders":1},{"quantity":175,"price":178.85,"orders":1},{"quantity":175,"price":178.9,"orders":1},{"quantity":525,"price":178.95,"orders":3},{"quantity":175,"price":179.05,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|89907","symbol":"EICHERMOT25JUL5600PE","last_price":148.0,"volume":13300,"average_price":158.77,"oi":49350.0,"net_change":-15.6,"total_buy_quantity":21000.0,"total_sell_quantity":23100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":345.2,"last_trade_time":"1753264777753","oi_day_high":50750.0,"oi_day_low":49350.0},"NSE_FO:APLAPOLLO25JUL1800CE":{"ohlc":{"open":4.15,"high":4.9,"low":2.35,"close":3.85},"depth":{"buy":[{"quantity":700,"price":3.65,"orders":2},{"quantity":1400,"price":3.55,"orders":2},{"quantity":1050,"price":3.5,"orders":3},{"quantity":700,"price":3.45,"orders":2},{"quantity":1400,"price":3.4,"orders":3}],"sell":[{"quantity":350,"price":3.95,"orders":1},{"quantity":350,"price":4.0,"orders":1},{"quantity":700,"price":4.05,"orders":2},{"quantity":350,"price":4.1,"orders":1},{"quantity":350,"price":4.15,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|63957","symbol":"APLAPOLLO25JUL1800CE","last_price":3.85,"volume":232050,"average_price":3.32,"oi":894250.0,"net_change":-0.1,"total_buy_quantity":169400.0,"total_sell_quantity":92050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1753264744386","oi_day_high":926800.0,"oi_day_low":893900.0},"NSE_FO:TATAPOWER25JUL405CE":{"ohlc":{"open":3.8,"high":5.8,"low":3.65,"close":4.3},"depth":{"buy":[{"quantity":13050,"price":4.45,"orders":7},{"quantity":13050,"price":4.4,"orders":8},{"quantity":18850,"price":4.35,"orders":9},{"quantity":17400,"price":4.3,"orders":8},{"quantity":13050,"price":4.25,"orders":7}],"sell":[{"quantity":2900,"price":4.55,"orders":2},{"quantity":8700,"price":4.6,"orders":6},{"quantity":10150,"price":4.65,"orders":7},{"quantity":15950,"price":4.7,"orders":10},{"quantity":13050,"price":4.75,"orders":9}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|137833","symbol":"TATAPOWER25JUL405CE","last_price":4.3,"volume":5734750,"average_price":4.57,"oi":2041600.0,"net_change":0.8,"total_buy_quantity":584350.0,"total_sell_quantity":649600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1753264799978","oi_day_high":2247500.0,"oi_day_low":1992300.0},"NSE_FO:HINDCOPPER25JUL270PE":{"ohlc":{"open":5.0,"high":5.0,"low":2.7,"close":3.45},"depth":{"buy":[{"quantity":5300,"price":3.3,"orders":2},{"quantity":5300,"price":3.25,"orders":2},{"quantity":10600,"price":3.2,"orders":4},{"quantity":7950,"price":3.15,"orders":3},{"quantity":7950,"price":3.1,"orders":3}],"sell":[{"quantity":5300,"price":3.45,"orders":2},{"quantity":5300,"price":3.5,"orders":2},{"quantity":2650,"price":3.6,"orders":1},{"quantity":10600,"price":3.65,"orders":3},{"quantity":2650,"price":3.7,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|97277","symbol":"HINDCOPPER25JUL270PE","last_price":3.45,"volume":1749000,"average_price":3.59,"oi":636000.0,"net_change":-1.25,"total_buy_quantity":673100.0,"total_sell_quantity":511450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1753264196222","oi_day_high":715500.0,"oi_day_low":614800.0},"NSE_FO:JSWSTEEL25JUL1030PE":{"ohlc":{"open":12.9,"high":14.95,"low":9.8,"close":10.1},"depth":{"buy":[{"quantity":675,"price":9.75,"orders":1},{"quantity":675,"price":9.65,"orders":1},{"quantity":1350,"price":9.6,"orders":2},{"quantity":2025,"price":9.55,"orders":3},{"quantity":675,"price":9.35,"orders":1}],"sell":[{"quantity":1350,"price":10.0,"orders":2},{"quantity":675,"price":10.05,"orders":1},{"quantity":675,"price":10.1,"orders":1},{"quantity":675,"price":10.25,"orders":1},{"quantity":675,"price":10.3,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|110234","symbol":"JSWSTEEL25JUL1030PE","last_price":10.1,"volume":560250,"average_price":12.33,"oi":357075.0,"net_change":-3.3,"total_buy_quantity":715500.0,"total_sell_quantity":136350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.35,"last_trade_time":"1753264796246","oi_day_high":396225.0,"oi_day_low":357075.0},"NSE_FO:IREDA25JUL170PE":{"ohlc":{"open":15.05,"high":15.1,"low":12.75,"close":12.75},"depth":{"buy":[{"quantity":3450,"price":12.5,"orders":1},{"quantity":3450,"price":12.45,"orders":1},{"quantity":10350,"price":12.4,"orders":3},{"quantity":6900,"price":12.35,"orders":2},{"quantity":3450,"price":12.2,"orders":1}],"sell":[{"quantity":6900,"price":12.6,"orders":2},{"quantity":3450,"price":12.65,"orders":1},{"quantity":6900,"price":12.7,"orders":2},{"quantity":3450,"price":12.75,"orders":1},{"quantity":6900,"price":12.85,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|104728","symbol":"IREDA25JUL170PE","last_price":12.75,"volume":89700,"average_price":13.97,"oi":1210950.0,"net_change":-1.55,"total_buy_quantity":220800.0,"total_sell_quantity":400200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.3,"last_trade_time":"1753264680716","oi_day_high":1266150.0,"oi_day_low":1210950.0},"NSE_FO:CANBK25JUL111PE":{"ohlc":{"open":4.95,"high":5.7,"low":4.2,"close":4.3},"depth":{"buy":[{"quantity":33750,"price":4.25,"orders":5},{"quantity":20250,"price":4.2,"orders":3},{"quantity":20250,"price":4.15,"orders":3},{"quantity":13500,"price":4.1,"orders":2},{"quantity":6750,"price":4.05,"orders":1}],"sell":[{"quantity":20250,"price":4.35,"orders":3},{"quantity":33750,"price":4.4,"orders":5},{"quantity":33750,"price":4.45,"orders":5},{"quantity":20250,"price":4.5,"orders":3},{"quantity":20250,"price":4.55,"orders":3}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|85814","symbol":"CANBK25JUL111PE","last_price":4.3,"volume":2868750,"average_price":5.06,"oi":1478250.0,"net_change":-0.35,"total_buy_quantity":702000.0,"total_sell_quantity":1053000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1753264508426","oi_day_high":1532250.0,"oi_day_low":1417500.0},"NSE_FO:TATAELXSI25JUL6300PE":{"ohlc":{"open":130.0,"high":139.05,"low":110.0,"close":118.2},"depth":{"buy":[{"quantity":100,"price":107.55,"orders":1},{"quantity":200,"price":107.5,"orders":2},{"quantity":100,"price":107.45,"orders":1},{"quantity":100,"price":107.4,"orders":1},{"quantity":100,"price":100.05,"orders":1}],"sell":[{"quantity":200,"price":129.4,"orders":2},{"quantity":200,"price":129.45,"orders":2},{"quantity":100,"price":129.55,"orders":1},{"quantity":100,"price":129.95,"orders":1},{"quantity":400,"price":139.55,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|129938","symbol":"TATAELXSI25JUL6300PE","last_price":118.2,"volume":5200,"average_price":123.74,"oi":20100.0,"net_change":-29.5,"total_buy_quantity":17100.0,"total_sell_quantity":9700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":359.4,"last_trade_time":"1753264716342","oi_day_high":22000.0,"oi_day_low":20100.0},"NSE_FO:PAGEIND25JUL48500CE":{"ohlc":{"open":131.45,"high":224.6,"low":84.0,"close":135.0},"depth":{"buy":[{"quantity":15,"price":150.05,"orders":1},{"quantity":15,"price":150.0,"orders":1},{"quantity":30,"price":146.25,"orders":1},{"quantity":15,"price":131.35,"orders":1},{"quantity":30,"price":120.0,"orders":2}],"sell":[{"quantity":15,"price":169.95,"orders":1},{"quantity":150,"price":170.0,"orders":3},{"quantity":15,"price":195.0,"orders":1},{"quantity":15,"price":200.0,"orders":1},{"quantity":15,"price":227.8,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|125856","symbol":"PAGEIND25JUL48500CE","last_price":135.0,"volume":9765,"average_price":139.19,"oi":4050.0,"net_change":11.65,"total_buy_quantity":2415.0,"total_sell_quantity":645.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1787.0,"last_trade_time":"1753264798233","oi_day_high":4125.0,"oi_day_low":2880.0},"NSE_FO:POWERGRID25JUL295PE":{"ohlc":{"open":2.9,"high":3.3,"low":2.1,"close":2.15},"depth":{"buy":[{"quantity":19000,"price":2.1,"orders":10},{"quantity":20900,"price":2.05,"orders":8},{"quantity":17100,"price":2.0,"orders":7},{"quantity":9500,"price":1.95,"orders":3},{"quantity":20900,"price":1.9,"orders":3}],"sell":[{"quantity":11400,"price":2.2,"orders":6},{"quantity":15200,"price":2.25,"orders":7},{"quantity":5700,"price":2.3,"orders":3},{"quantity":11400,"price":2.35,"orders":6},{"quantity":5700,"price":2.4,"orders":3}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|123650","symbol":"POWERGRID25JUL295PE","last_price":2.15,"volume":2359800,"average_price":2.45,"oi":1776500.0,"net_change":-0.9,"total_buy_quantity":387600.0,"total_sell_quantity":476900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1753264788319","oi_day_high":1808800.0,"oi_day_low":1656800.0},"NSE_FO:UNITDSPR25JUL1440CE":{"ohlc":{"open":2.95,"high":3.1,"low":1.85,"close":2.05},"depth":{"buy":[{"quantity":4400,"price":2.0,"orders":2},{"quantity":400,"price":1.95,"orders":1},{"quantity":1600,"price":1.9,"orders":3},{"quantity":1600,"price":1.85,"orders":4},{"quantity":4400,"price":1.8,"orders":5}],"sell":[{"quantity":1200,"price":2.1,"orders":3},{"quantity":1200,"price":2.15,"orders":3},{"quantity":800,"price":2.2,"orders":2},{"quantity":4400,"price":2.25,"orders":4},{"quantity":4800,"price":2.3,"orders":5}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|134504","symbol":"UNITDSPR25JUL1440CE","last_price":2.05,"volume":227600,"average_price":2.16,"oi":692400.0,"net_change":-0.9,"total_buy_quantity":344000.0,"total_sell_quantity":104800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1753264799700","oi_day_high":719200.0,"oi_day_low":692000.0},"NSE_FO:DRREDDY25JUL1320PE":{"ohlc":{"open":87.4,"high":87.4,"low":74.15,"close":74.15},"depth":{"buy":[{"quantity":625,"price":71.35,"orders":1},{"quantity":1250,"price":71.3,"orders":2},{"quantity":1250,"price":71.25,"orders":2},{"quantity":625,"price":71.2,"orders":1},{"quantity":625,"price":71.15,"orders":1}],"sell":[{"quantity":625,"price":75.85,"orders":1},{"quantity":625,"price":75.9,"orders":1},{"quantity":625,"price":77.3,"orders":1},{"quantity":22500,"price":78.45,"orders":4},{"quantity":2500,"price":80.5,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|89351","symbol":"DRREDDY25JUL1320PE","last_price":74.15,"volume":17500,"average_price":77.69,"oi":68750.0,"net_change":-7.1,"total_buy_quantity":82500.0,"total_sell_quantity":76875.0,"lower_circuit_limit":35.65,"upper_circuit_limit":126.85,"last_trade_time":"1753264265640","oi_day_high":68750.0,"oi_day_low":61250.0},"NSE_FO:POONAWALLA25JUL450PE":{"ohlc":{"open":8.7,"high":14.55,"low":8.7,"close":11.75},"depth":{"buy":[{"quantity":1700,"price":11.4,"orders":1},{"quantity":1700,"price":11.35,"orders":1},{"quantity":1700,"price":11.3,"orders":1},{"quantity":3400,"price":11.0,"orders":2},{"quantity":1700,"price":10.95,"orders":1}],"sell":[{"quantity":3400,"price":11.65,"orders":2},{"quantity":1700,"price":11.75,"orders":1},{"quantity":1700,"price":11.8,"orders":1},{"quantity":1700,"price":11.85,"orders":1},{"quantity":1700,"price":11.95,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|123377","symbol":"POONAWALLA25JUL450PE","last_price":11.75,"volume":238000,"average_price":12.45,"oi":256700.0,"net_change":1.55,"total_buy_quantity":224400.0,"total_sell_quantity":222700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.2,"last_trade_time":"1753264482018","oi_day_high":306000.0,"oi_day_low":246500.0},"NSE_FO:TIINDIA25JUL3000CE":{"ohlc":{"open":48.05,"high":49.95,"low":37.5,"close":39.2},"depth":{"buy":[{"quantity":400,"price":38.1,"orders":2},{"quantity":200,"price":37.65,"orders":1},{"quantity":400,"price":37.6,"orders":2},{"quantity":200,"price":37.5,"orders":1},{"quantity":600,"price":37.0,"orders":3}],"sell":[{"quantity":400,"price":39.45,"orders":2},{"quantity":200,"price":39.5,"orders":1},{"quantity":400,"price":39.75,"orders":2},{"quantity":400,"price":39.8,"orders":2},{"quantity":400,"price":40.0,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|131854","symbol":"TIINDIA25JUL3000CE","last_price":39.2,"volume":298800,"average_price":43.71,"oi":181800.0,"net_change":-4.95,"total_buy_quantity":37800.0,"total_sell_quantity":56800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":132.8,"last_trade_time":"1753264799130","oi_day_high":220800.0,"oi_day_low":181800.0},"NSE_FO:M&MFIN25JUL263.5CE":{"ohlc":{"open":5.6,"high":5.6,"low":2.3,"close":2.7},"depth":{"buy":[{"quantity":2056,"price":2.65,"orders":1},{"quantity":4112,"price":2.6,"orders":2},{"quantity":10280,"price":2.55,"orders":4},{"quantity":22616,"price":2.5,"orders":4},{"quantity":41120,"price":2.45,"orders":5}],"sell":[{"quantity":8224,"price":2.75,"orders":4},{"quantity":6168,"price":2.8,"orders":3},{"quantity":2056,"price":2.85,"orders":1},{"quantity":12336,"price":2.9,"orders":2},{"quantity":20560,"price":2.95,"orders":3}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|50325","symbol":"M&MFIN25JUL263.5CE","last_price":2.7,"volume":2728312,"average_price":2.87,"oi":2148520.0,"net_change":-4.4,"total_buy_quantity":518112.0,"total_sell_quantity":1720872.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1753264589127","oi_day_high":2228704.0,"oi_day_low":1398080.0},"NSE_FO:IDEA25JUL7CE":{"ohlc":{"open":0.45,"high":0.55,"low":0.4,"close":0.55},"depth":{"buy":[{"quantity":4645875,"price":0.5,"orders":15},{"quantity":11650425,"price":0.45,"orders":20},{"quantity":20799225,"price":0.4,"orders":32},{"quantity":46959075,"price":0.35,"orders":47},{"quantity":51033150,"price":0.3,"orders":43}],"sell":[{"quantity":5503575,"price":0.55,"orders":21},{"quantity":8076675,"price":0.6,"orders":26},{"quantity":6933075,"price":0.65,"orders":13},{"quantity":5217675,"price":0.7,"orders":15},{"quantity":2573100,"price":0.75,"orders":16}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|103643","symbol":"IDEA25JUL7CE","last_price":0.55,"volume":93775200,"average_price":0.48,"oi":1.80760275E8,"net_change":0.1,"total_buy_quantity":2.7860955E8,"total_sell_quantity":4.11696E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1753264769946","oi_day_high":1.97628375E8,"oi_day_low":1.80760275E8},"NSE_FO:UNIONBANK25JUL147.5PE":{"ohlc":{"open":5.4,"high":7.3,"low":4.8,"close":5.3},"depth":{"buy":[{"quantity":8850,"price":4.9,"orders":2},{"quantity":4425,"price":4.85,"orders":1},{"quantity":4425,"price":4.8,"orders":1},{"quantity":8850,"price":4.75,"orders":2},{"quantity":39825,"price":4.7,"orders":2}],"sell":[{"quantity":8850,"price":5.05,"orders":2},{"quantity":8850,"price":5.1,"orders":2},{"quantity":4425,"price":5.15,"orders":1},{"quantity":8850,"price":5.2,"orders":2},{"quantity":8850,"price":5.25,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|140012","symbol":"UNIONBANK25JUL147.5PE","last_price":5.3,"volume":424800,"average_price":5.88,"oi":721275.0,"net_change":-1.05,"total_buy_quantity":566400.0,"total_sell_quantity":677025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1753264154618","oi_day_high":747825.0,"oi_day_low":708000.0},"NSE_FO:PFC25JUL420PE":{"ohlc":{"open":9.3,"high":11.7,"low":6.7,"close":6.75},"depth":{"buy":[{"quantity":1300,"price":6.8,"orders":1},{"quantity":5200,"price":6.75,"orders":4},{"quantity":1300,"price":6.65,"orders":1},{"quantity":1300,"price":6.55,"orders":1},{"quantity":2600,"price":6.5,"orders":2}],"sell":[{"quantity":5200,"price":6.9,"orders":2},{"quantity":1300,"price":7.0,"orders":1},{"quantity":1300,"price":7.05,"orders":1},{"quantity":1300,"price":7.1,"orders":1},{"quantity":1300,"price":7.15,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|120939","symbol":"PFC25JUL420PE","last_price":6.75,"volume":2900300,"average_price":9.24,"oi":2614300.0,"net_change":-3.55,"total_buy_quantity":422500.0,"total_sell_quantity":267800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.3,"last_trade_time":"1753264779399","oi_day_high":2627300.0,"oi_day_low":2428400.0},"NSE_FO:NCC25JUL230PE":{"ohlc":{"open":6.45,"high":9.15,"low":6.4,"close":8.2},"depth":{"buy":[{"quantity":2700,"price":8.25,"orders":1},{"quantity":16200,"price":8.2,"orders":3},{"quantity":2700,"price":8.05,"orders":1},{"quantity":10800,"price":8.0,"orders":4},{"quantity":8100,"price":7.9,"orders":3}],"sell":[{"quantity":2700,"price":8.3,"orders":1},{"quantity":8100,"price":8.35,"orders":3},{"quantity":27000,"price":8.4,"orders":6},{"quantity":5400,"price":8.45,"orders":2},{"quantity":8100,"price":8.5,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|116438","symbol":"NCC25JUL230PE","last_price":8.2,"volume":4527900,"average_price":8.62,"oi":1722600.0,"net_change":1.65,"total_buy_quantity":475200.0,"total_sell_quantity":639900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1753264795106","oi_day_high":1871100.0,"oi_day_low":1023300.0},"NSE_FO:KALYANKJIL25JUL550PE":{"ohlc":{"open":1.4,"high":1.8,"low":0.8,"close":0.9},"depth":{"buy":[{"quantity":4700,"price":0.85,"orders":4},{"quantity":1175,"price":0.75,"orders":1},{"quantity":1175,"price":0.7,"orders":1},{"quantity":1175,"price":0.65,"orders":1},{"quantity":2350,"price":0.6,"orders":2}],"sell":[{"quantity":2350,"price":1.0,"orders":2},{"quantity":1175,"price":1.05,"orders":1},{"quantity":1175,"price":1.1,"orders":1},{"quantity":1175,"price":1.15,"orders":1},{"quantity":1175,"price":1.2,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|110969","symbol":"KALYANKJIL25JUL550PE","last_price":0.9,"volume":239700,"average_price":1.35,"oi":485275.0,"net_change":-0.45,"total_buy_quantity":472350.0,"total_sell_quantity":202100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1753264795320","oi_day_high":509950.0,"oi_day_low":450025.0},"NSE_FO:MUTHOOTFIN25JUL2600CE":{"ohlc":{"open":78.15,"high":96.0,"low":78.05,"close":94.0},"depth":{"buy":[{"quantity":275,"price":94.5,"orders":1},{"quantity":275,"price":94.45,"orders":1},{"quantity":275,"price":94.4,"orders":1},{"quantity":275,"price":94.35,"orders":1},{"quantity":275,"price":93.15,"orders":1}],"sell":[{"quantity":275,"price":97.9,"orders":1},{"quantity":275,"price":97.95,"orders":1},{"quantity":275,"price":98.0,"orders":1},{"quantity":275,"price":100.0,"orders":1},{"quantity":275,"price":102.1,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|115287","symbol":"MUTHOOTFIN25JUL2600CE","last_price":94.0,"volume":15675,"average_price":87.96,"oi":100375.0,"net_change":11.05,"total_buy_quantity":69025.0,"total_sell_quantity":33825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":191.05,"last_trade_time":"1753264622430","oi_day_high":107800.0,"oi_day_low":100375.0},"NSE_FO:GAIL25JUL187.5PE":{"ohlc":{"open":5.1,"high":5.1,"low":3.8,"close":3.9},"depth":{"buy":[{"quantity":18900,"price":3.8,"orders":5},{"quantity":18900,"price":3.75,"orders":5},{"quantity":6300,"price":3.7,"orders":2},{"quantity":6300,"price":3.65,"orders":2},{"quantity":3150,"price":3.6,"orders":1}],"sell":[{"quantity":12600,"price":3.9,"orders":4},{"quantity":18900,"price":3.95,"orders":5},{"quantity":9450,"price":4.0,"orders":3},{"quantity":12600,"price":4.05,"orders":4},{"quantity":9450,"price":4.1,"orders":3}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|95463","symbol":"GAIL25JUL187.5PE","last_price":3.9,"volume":1379700,"average_price":4.24,"oi":1241100.0,"net_change":-1.65,"total_buy_quantity":292950.0,"total_sell_quantity":513450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1753264789342","oi_day_high":1354500.0,"oi_day_low":1241100.0},"NSE_FO:CGPOWER25JUL670CE":{"ohlc":{"open":27.5,"high":27.5,"low":23.5,"close":24.15},"depth":{"buy":[{"quantity":850,"price":24.25,"orders":1},{"quantity":1700,"price":24.2,"orders":2},{"quantity":850,"price":24.15,"orders":1},{"quantity":850,"price":24.0,"orders":1},{"quantity":1700,"price":23.05,"orders":2}],"sell":[{"quantity":1700,"price":24.85,"orders":2},{"quantity":1700,"price":24.9,"orders":2},{"quantity":850,"price":24.95,"orders":1},{"quantity":850,"price":25.0,"orders":1},{"quantity":1700,"price":25.95,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|86802","symbol":"CGPOWER25JUL670CE","last_price":24.15,"volume":58650,"average_price":24.98,"oi":306850.0,"net_change":-1.65,"total_buy_quantity":80750.0,"total_sell_quantity":98600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.75,"last_trade_time":"1753264618103","oi_day_high":307700.0,"oi_day_low":300050.0},"NSE_FO:BRITANNIA25JUL5850CE":{"ohlc":{"open":28.95,"high":38.05,"low":16.8,"close":26.7},"depth":{"buy":[{"quantity":125,"price":26.75,"orders":1},{"quantity":125,"price":26.7,"orders":1},{"quantity":250,"price":24.05,"orders":2},{"quantity":3750,"price":22.05,"orders":1},{"quantity":375,"price":20.5,"orders":2}],"sell":[{"quantity":125,"price":29.5,"orders":1},{"quantity":125,"price":29.55,"orders":1},{"quantity":375,"price":29.65,"orders":1},{"quantity":375,"price":31.0,"orders":2},{"quantity":125,"price":32.8,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|84653","symbol":"BRITANNIA25JUL5850CE","last_price":26.7,"volume":67125,"average_price":22.98,"oi":43625.0,"net_change":-0.15,"total_buy_quantity":49000.0,"total_sell_quantity":19000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.2,"last_trade_time":"1753264740500","oi_day_high":48125.0,"oi_day_low":43625.0},"NSE_FO:INFY25JUL1600CE":{"ohlc":{"open":30.95,"high":33.65,"low":14.35,"close":19.9},"depth":{"buy":[{"quantity":800,"price":18.2,"orders":1},{"quantity":10400,"price":18.05,"orders":6},{"quantity":2800,"price":18.0,"orders":6},{"quantity":400,"price":17.9,"orders":1},{"quantity":400,"price":17.8,"orders":1}],"sell":[{"quantity":800,"price":19.95,"orders":1},{"quantity":8800,"price":20.0,"orders":11},{"quantity":800,"price":20.15,"orders":1},{"quantity":800,"price":20.2,"orders":1},{"quantity":400,"price":20.3,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|103069","symbol":"INFY25JUL1600CE","last_price":19.9,"volume":14371600,"average_price":26.98,"oi":5751200.0,"net_change":-8.4,"total_buy_quantity":619200.0,"total_sell_quantity":504400.0,"lower_circuit_limit":1.35,"upper_circuit_limit":55.25,"last_trade_time":"1753264799599","oi_day_high":6072400.0,"oi_day_low":5599600.0},"NSE_FO:TATACONSUM25JUL1150PE":{"ohlc":{"open":78.0,"high":97.6,"low":78.0,"close":86.2},"depth":{"buy":[{"quantity":550,"price":86.75,"orders":1},{"quantity":550,"price":86.7,"orders":1},{"quantity":550,"price":86.55,"orders":1},{"quantity":550,"price":86.5,"orders":1},{"quantity":550,"price":86.4,"orders":1}],"sell":[{"quantity":550,"price":87.9,"orders":1},{"quantity":1100,"price":87.95,"orders":2},{"quantity":1100,"price":88.0,"orders":2},{"quantity":550,"price":88.1,"orders":1},{"quantity":550,"price":88.65,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|137394","symbol":"TATACONSUM25JUL1150PE","last_price":86.2,"volume":24200,"average_price":88.59,"oi":53900.0,"net_change":18.85,"total_buy_quantity":46750.0,"total_sell_quantity":50600.0,"lower_circuit_limit":24.2,"upper_circuit_limit":154.45,"last_trade_time":"1753264793718","oi_day_high":56100.0,"oi_day_low":52800.0},"NSE_FO:LTF25JUL205CE":{"ohlc":{"open":6.6,"high":10.8,"low":6.1,"close":10.1},"depth":{"buy":[{"quantity":4462,"price":10.0,"orders":1},{"quantity":4462,"price":9.95,"orders":1},{"quantity":4462,"price":9.9,"orders":1},{"quantity":4462,"price":9.6,"orders":1},{"quantity":40158,"price":9.55,"orders":2}],"sell":[{"quantity":4462,"price":10.1,"orders":1},{"quantity":4462,"price":10.3,"orders":1},{"quantity":13386,"price":10.35,"orders":3},{"quantity":8924,"price":10.4,"orders":2},{"quantity":4462,"price":10.45,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|110917","symbol":"LTF25JUL205CE","last_price":10.1,"volume":3605296,"average_price":8.83,"oi":977178.0,"net_change":3.6,"total_buy_quantity":517592.0,"total_sell_quantity":571136.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1753264795152","oi_day_high":1423378.0,"oi_day_low":977178.0},"NSE_FO:NATIONALUM25JUL195CE":{"ohlc":{"open":5.7,"high":6.25,"low":4.35,"close":5.65},"depth":{"buy":[{"quantity":15000,"price":5.65,"orders":3},{"quantity":22500,"price":5.6,"orders":6},{"quantity":18750,"price":5.55,"orders":5},{"quantity":15000,"price":5.5,"orders":4},{"quantity":11250,"price":5.45,"orders":3}],"sell":[{"quantity":3750,"price":5.75,"orders":1},{"quantity":37500,"price":5.8,"orders":10},{"quantity":11250,"price":5.85,"orders":3},{"quantity":86250,"price":5.9,"orders":7},{"quantity":11250,"price":5.95,"orders":3}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|120867","symbol":"NATIONALUM25JUL195CE","last_price":5.65,"volume":5212500,"average_price":5.14,"oi":3296250.0,"net_change":0.7,"total_buy_quantity":825000.0,"total_sell_quantity":870000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1753264795254","oi_day_high":3802500.0,"oi_day_low":3296250.0},"NSE_FO:UNOMINDA25JUL1080CE":{"ohlc":{"open":10.8,"high":19.25,"low":9.9,"close":16.1},"depth":{"buy":[{"quantity":550,"price":15.8,"orders":1},{"quantity":550,"price":15.75,"orders":1},{"quantity":550,"price":15.65,"orders":1},{"quantity":550,"price":15.1,"orders":1},{"quantity":550,"price":15.0,"orders":1}],"sell":[{"quantity":550,"price":16.45,"orders":1},{"quantity":550,"price":17.1,"orders":1},{"quantity":1100,"price":17.3,"orders":2},{"quantity":550,"price":17.55,"orders":1},{"quantity":550,"price":17.95,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|140462","symbol":"UNOMINDA25JUL1080CE","last_price":16.1,"volume":189750,"average_price":14.96,"oi":74800.0,"net_change":0.65,"total_buy_quantity":257950.0,"total_sell_quantity":102300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.05,"last_trade_time":"1753264776765","oi_day_high":97900.0,"oi_day_low":53350.0},"NSE_FO:KEI25JUL3750CE":{"ohlc":{"open":209.8,"high":300.8,"low":209.45,"close":242.9},"depth":{"buy":[{"quantity":525,"price":239.65,"orders":3},{"quantity":175,"price":239.35,"orders":1},{"quantity":175,"price":239.05,"orders":1},{"quantity":175,"price":239.0,"orders":1},{"quantity":175,"price":238.75,"orders":1}],"sell":[{"quantity":175,"price":246.85,"orders":1},{"quantity":175,"price":247.0,"orders":1},{"quantity":175,"price":247.35,"orders":1},{"quantity":175,"price":247.45,"orders":1},{"quantity":175,"price":250.3,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|111881","symbol":"KEI25JUL3750CE","last_price":242.9,"volume":1925,"average_price":256.73,"oi":9450.0,"net_change":-21.8,"total_buy_quantity":14000.0,"total_sell_quantity":13475.0,"lower_circuit_limit":0.1,"upper_circuit_limit":529.3,"last_trade_time":"1753260428990","oi_day_high":10325.0,"oi_day_low":9450.0},"NSE_FO:SAIL25JUL132.5PE":{"ohlc":{"open":1.45,"high":1.95,"low":1.25,"close":1.6},"depth":{"buy":[{"quantity":18800,"price":1.5,"orders":4},{"quantity":23500,"price":1.45,"orders":5},{"quantity":202100,"price":1.4,"orders":6},{"quantity":18800,"price":1.35,"orders":3},{"quantity":14100,"price":1.3,"orders":2}],"sell":[{"quantity":23500,"price":1.6,"orders":5},{"quantity":65800,"price":1.65,"orders":7},{"quantity":28200,"price":1.7,"orders":5},{"quantity":32900,"price":1.75,"orders":6},{"quantity":47000,"price":1.8,"orders":3}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|133182","symbol":"SAIL25JUL132.5PE","last_price":1.6,"volume":2970400,"average_price":1.57,"oi":1137400.0,"net_change":0.25,"total_buy_quantity":1978700.0,"total_sell_quantity":897700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1753264783042","oi_day_high":1442900.0,"oi_day_low":1137400.0},"NSE_FO:AXISBANK25JUL1230CE":{"ohlc":{"open":0.4,"high":0.4,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":118750,"price":0.25,"orders":22},{"quantity":55625,"price":0.2,"orders":7},{"quantity":10625,"price":0.15,"orders":2},{"quantity":126250,"price":0.1,"orders":12},{"quantity":38125,"price":0.05,"orders":7}],"sell":[{"quantity":38125,"price":0.3,"orders":9},{"quantity":9375,"price":0.35,"orders":7},{"quantity":17500,"price":0.4,"orders":7},{"quantity":23125,"price":0.45,"orders":6},{"quantity":99375,"price":0.5,"orders":8}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|79222","symbol":"AXISBANK25JUL1230CE","last_price":0.3,"volume":643125,"average_price":0.29,"oi":1353125.0,"net_change":-0.1,"total_buy_quantity":349375.0,"total_sell_quantity":359375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1753264681652","oi_day_high":1703750.0,"oi_day_low":1352500.0},"NSE_FO:HUDCO25JUL240CE":{"ohlc":{"open":1.1,"high":1.15,"low":0.7,"close":0.85},"depth":{"buy":[{"quantity":38850,"price":0.85,"orders":6},{"quantity":47175,"price":0.8,"orders":10},{"quantity":49950,"price":0.75,"orders":10},{"quantity":30525,"price":0.7,"orders":8},{"quantity":61050,"price":0.65,"orders":12}],"sell":[{"quantity":152625,"price":0.9,"orders":13},{"quantity":33300,"price":0.95,"orders":10},{"quantity":24975,"price":1.0,"orders":6},{"quantity":13875,"price":1.05,"orders":3},{"quantity":11100,"price":1.1,"orders":4}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|98371","symbol":"HUDCO25JUL240CE","last_price":0.85,"volume":1601175,"average_price":0.83,"oi":3643575.0,"net_change":-0.3,"total_buy_quantity":990675.0,"total_sell_quantity":879675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1753264613195","oi_day_high":3873900.0,"oi_day_low":3582525.0},"NSE_FO:NMDC25JUL71CE":{"ohlc":{"open":2.0,"high":2.7,"low":1.55,"close":2.6},"depth":{"buy":[{"quantity":54000,"price":2.55,"orders":4},{"quantity":54000,"price":2.5,"orders":4},{"quantity":54000,"price":2.45,"orders":4},{"quantity":162000,"price":2.4,"orders":5},{"quantity":148500,"price":2.35,"orders":4}],"sell":[{"quantity":13500,"price":2.6,"orders":1},{"quantity":94500,"price":2.65,"orders":7},{"quantity":108000,"price":2.7,"orders":7},{"quantity":270000,"price":2.75,"orders":6},{"quantity":108000,"price":2.8,"orders":5}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|123095","symbol":"NMDC25JUL71CE","last_price":2.6,"volume":9234000,"average_price":2.2,"oi":4914000.0,"net_change":0.65,"total_buy_quantity":2268000.0,"total_sell_quantity":1971000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1753264756051","oi_day_high":7182000.0,"oi_day_low":4900500.0},"NSE_FO:FEDERALBNK25JUL210CE":{"ohlc":{"open":4.55,"high":4.95,"low":3.7,"close":4.25},"depth":{"buy":[{"quantity":10000,"price":4.25,"orders":2},{"quantity":20000,"price":4.2,"orders":4},{"quantity":20000,"price":4.15,"orders":4},{"quantity":20000,"price":4.1,"orders":4},{"quantity":50000,"price":4.05,"orders":3}],"sell":[{"quantity":15000,"price":4.35,"orders":3},{"quantity":10000,"price":4.4,"orders":2},{"quantity":20000,"price":4.45,"orders":4},{"quantity":25000,"price":4.5,"orders":5},{"quantity":55000,"price":4.55,"orders":4}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|91042","symbol":"FEDERALBNK25JUL210CE","last_price":4.25,"volume":4050000,"average_price":4.2,"oi":4230000.0,"net_change":-0.15,"total_buy_quantity":765000.0,"total_sell_quantity":900000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1753264740005","oi_day_high":4275000.0,"oi_day_low":4080000.0},"NSE_FO:NHPC25JUL85PE":{"ohlc":{"open":0.55,"high":0.7,"low":0.5,"close":0.55},"depth":{"buy":[{"quantity":44800,"price":0.5,"orders":5},{"quantity":25600,"price":0.45,"orders":4},{"quantity":115200,"price":0.4,"orders":3},{"quantity":121600,"price":0.35,"orders":3},{"quantity":307200,"price":0.3,"orders":5}],"sell":[{"quantity":6400,"price":0.55,"orders":1},{"quantity":25600,"price":0.6,"orders":4},{"quantity":32000,"price":0.65,"orders":5},{"quantity":19200,"price":0.7,"orders":3},{"quantity":19200,"price":0.75,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|122735","symbol":"NHPC25JUL85PE","last_price":0.55,"volume":1152000,"average_price":0.55,"oi":2041600.0,"net_change":-0.2,"total_buy_quantity":1580800.0,"total_sell_quantity":870400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1753264785561","oi_day_high":2124800.0,"oi_day_low":2028800.0},"NSE_FO:HDFCAMC25JUL5100PE":{"ohlc":{"open":4.2,"high":4.2,"low":2.5,"close":2.7},"depth":{"buy":[{"quantity":300,"price":2.65,"orders":2},{"quantity":150,"price":2.6,"orders":1},{"quantity":150,"price":2.55,"orders":1},{"quantity":1200,"price":2.5,"orders":2},{"quantity":300,"price":2.45,"orders":2}],"sell":[{"quantity":150,"price":2.8,"orders":1},{"quantity":300,"price":2.85,"orders":2},{"quantity":150,"price":2.9,"orders":1},{"quantity":150,"price":2.95,"orders":1},{"quantity":300,"price":3.0,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|42191","symbol":"HDFCAMC25JUL5100PE","last_price":2.7,"volume":20550,"average_price":3.13,"oi":58500.0,"net_change":-1.45,"total_buy_quantity":47550.0,"total_sell_quantity":20850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1753264228260","oi_day_high":59250.0,"oi_day_low":57600.0},"NSE_FO:INDHOTEL25JUL780CE":{"ohlc":{"open":4.15,"high":4.4,"low":2.25,"close":2.8},"depth":{"buy":[{"quantity":12000,"price":2.8,"orders":6},{"quantity":11000,"price":2.75,"orders":7},{"quantity":13000,"price":2.7,"orders":9},{"quantity":18000,"price":2.65,"orders":9},{"quantity":8000,"price":2.6,"orders":8}],"sell":[{"quantity":7000,"price":2.9,"orders":5},{"quantity":6000,"price":2.95,"orders":6},{"quantity":4000,"price":3.0,"orders":4},{"quantity":2000,"price":3.05,"orders":2},{"quantity":16000,"price":3.1,"orders":6}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|101473","symbol":"INDHOTEL25JUL780CE","last_price":2.8,"volume":1625000,"average_price":3.0,"oi":1918000.0,"net_change":-1.3,"total_buy_quantity":663000.0,"total_sell_quantity":527000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1753264798553","oi_day_high":1947000.0,"oi_day_low":1808000.0},"NSE_FO:SYNGENE25JUL650CE":{"ohlc":{"open":32.25,"high":41.7,"low":22.3,"close":25.0},"depth":{"buy":[{"quantity":2000,"price":24.0,"orders":1},{"quantity":1000,"price":22.05,"orders":1},{"quantity":3000,"price":21.75,"orders":1},{"quantity":10000,"price":20.15,"orders":1},{"quantity":1000,"price":15.45,"orders":1}],"sell":[{"quantity":3000,"price":27.0,"orders":3},{"quantity":1000,"price":27.05,"orders":1},{"quantity":1000,"price":27.25,"orders":1},{"quantity":3000,"price":27.35,"orders":1},{"quantity":1000,"price":27.4,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|136902","symbol":"SYNGENE25JUL650CE","last_price":25.0,"volume":194000,"average_price":34.98,"oi":201000.0,"net_change":-6.65,"total_buy_quantity":93000.0,"total_sell_quantity":55000.0,"lower_circuit_limit":3.2,"upper_circuit_limit":60.1,"last_trade_time":"1753264781106","oi_day_high":205000.0,"oi_day_low":194000.0},"NSE_FO:MANAPPURAM25JUL275PE":{"ohlc":{"open":4.6,"high":6.3,"low":3.9,"close":4.15},"depth":{"buy":[{"quantity":6000,"price":4.15,"orders":2},{"quantity":9000,"price":4.1,"orders":3},{"quantity":12000,"price":4.05,"orders":4},{"quantity":9000,"price":4.0,"orders":3},{"quantity":6000,"price":3.95,"orders":2}],"sell":[{"quantity":3000,"price":4.25,"orders":1},{"quantity":9000,"price":4.3,"orders":3},{"quantity":6000,"price":4.35,"orders":2},{"quantity":6000,"price":4.4,"orders":2},{"quantity":9000,"price":4.45,"orders":3}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|116651","symbol":"MANAPPURAM25JUL275PE","last_price":4.15,"volume":855000,"average_price":4.86,"oi":762000.0,"net_change":-1.35,"total_buy_quantity":354000.0,"total_sell_quantity":462000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1753264778521","oi_day_high":762000.0,"oi_day_low":726000.0},"NSE_FO:RECLTD25JUL400PE":{"ohlc":{"open":12.5,"high":13.1,"low":7.3,"close":7.5},"depth":{"buy":[{"quantity":1275,"price":7.35,"orders":1},{"quantity":10200,"price":7.3,"orders":4},{"quantity":12750,"price":7.25,"orders":5},{"quantity":5100,"price":7.15,"orders":3},{"quantity":15300,"price":7.1,"orders":3}],"sell":[{"quantity":1275,"price":7.45,"orders":1},{"quantity":3825,"price":7.5,"orders":3},{"quantity":1275,"price":7.55,"orders":1},{"quantity":1275,"price":7.6,"orders":1},{"quantity":1275,"price":7.65,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|124253","symbol":"RECLTD25JUL400PE","last_price":7.5,"volume":5189250,"average_price":10.15,"oi":4004775.0,"net_change":-5.55,"total_buy_quantity":535500.0,"total_sell_quantity":353175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.05,"last_trade_time":"1753264791495","oi_day_high":4473975.0,"oi_day_low":4004775.0},"NSE_FO:LICI25JUL960PE":{"ohlc":{"open":53.55,"high":53.55,"low":53.55,"close":53.55},"depth":{"buy":[{"quantity":1400,"price":45.4,"orders":1},{"quantity":700,"price":45.35,"orders":1},{"quantity":4900,"price":45.1,"orders":1},{"quantity":2100,"price":45.05,"orders":1},{"quantity":700,"price":45.0,"orders":1}],"sell":[{"quantity":700,"price":51.85,"orders":1},{"quantity":4900,"price":52.25,"orders":1},{"quantity":2100,"price":52.3,"orders":1},{"quantity":2800,"price":54.55,"orders":1},{"quantity":3500,"price":54.75,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|109831","symbol":"LICI25JUL960PE","last_price":53.55,"volume":0,"average_price":0.0,"oi":88200.0,"net_change":-0.1,"total_buy_quantity":67900.0,"total_sell_quantity":57400.0,"lower_circuit_limit":14.8,"upper_circuit_limit":92.5,"last_trade_time":"1753177404000","oi_day_high":88200.0,"oi_day_low":86800.0},"NSE_FO:SBICARD25JUL980PE":{"ohlc":{"open":88.6,"high":88.65,"low":88.6,"close":88.65},"depth":{"buy":[{"quantity":800,"price":84.05,"orders":1},{"quantity":800,"price":84.0,"orders":1},{"quantity":800,"price":83.95,"orders":1},{"quantity":3200,"price":82.2,"orders":1},{"quantity":4000,"price":81.75,"orders":1}],"sell":[{"quantity":800,"price":85.75,"orders":1},{"quantity":3200,"price":88.9,"orders":1},{"quantity":8000,"price":90.6,"orders":1},{"quantity":4800,"price":91.6,"orders":2},{"quantity":4000,"price":92.2,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|125065","symbol":"SBICARD25JUL980PE","last_price":88.65,"volume":1600,"average_price":88.62,"oi":40800.0,"net_change":4.65,"total_buy_quantity":64000.0,"total_sell_quantity":60000.0,"lower_circuit_limit":42.5,"upper_circuit_limit":125.5,"last_trade_time":"1753248482696","oi_day_high":40800.0,"oi_day_low":40800.0},"NSE_FO:ASIANPAINT25JUL2280CE":{"ohlc":{"open":85.5,"high":106.55,"low":85.5,"close":106.55},"depth":{"buy":[{"quantity":2000,"price":102.9,"orders":8},{"quantity":250,"price":102.85,"orders":1},{"quantity":1250,"price":101.2,"orders":1},{"quantity":1250,"price":101.15,"orders":1},{"quantity":2750,"price":90.6,"orders":1}],"sell":[{"quantity":500,"price":108.4,"orders":2},{"quantity":250,"price":108.45,"orders":1},{"quantity":250,"price":108.55,"orders":1},{"quantity":250,"price":108.65,"orders":1},{"quantity":250,"price":108.75,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|65700","symbol":"ASIANPAINT25JUL2280CE","last_price":106.55,"volume":4750,"average_price":99.96,"oi":28000.0,"net_change":8.2,"total_buy_quantity":31250.0,"total_sell_quantity":24750.0,"lower_circuit_limit":21.7,"upper_circuit_limit":175.0,"last_trade_time":"1753264643063","oi_day_high":28000.0,"oi_day_low":26250.0},"NSE_FO:DIVISLAB25JUL6600CE":{"ohlc":{"open":94.2,"high":118.65,"low":90.9,"close":93.35},"depth":{"buy":[{"quantity":200,"price":93.45,"orders":2},{"quantity":100,"price":93.4,"orders":1},{"quantity":100,"price":93.35,"orders":1},{"quantity":100,"price":92.05,"orders":1},{"quantity":100,"price":90.8,"orders":1}],"sell":[{"quantity":100,"price":96.65,"orders":1},{"quantity":100,"price":96.7,"orders":1},{"quantity":100,"price":96.75,"orders":1},{"quantity":100,"price":96.8,"orders":1},{"quantity":100,"price":96.85,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|87952","symbol":"DIVISLAB25JUL6600CE","last_price":93.35,"volume":104600,"average_price":103.73,"oi":38300.0,"net_change":4.4,"total_buy_quantity":19900.0,"total_sell_quantity":17900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":268.55,"last_trade_time":"1753264771116","oi_day_high":38600.0,"oi_day_low":35100.0},"NSE_FO:CROMPTON25JUL360CE":{"ohlc":{"open":0.8,"high":1.2,"low":0.65,"close":0.85},"depth":{"buy":[{"quantity":5400,"price":0.85,"orders":2},{"quantity":12600,"price":0.8,"orders":7},{"quantity":14400,"price":0.75,"orders":4},{"quantity":7200,"price":0.7,"orders":4},{"quantity":10800,"price":0.65,"orders":6}],"sell":[{"quantity":5400,"price":0.9,"orders":2},{"quantity":9000,"price":0.95,"orders":5},{"quantity":10800,"price":1.0,"orders":5},{"quantity":9000,"price":1.05,"orders":5},{"quantity":9000,"price":1.1,"orders":4}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|85627","symbol":"CROMPTON25JUL360CE","last_price":0.85,"volume":307800,"average_price":0.83,"oi":1510200.0,"net_change":0.05,"total_buy_quantity":399600.0,"total_sell_quantity":531000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1753264167950","oi_day_high":1553400.0,"oi_day_low":1476000.0},"NSE_FO:NESTLEIND25JUL2440CE":{"ohlc":{"open":54.0,"high":56.1,"low":38.75,"close":48.2},"depth":{"buy":[{"quantity":1000,"price":48.65,"orders":2},{"quantity":250,"price":48.55,"orders":1},{"quantity":250,"price":48.0,"orders":1},{"quantity":250,"price":47.05,"orders":1},{"quantity":2000,"price":46.25,"orders":1}],"sell":[{"quantity":250,"price":49.3,"orders":1},{"quantity":250,"price":49.35,"orders":1},{"quantity":250,"price":49.95,"orders":1},{"quantity":250,"price":50.35,"orders":1},{"quantity":250,"price":50.95,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|116774","symbol":"NESTLEIND25JUL2440CE","last_price":48.2,"volume":169500,"average_price":46.02,"oi":99750.0,"net_change":4.55,"total_buy_quantity":41000.0,"total_sell_quantity":25750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.6,"last_trade_time":"1753264767081","oi_day_high":113000.0,"oi_day_low":95750.0},"NSE_FO:HINDZINC25JUL450PE":{"ohlc":{"open":9.65,"high":10.0,"low":7.55,"close":8.05},"depth":{"buy":[{"quantity":2450,"price":8.0,"orders":2},{"quantity":2450,"price":7.95,"orders":2},{"quantity":1225,"price":7.9,"orders":1},{"quantity":1225,"price":7.85,"orders":1},{"quantity":2450,"price":7.75,"orders":2}],"sell":[{"quantity":2450,"price":8.2,"orders":2},{"quantity":2450,"price":8.25,"orders":2},{"quantity":2450,"price":8.35,"orders":2},{"quantity":1225,"price":8.45,"orders":1},{"quantity":1225,"price":8.5,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|101591","symbol":"HINDZINC25JUL450PE","last_price":8.05,"volume":433650,"average_price":8.75,"oi":1721125.0,"net_change":-2.95,"total_buy_quantity":231525.0,"total_sell_quantity":199675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1753264769645","oi_day_high":1810550.0,"oi_day_low":1708875.0},"NSE_FO:SBILIFE25JUL1860PE":{"ohlc":{"open":57.7,"high":66.5,"low":46.25,"close":54.2},"depth":{"buy":[{"quantity":375,"price":47.5,"orders":1},{"quantity":375,"price":47.35,"orders":1},{"quantity":3750,"price":47.3,"orders":2},{"quantity":375,"price":47.25,"orders":1},{"quantity":1125,"price":46.75,"orders":1}],"sell":[{"quantity":375,"price":59.75,"orders":1},{"quantity":4125,"price":59.8,"orders":3},{"quantity":375,"price":59.85,"orders":1},{"quantity":1500,"price":59.95,"orders":2},{"quantity":3750,"price":63.45,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|133586","symbol":"SBILIFE25JUL1860PE","last_price":54.2,"volume":20625,"average_price":56.3,"oi":159750.0,"net_change":-3.15,"total_buy_quantity":41250.0,"total_sell_quantity":41625.0,"lower_circuit_limit":0.75,"upper_circuit_limit":113.95,"last_trade_time":"1753264724663","oi_day_high":163125.0,"oi_day_low":159750.0},"NSE_FO:HAL25JUL4800CE":{"ohlc":{"open":68.25,"high":68.25,"low":31.95,"close":44.4},"depth":{"buy":[{"quantity":150,"price":43.5,"orders":1},{"quantity":150,"price":43.05,"orders":1},{"quantity":150,"price":43.0,"orders":1},{"quantity":150,"price":42.15,"orders":1},{"quantity":150,"price":42.1,"orders":1}],"sell":[{"quantity":300,"price":44.25,"orders":2},{"quantity":300,"price":44.3,"orders":1},{"quantity":300,"price":44.5,"orders":2},{"quantity":750,"price":45.0,"orders":5},{"quantity":150,"price":45.7,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|93905","symbol":"HAL25JUL4800CE","last_price":44.4,"volume":1033200,"average_price":41.65,"oi":392400.0,"net_change":-21.4,"total_buy_quantity":180600.0,"total_sell_quantity":58950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":220.8,"last_trade_time":"1753264799194","oi_day_high":432150.0,"oi_day_low":392400.0},"NSE_FO:PIIND25JUL4150CE":{"ohlc":{"open":36.4,"high":36.4,"low":20.3,"close":30.5},"depth":{"buy":[{"quantity":175,"price":29.4,"orders":1},{"quantity":175,"price":29.35,"orders":1},{"quantity":175,"price":27.75,"orders":1},{"quantity":175,"price":27.7,"orders":1},{"quantity":175,"price":26.25,"orders":1}],"sell":[{"quantity":175,"price":30.7,"orders":1},{"quantity":175,"price":30.85,"orders":1},{"quantity":175,"price":30.9,"orders":1},{"quantity":525,"price":31.45,"orders":1},{"quantity":175,"price":31.5,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|128659","symbol":"PIIND25JUL4150CE","last_price":30.5,"volume":45325,"average_price":26.98,"oi":35525.0,"net_change":-7.85,"total_buy_quantity":66675.0,"total_sell_quantity":20825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":116.85,"last_trade_time":"1753264742003","oi_day_high":38850.0,"oi_day_low":35175.0},"NSE_FO:MARICO25JUL730CE":{"ohlc":{"open":3.65,"high":5.6,"low":2.7,"close":4.75},"depth":{"buy":[{"quantity":3600,"price":4.75,"orders":3},{"quantity":3600,"price":4.7,"orders":3},{"quantity":7200,"price":4.65,"orders":5},{"quantity":2400,"price":4.6,"orders":2},{"quantity":6000,"price":4.55,"orders":4}],"sell":[{"quantity":2400,"price":4.95,"orders":2},{"quantity":3600,"price":5.0,"orders":3},{"quantity":3600,"price":5.05,"orders":3},{"quantity":4800,"price":5.1,"orders":4},{"quantity":1200,"price":5.15,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|117418","symbol":"MARICO25JUL730CE","last_price":4.75,"volume":957600,"average_price":3.79,"oi":646800.0,"net_change":0.45,"total_buy_quantity":784800.0,"total_sell_quantity":250800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1753264797003","oi_day_high":746400.0,"oi_day_low":646800.0},"NSE_FO:YESBANK25JUL20CE":{"ohlc":{"open":0.3,"high":0.3,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":1555000,"price":0.25,"orders":6},{"quantity":14181600,"price":0.2,"orders":70},{"quantity":23356100,"price":0.15,"orders":51},{"quantity":21116900,"price":0.1,"orders":52},{"quantity":4074100,"price":0.05,"orders":17}],"sell":[{"quantity":6126700,"price":0.3,"orders":55},{"quantity":8054900,"price":0.35,"orders":33},{"quantity":4758300,"price":0.4,"orders":16},{"quantity":4696100,"price":0.45,"orders":17},{"quantity":4665000,"price":0.5,"orders":19}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|135946","symbol":"YESBANK25JUL20CE","last_price":0.25,"volume":38253000,"average_price":0.24,"oi":6.48435E7,"net_change":-0.05,"total_buy_quantity":6.42837E7,"total_sell_quantity":3.12244E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1753264671601","oi_day_high":6.96951E7,"oi_day_low":6.4688E7},"NSE_FO:HCLTECH25JUL1720CE":{"ohlc":{"open":0.6,"high":0.6,"low":0.5,"close":0.5},"depth":{"buy":[{"quantity":4550,"price":0.5,"orders":3},{"quantity":8050,"price":0.45,"orders":4},{"quantity":34650,"price":0.4,"orders":6},{"quantity":23800,"price":0.35,"orders":7},{"quantity":36400,"price":0.3,"orders":5}],"sell":[{"quantity":14700,"price":0.55,"orders":7},{"quantity":2450,"price":0.6,"orders":4},{"quantity":2450,"price":0.65,"orders":3},{"quantity":1050,"price":0.7,"orders":1},{"quantity":700,"price":0.8,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|94553","symbol":"HCLTECH25JUL1720CE","last_price":0.5,"volume":149450,"average_price":0.55,"oi":968800.0,"net_change":-0.15,"total_buy_quantity":285600.0,"total_sell_quantity":124600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1753264540867","oi_day_high":991900.0,"oi_day_low":967750.0},"NSE_FO:JINDALSTEL25JUL950CE":{"ohlc":{"open":27.35,"high":36.55,"low":25.95,"close":34.4},"depth":{"buy":[{"quantity":625,"price":34.45,"orders":1},{"quantity":625,"price":34.1,"orders":1},{"quantity":625,"price":34.05,"orders":1},{"quantity":625,"price":34.0,"orders":1},{"quantity":1250,"price":33.5,"orders":2}],"sell":[{"quantity":625,"price":35.2,"orders":1},{"quantity":625,"price":35.25,"orders":1},{"quantity":625,"price":35.3,"orders":1},{"quantity":625,"price":35.5,"orders":1},{"quantity":625,"price":35.55,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|108959","symbol":"JINDALSTEL25JUL950CE","last_price":34.4,"volume":248750,"average_price":32.57,"oi":336250.0,"net_change":7.0,"total_buy_quantity":91250.0,"total_sell_quantity":112500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.0,"last_trade_time":"1753264789564","oi_day_high":429375.0,"oi_day_low":336250.0},"NSE_FO:MOTHERSON25JUL103.35PE":{"ohlc":{"open":5.9,"high":6.2,"low":4.45,"close":4.55},"depth":{"buy":[{"quantity":18450,"price":4.5,"orders":3},{"quantity":24600,"price":4.45,"orders":4},{"quantity":12300,"price":4.4,"orders":2},{"quantity":36900,"price":4.35,"orders":2},{"quantity":104550,"price":4.3,"orders":5}],"sell":[{"quantity":6150,"price":4.6,"orders":1},{"quantity":36900,"price":4.65,"orders":6},{"quantity":24600,"price":4.7,"orders":4},{"quantity":73800,"price":4.75,"orders":5},{"quantity":12300,"price":4.8,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|114375","symbol":"MOTHERSON25JUL103.35PE","last_price":4.55,"volume":793350,"average_price":5.38,"oi":3148800.0,"net_change":-1.7,"total_buy_quantity":897900.0,"total_sell_quantity":971700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1753264707199","oi_day_high":3185700.0,"oi_day_low":3105750.0},"NSE_FO:CIPLA25JUL1520CE":{"ohlc":{"open":7.65,"high":7.7,"low":5.7,"close":7.35},"depth":{"buy":[{"quantity":375,"price":7.0,"orders":1},{"quantity":375,"price":6.95,"orders":1},{"quantity":375,"price":6.9,"orders":1},{"quantity":375,"price":6.85,"orders":1},{"quantity":750,"price":6.8,"orders":2}],"sell":[{"quantity":375,"price":7.3,"orders":1},{"quantity":750,"price":7.35,"orders":2},{"quantity":375,"price":7.45,"orders":1},{"quantity":375,"price":7.5,"orders":1},{"quantity":375,"price":7.6,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|83366","symbol":"CIPLA25JUL1520CE","last_price":7.35,"volume":198375,"average_price":6.63,"oi":394875.0,"net_change":0.6,"total_buy_quantity":427125.0,"total_sell_quantity":101250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1753264721308","oi_day_high":439500.0,"oi_day_low":394875.0},"NSE_FO:RBLBANK25JUL235PE":{"ohlc":{"open":0.2,"high":0.2,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":12700,"price":0.15,"orders":1},{"quantity":31750,"price":0.1,"orders":1},{"quantity":12700,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3175,"price":6.0,"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":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|124162","symbol":"RBLBANK25JUL235PE","last_price":0.15,"volume":12700,"average_price":0.16,"oi":320675.0,"net_change":-0.05,"total_buy_quantity":57150.0,"total_sell_quantity":3175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1753248382564","oi_day_high":323850.0,"oi_day_low":320675.0},"NSE_FO:HAVELLS25JUL1580CE":{"ohlc":{"open":22.55,"high":25.45,"low":8.5,"close":12.7},"depth":{"buy":[{"quantity":500,"price":12.45,"orders":1},{"quantity":1000,"price":12.4,"orders":2},{"quantity":500,"price":12.35,"orders":1},{"quantity":1000,"price":12.3,"orders":2},{"quantity":6000,"price":12.25,"orders":3}],"sell":[{"quantity":1000,"price":12.85,"orders":2},{"quantity":500,"price":12.9,"orders":1},{"quantity":500,"price":13.05,"orders":1},{"quantity":1000,"price":13.1,"orders":2},{"quantity":1000,"price":13.15,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|98044","symbol":"HAVELLS25JUL1580CE","last_price":12.7,"volume":2099000,"average_price":13.32,"oi":445000.0,"net_change":-11.2,"total_buy_quantity":528500.0,"total_sell_quantity":160500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.95,"last_trade_time":"1753264799306","oi_day_high":533000.0,"oi_day_low":444500.0},"NSE_FO:LICHSGFIN25JUL620PE":{"ohlc":{"open":7.75,"high":13.15,"low":7.7,"close":8.05},"depth":{"buy":[{"quantity":2000,"price":7.8,"orders":2},{"quantity":1000,"price":7.45,"orders":1},{"quantity":2000,"price":7.3,"orders":2},{"quantity":2000,"price":7.25,"orders":2},{"quantity":8000,"price":7.15,"orders":1}],"sell":[{"quantity":1000,"price":7.95,"orders":1},{"quantity":1000,"price":8.0,"orders":1},{"quantity":6000,"price":8.25,"orders":2},{"quantity":6000,"price":8.35,"orders":2},{"quantity":1000,"price":8.4,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|109506","symbol":"LICHSGFIN25JUL620PE","last_price":8.05,"volume":648000,"average_price":10.54,"oi":793000.0,"net_change":0.0,"total_buy_quantity":233000.0,"total_sell_quantity":386000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1753264792844","oi_day_high":822000.0,"oi_day_low":788000.0},"NSE_FO:DALBHARAT25JUL2200CE":{"ohlc":{"open":98.15,"high":102.15,"low":38.0,"close":82.15},"depth":{"buy":[{"quantity":325,"price":79.5,"orders":1},{"quantity":325,"price":79.45,"orders":1},{"quantity":325,"price":79.4,"orders":1},{"quantity":325,"price":79.35,"orders":1},{"quantity":325,"price":79.25,"orders":1}],"sell":[{"quantity":325,"price":84.55,"orders":1},{"quantity":325,"price":84.6,"orders":1},{"quantity":325,"price":87.25,"orders":1},{"quantity":1625,"price":88.6,"orders":1},{"quantity":2925,"price":88.65,"orders":3}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|87042","symbol":"DALBHARAT25JUL2200CE","last_price":82.15,"volume":459875,"average_price":55.44,"oi":61750.0,"net_change":-48.9,"total_buy_quantity":139425.0,"total_sell_quantity":30875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":233.75,"last_trade_time":"1753264785219","oi_day_high":78000.0,"oi_day_low":57850.0},"NSE_FO:TITAN25JUL3700PE":{"ohlc":{"open":222.8,"high":228.0,"low":222.8,"close":228.0},"depth":{"buy":[{"quantity":175,"price":224.75,"orders":1},{"quantity":175,"price":224.7,"orders":1},{"quantity":350,"price":224.65,"orders":2},{"quantity":175,"price":224.6,"orders":1},{"quantity":175,"price":224.15,"orders":1}],"sell":[{"quantity":175,"price":230.45,"orders":1},{"quantity":175,"price":230.5,"orders":1},{"quantity":175,"price":230.6,"orders":1},{"quantity":175,"price":230.7,"orders":1},{"quantity":175,"price":231.0,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|138916","symbol":"TITAN25JUL3700PE","last_price":228.0,"volume":1050,"average_price":224.55,"oi":165725.0,"net_change":-1.9,"total_buy_quantity":26425.0,"total_sell_quantity":14000.0,"lower_circuit_limit":91.2,"upper_circuit_limit":368.6,"last_trade_time":"1753261572643","oi_day_high":166250.0,"oi_day_low":165725.0},"NSE_FO:CAMS25JUL4200CE":{"ohlc":{"open":129.75,"high":129.75,"low":88.0,"close":109.75},"depth":{"buy":[{"quantity":150,"price":109.95,"orders":1},{"quantity":150,"price":109.9,"orders":1},{"quantity":150,"price":109.85,"orders":1},{"quantity":150,"price":109.8,"orders":1},{"quantity":300,"price":109.75,"orders":2}],"sell":[{"quantity":150,"price":111.55,"orders":1},{"quantity":300,"price":111.6,"orders":2},{"quantity":150,"price":112.7,"orders":1},{"quantity":300,"price":113.0,"orders":2},{"quantity":150,"price":113.7,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|80079","symbol":"CAMS25JUL4200CE","last_price":109.75,"volume":211050,"average_price":102.61,"oi":139800.0,"net_change":-13.1,"total_buy_quantity":26850.0,"total_sell_quantity":22800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":301.1,"last_trade_time":"1753264795123","oi_day_high":156300.0,"oi_day_low":128850.0},"NSE_FO:ACC25JUL1880CE":{"ohlc":{"open":121.8,"high":121.8,"low":121.8,"close":121.8},"depth":{"buy":[{"quantity":300,"price":71.6,"orders":1},{"quantity":900,"price":71.35,"orders":1},{"quantity":1200,"price":70.15,"orders":1},{"quantity":3000,"price":68.55,"orders":1},{"quantity":1500,"price":60.7,"orders":1}],"sell":[{"quantity":600,"price":84.65,"orders":1},{"quantity":300,"price":84.7,"orders":1},{"quantity":3000,"price":86.85,"orders":1},{"quantity":900,"price":87.5,"orders":1},{"quantity":1200,"price":87.6,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|59245","symbol":"ACC25JUL1880CE","last_price":121.8,"volume":0,"average_price":0.0,"oi":55500.0,"net_change":0.0,"total_buy_quantity":10500.0,"total_sell_quantity":25800.0,"lower_circuit_limit":12.9,"upper_circuit_limit":171.6,"last_trade_time":"1752658627000","oi_day_high":56100.0,"oi_day_low":55500.0},"NSE_FO:OIL25JUL440PE":{"ohlc":{"open":4.65,"high":4.65,"low":2.3,"close":2.75},"depth":{"buy":[{"quantity":1400,"price":2.55,"orders":1},{"quantity":1400,"price":2.5,"orders":1},{"quantity":2800,"price":2.45,"orders":2},{"quantity":5600,"price":2.4,"orders":4},{"quantity":4200,"price":2.35,"orders":2}],"sell":[{"quantity":5600,"price":2.65,"orders":4},{"quantity":4200,"price":2.7,"orders":3},{"quantity":4200,"price":2.75,"orders":3},{"quantity":1400,"price":2.8,"orders":1},{"quantity":1400,"price":2.85,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|118701","symbol":"OIL25JUL440PE","last_price":2.75,"volume":301000,"average_price":3.21,"oi":537600.0,"net_change":-0.95,"total_buy_quantity":340200.0,"total_sell_quantity":282800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1753264697039","oi_day_high":593600.0,"oi_day_low":537600.0},"NSE_FO:INOXWIND25JUL175PE":{"ohlc":{"open":9.6,"high":10.3,"low":9.15,"close":9.15},"depth":{"buy":[{"quantity":3225,"price":9.05,"orders":1},{"quantity":3225,"price":9.0,"orders":1},{"quantity":12900,"price":8.85,"orders":1},{"quantity":9675,"price":8.75,"orders":1},{"quantity":16125,"price":8.7,"orders":1}],"sell":[{"quantity":3225,"price":9.35,"orders":1},{"quantity":3225,"price":9.4,"orders":1},{"quantity":3225,"price":9.45,"orders":1},{"quantity":6450,"price":9.5,"orders":2},{"quantity":3225,"price":9.7,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|106516","symbol":"INOXWIND25JUL175PE","last_price":9.15,"volume":51600,"average_price":9.88,"oi":1244850.0,"net_change":-0.45,"total_buy_quantity":348300.0,"total_sell_quantity":387000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.6,"last_trade_time":"1753262841937","oi_day_high":1248075.0,"oi_day_low":1238400.0},"NSE_FO:SONACOMS25JUL480CE":{"ohlc":{"open":8.25,"high":18.6,"low":6.0,"close":16.8},"depth":{"buy":[{"quantity":1050,"price":16.8,"orders":1},{"quantity":2100,"price":16.75,"orders":2},{"quantity":3150,"price":16.7,"orders":3},{"quantity":3150,"price":16.65,"orders":1},{"quantity":5250,"price":16.6,"orders":1}],"sell":[{"quantity":1050,"price":17.0,"orders":1},{"quantity":2100,"price":17.15,"orders":2},{"quantity":1050,"price":17.2,"orders":1},{"quantity":2100,"price":17.25,"orders":2},{"quantity":4200,"price":17.3,"orders":3}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|127412","symbol":"SONACOMS25JUL480CE","last_price":16.8,"volume":4760700,"average_price":12.97,"oi":570150.0,"net_change":8.55,"total_buy_quantity":289800.0,"total_sell_quantity":200550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.25,"last_trade_time":"1753264792745","oi_day_high":757050.0,"oi_day_low":570150.0},"NSE_FO:TATATECH25JUL700CE":{"ohlc":{"open":18.25,"high":19.95,"low":14.7,"close":18.9},"depth":{"buy":[{"quantity":800,"price":19.15,"orders":1},{"quantity":1600,"price":19.1,"orders":2},{"quantity":800,"price":19.05,"orders":1},{"quantity":800,"price":19.0,"orders":1},{"quantity":800,"price":18.85,"orders":1}],"sell":[{"quantity":800,"price":19.6,"orders":1},{"quantity":800,"price":19.65,"orders":1},{"quantity":800,"price":19.85,"orders":1},{"quantity":800,"price":19.9,"orders":1},{"quantity":800,"price":20.15,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|130773","symbol":"TATATECH25JUL700CE","last_price":18.9,"volume":139200,"average_price":16.24,"oi":349600.0,"net_change":-0.05,"total_buy_quantity":127200.0,"total_sell_quantity":96800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.75,"last_trade_time":"1753264617316","oi_day_high":356000.0,"oi_day_low":348800.0},"NSE_FO:BOSCHLTD25JUL32250CE":{"ohlc":{"open":5800.0,"high":5800.0,"low":5800.0,"close":5800.0},"depth":{"buy":[{"quantity":50,"price":5189.25,"orders":1},{"quantity":100,"price":5189.2,"orders":1},{"quantity":250,"price":5171.0,"orders":1},{"quantity":125,"price":5024.6,"orders":1},{"quantity":250,"price":4884.45,"orders":1}],"sell":[{"quantity":100,"price":5500.5,"orders":1},{"quantity":125,"price":5530.7,"orders":1},{"quantity":250,"price":5556.9,"orders":1},{"quantity":250,"price":5605.9,"orders":1},{"quantity":50,"price":5716.55,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|83770","symbol":"BOSCHLTD25JUL32250CE","last_price":5800.0,"volume":0,"average_price":0.0,"oi":175.0,"net_change":0.0,"total_buy_quantity":1525.0,"total_sell_quantity":1575.0,"lower_circuit_limit":3817.4,"upper_circuit_limit":7288.2,"last_trade_time":"1752743019000","oi_day_high":175.0,"oi_day_low":175.0},"NSE_FO:HDFCLIFE25JUL800CE":{"ohlc":{"open":1.65,"high":1.65,"low":0.8,"close":0.95},"depth":{"buy":[{"quantity":4400,"price":0.9,"orders":2},{"quantity":8800,"price":0.85,"orders":6},{"quantity":13200,"price":0.8,"orders":7},{"quantity":17600,"price":0.7,"orders":3},{"quantity":15400,"price":0.65,"orders":5}],"sell":[{"quantity":5500,"price":0.95,"orders":5},{"quantity":13200,"price":1.0,"orders":7},{"quantity":12100,"price":1.05,"orders":6},{"quantity":17600,"price":1.1,"orders":9},{"quantity":8800,"price":1.15,"orders":5}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|95766","symbol":"HDFCLIFE25JUL800CE","last_price":0.95,"volume":766700,"average_price":1.13,"oi":2246200.0,"net_change":-0.45,"total_buy_quantity":435600.0,"total_sell_quantity":523600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1753264772229","oi_day_high":2269300.0,"oi_day_low":2246200.0},"NSE_FO:BHARTIARTL25JUL2020PE":{"ohlc":{"open":105.05,"high":107.7,"low":75.05,"close":75.15},"depth":{"buy":[{"quantity":475,"price":70.5,"orders":1},{"quantity":475,"price":70.45,"orders":1},{"quantity":950,"price":70.4,"orders":2},{"quantity":475,"price":70.35,"orders":1},{"quantity":950,"price":70.3,"orders":2}],"sell":[{"quantity":475,"price":73.9,"orders":1},{"quantity":475,"price":74.2,"orders":1},{"quantity":475,"price":75.85,"orders":1},{"quantity":475,"price":75.9,"orders":1},{"quantity":4750,"price":76.85,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|81935","symbol":"BHARTIARTL25JUL2020PE","last_price":75.15,"volume":36575,"average_price":84.24,"oi":513000.0,"net_change":-39.6,"total_buy_quantity":24225.0,"total_sell_quantity":41325.0,"lower_circuit_limit":3.85,"upper_circuit_limit":186.65,"last_trade_time":"1753264730260","oi_day_high":513000.0,"oi_day_low":507775.0},"NSE_FO:ITC25JUL420PE":{"ohlc":{"open":4.0,"high":6.85,"low":4.0,"close":5.35},"depth":{"buy":[{"quantity":6400,"price":5.3,"orders":4},{"quantity":8000,"price":5.25,"orders":5},{"quantity":11200,"price":5.2,"orders":6},{"quantity":6400,"price":5.15,"orders":3},{"quantity":3200,"price":5.1,"orders":1}],"sell":[{"quantity":1600,"price":5.4,"orders":1},{"quantity":6400,"price":5.45,"orders":4},{"quantity":12800,"price":5.5,"orders":8},{"quantity":11200,"price":5.55,"orders":6},{"quantity":6400,"price":5.6,"orders":4}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|105277","symbol":"ITC25JUL420PE","last_price":5.35,"volume":4568000,"average_price":5.85,"oi":4273600.0,"net_change":0.65,"total_buy_quantity":425600.0,"total_sell_quantity":342400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1753264762556","oi_day_high":4750400.0,"oi_day_low":4216000.0},"NSE_FO:SBIN25JUL800PE":{"ohlc":{"open":2.9,"high":3.65,"low":1.3,"close":1.7},"depth":{"buy":[{"quantity":21000,"price":1.65,"orders":13},{"quantity":24000,"price":1.6,"orders":11},{"quantity":22500,"price":1.55,"orders":13},{"quantity":77250,"price":1.5,"orders":19},{"quantity":26250,"price":1.45,"orders":10}],"sell":[{"quantity":4500,"price":1.7,"orders":3},{"quantity":36750,"price":1.75,"orders":19},{"quantity":35250,"price":1.8,"orders":17},{"quantity":52500,"price":1.85,"orders":12},{"quantity":32250,"price":1.9,"orders":13}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|125466","symbol":"SBIN25JUL800PE","last_price":1.7,"volume":9244500,"average_price":2.51,"oi":4497000.0,"net_change":-1.25,"total_buy_quantity":776250.0,"total_sell_quantity":860250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1753264799427","oi_day_high":4868250.0,"oi_day_low":4484250.0},"NSE_FO:SOLARINDS25JUL17250CE":{"ohlc":{"open":3.1,"high":4.5,"low":3.1,"close":3.55},"depth":{"buy":[{"quantity":75,"price":2.8,"orders":1},{"quantity":75,"price":2.75,"orders":1},{"quantity":6000,"price":2.15,"orders":4},{"quantity":6000,"price":1.4,"orders":4},{"quantity":1500,"price":1.1,"orders":1}],"sell":[{"quantity":75,"price":3.95,"orders":1},{"quantity":75,"price":4.0,"orders":1},{"quantity":75,"price":4.1,"orders":1},{"quantity":75,"price":4.2,"orders":1},{"quantity":225,"price":4.25,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|135963","symbol":"SOLARINDS25JUL17250CE","last_price":3.55,"volume":2325,"average_price":3.93,"oi":10650.0,"net_change":-1.85,"total_buy_quantity":22650.0,"total_sell_quantity":7425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1753264376193","oi_day_high":11625.0,"oi_day_low":10650.0},"NSE_FO:CHAMBLFERT25JUL560CE":{"ohlc":{"open":7.2,"high":12.2,"low":6.6,"close":10.5},"depth":{"buy":[{"quantity":950,"price":10.5,"orders":1},{"quantity":4750,"price":10.45,"orders":1},{"quantity":950,"price":10.4,"orders":1},{"quantity":950,"price":10.35,"orders":1},{"quantity":1900,"price":10.3,"orders":2}],"sell":[{"quantity":1900,"price":10.65,"orders":2},{"quantity":950,"price":10.7,"orders":1},{"quantity":2850,"price":10.75,"orders":3},{"quantity":8550,"price":10.8,"orders":3},{"quantity":25650,"price":10.85,"orders":3}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|82564","symbol":"CHAMBLFERT25JUL560CE","last_price":10.5,"volume":3937750,"average_price":9.86,"oi":1010800.0,"net_change":3.7,"total_buy_quantity":323000.0,"total_sell_quantity":399950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1753264797406","oi_day_high":1203650.0,"oi_day_low":1010800.0},"NSE_FO:NYKAA25JUL207.5PE":{"ohlc":{"open":0.75,"high":1.05,"low":0.55,"close":0.55},"depth":{"buy":[{"quantity":9375,"price":0.5,"orders":3},{"quantity":15625,"price":0.45,"orders":4},{"quantity":9375,"price":0.4,"orders":3},{"quantity":9375,"price":0.35,"orders":3},{"quantity":18750,"price":0.3,"orders":2}],"sell":[{"quantity":6250,"price":0.6,"orders":2},{"quantity":9375,"price":0.65,"orders":3},{"quantity":3125,"price":0.7,"orders":1},{"quantity":3125,"price":0.75,"orders":1},{"quantity":3125,"price":0.8,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|124013","symbol":"NYKAA25JUL207.5PE","last_price":0.55,"volume":168750,"average_price":0.74,"oi":281250.0,"net_change":-0.2,"total_buy_quantity":465625.0,"total_sell_quantity":362500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1753264689151","oi_day_high":281250.0,"oi_day_low":215625.0},"NSE_FO:MANKIND25JUL2300PE":{"ohlc":{"open":1.9,"high":2.5,"low":1.05,"close":1.5},"depth":{"buy":[{"quantity":450,"price":1.25,"orders":2},{"quantity":225,"price":0.7,"orders":1},{"quantity":900,"price":0.65,"orders":1},{"quantity":225,"price":0.6,"orders":1},{"quantity":9000,"price":0.55,"orders":1}],"sell":[{"quantity":675,"price":1.55,"orders":1},{"quantity":225,"price":2.05,"orders":1},{"quantity":225,"price":2.1,"orders":1},{"quantity":450,"price":2.3,"orders":1},{"quantity":3150,"price":2.4,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|117126","symbol":"MANKIND25JUL2300PE","last_price":1.5,"volume":14850,"average_price":1.66,"oi":65250.0,"net_change":-0.05,"total_buy_quantity":48375.0,"total_sell_quantity":32175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1753264637753","oi_day_high":66150.0,"oi_day_low":63900.0},"NSE_FO:FORTIS25JUL790CE":{"ohlc":{"open":32.5,"high":43.2,"low":30.5,"close":44.55},"depth":{"buy":[{"quantity":775,"price":42.05,"orders":1},{"quantity":775,"price":42.0,"orders":1},{"quantity":775,"price":40.75,"orders":1},{"quantity":3100,"price":39.7,"orders":1},{"quantity":3100,"price":39.2,"orders":1}],"sell":[{"quantity":775,"price":43.15,"orders":1},{"quantity":775,"price":43.2,"orders":1},{"quantity":775,"price":43.35,"orders":1},{"quantity":775,"price":43.45,"orders":1},{"quantity":775,"price":43.5,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|95032","symbol":"FORTIS25JUL790CE","last_price":44.55,"volume":72075,"average_price":36.9,"oi":72850.0,"net_change":16.85,"total_buy_quantity":135625.0,"total_sell_quantity":55800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.4,"last_trade_time":"1753264776421","oi_day_high":75950.0,"oi_day_low":61225.0},"NSE_FO:SRF25JUL3150CE":{"ohlc":{"open":67.05,"high":96.95,"low":43.15,"close":92.5},"depth":{"buy":[{"quantity":200,"price":90.0,"orders":1},{"quantity":200,"price":89.0,"orders":1},{"quantity":200,"price":88.05,"orders":1},{"quantity":1000,"price":88.0,"orders":5},{"quantity":1600,"price":87.25,"orders":2}],"sell":[{"quantity":200,"price":93.8,"orders":1},{"quantity":200,"price":93.85,"orders":1},{"quantity":200,"price":94.0,"orders":1},{"quantity":4600,"price":95.0,"orders":4},{"quantity":200,"price":95.2,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|136394","symbol":"SRF25JUL3150CE","last_price":92.5,"volume":1798200,"average_price":68.64,"oi":114200.0,"net_change":28.5,"total_buy_quantity":138000.0,"total_sell_quantity":30400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":145.65,"last_trade_time":"1753264796062","oi_day_high":176200.0,"oi_day_low":105400.0},"NSE_FO:CUMMINSIND25JUL3350CE":{"ohlc":{"open":199.7,"high":199.7,"low":199.7,"close":199.7},"depth":{"buy":[{"quantity":400,"price":247.1,"orders":1},{"quantity":600,"price":247.05,"orders":1},{"quantity":800,"price":235.05,"orders":1},{"quantity":2400,"price":233.85,"orders":2},{"quantity":2000,"price":230.5,"orders":1}],"sell":[{"quantity":600,"price":278.9,"orders":1},{"quantity":1000,"price":278.95,"orders":1},{"quantity":800,"price":279.5,"orders":1},{"quantity":2000,"price":281.15,"orders":1},{"quantity":2000,"price":284.1,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|89933","symbol":"CUMMINSIND25JUL3350CE","last_price":199.7,"volume":0,"average_price":0.0,"oi":22200.0,"net_change":0.0,"total_buy_quantity":15400.0,"total_sell_quantity":14800.0,"lower_circuit_limit":62.95,"upper_circuit_limit":448.35,"last_trade_time":"1752827001000","oi_day_high":23600.0,"oi_day_low":22200.0},"NSE_FO:ICICIPRULI25JUL650CE":{"ohlc":{"open":2.4,"high":3.1,"low":1.75,"close":2.1},"depth":{"buy":[{"quantity":925,"price":2.1,"orders":1},{"quantity":3700,"price":2.05,"orders":4},{"quantity":4625,"price":2.0,"orders":4},{"quantity":4625,"price":1.95,"orders":4},{"quantity":12950,"price":1.9,"orders":4}],"sell":[{"quantity":4625,"price":2.2,"orders":4},{"quantity":8325,"price":2.25,"orders":9},{"quantity":3700,"price":2.3,"orders":4},{"quantity":2775,"price":2.35,"orders":3},{"quantity":2775,"price":2.4,"orders":3}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|99782","symbol":"ICICIPRULI25JUL650CE","last_price":2.1,"volume":461575,"average_price":2.28,"oi":656750.0,"net_change":-0.4,"total_buy_quantity":321900.0,"total_sell_quantity":348725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1753264798511","oi_day_high":662300.0,"oi_day_low":604950.0},"NSE_FO:BHEL25JUL265CE":{"ohlc":{"open":1.1,"high":1.15,"low":0.75,"close":0.95},"depth":{"buy":[{"quantity":5250,"price":0.9,"orders":2},{"quantity":39375,"price":0.85,"orders":9},{"quantity":36750,"price":0.8,"orders":6},{"quantity":70875,"price":0.75,"orders":8},{"quantity":147000,"price":0.7,"orders":5}],"sell":[{"quantity":28875,"price":0.95,"orders":4},{"quantity":36750,"price":1.0,"orders":13},{"quantity":15750,"price":1.05,"orders":4},{"quantity":18375,"price":1.1,"orders":5},{"quantity":13125,"price":1.15,"orders":5}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|82227","symbol":"BHEL25JUL265CE","last_price":0.95,"volume":2346750,"average_price":0.88,"oi":3740625.0,"net_change":-0.15,"total_buy_quantity":1204875.0,"total_sell_quantity":1036875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1753264772216","oi_day_high":3840375.0,"oi_day_low":3740625.0},"NSE_FO:WIPRO25JUL267.5CE":{"ohlc":{"open":0.9,"high":1.0,"low":0.7,"close":0.9},"depth":{"buy":[{"quantity":18000,"price":0.9,"orders":6},{"quantity":75000,"price":0.85,"orders":11},{"quantity":51000,"price":0.8,"orders":5},{"quantity":51000,"price":0.75,"orders":6},{"quantity":42000,"price":0.7,"orders":8}],"sell":[{"quantity":36000,"price":0.95,"orders":6},{"quantity":93000,"price":1.0,"orders":9},{"quantity":15000,"price":1.05,"orders":3},{"quantity":36000,"price":1.1,"orders":3},{"quantity":21000,"price":1.15,"orders":6}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|141205","symbol":"WIPRO25JUL267.5CE","last_price":0.9,"volume":2265000,"average_price":0.85,"oi":2610000.0,"net_change":0.05,"total_buy_quantity":1851000.0,"total_sell_quantity":747000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1753264754922","oi_day_high":2985000.0,"oi_day_low":2610000.0},"NSE_FO:PPLPHARMA25JUL200PE":{"ohlc":{"open":3.1,"high":3.1,"low":1.55,"close":1.9},"depth":{"buy":[{"quantity":7500,"price":1.85,"orders":3},{"quantity":10000,"price":1.8,"orders":4},{"quantity":10000,"price":1.75,"orders":4},{"quantity":2500,"price":1.7,"orders":1},{"quantity":7500,"price":1.65,"orders":3}],"sell":[{"quantity":12500,"price":1.95,"orders":5},{"quantity":10000,"price":2.0,"orders":4},{"quantity":10000,"price":2.05,"orders":4},{"quantity":25000,"price":2.1,"orders":3},{"quantity":10000,"price":2.15,"orders":4}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|131064","symbol":"PPLPHARMA25JUL200PE","last_price":1.9,"volume":512500,"average_price":2.04,"oi":580000.0,"net_change":-0.8,"total_buy_quantity":372500.0,"total_sell_quantity":567500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1753264776850","oi_day_high":597500.0,"oi_day_low":520000.0},"NSE_FO:TATAMOTORS25JUL680PE":{"ohlc":{"open":10.5,"high":10.85,"low":5.05,"close":5.05},"depth":{"buy":[{"quantity":1600,"price":5.1,"orders":1},{"quantity":11200,"price":5.05,"orders":6},{"quantity":173600,"price":5.0,"orders":20},{"quantity":4800,"price":4.95,"orders":4},{"quantity":2400,"price":4.9,"orders":3}],"sell":[{"quantity":4800,"price":5.25,"orders":5},{"quantity":8000,"price":5.3,"orders":7},{"quantity":4800,"price":5.35,"orders":5},{"quantity":8800,"price":5.4,"orders":5},{"quantity":4000,"price":5.45,"orders":4}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|130096","symbol":"TATAMOTORS25JUL680PE","last_price":5.05,"volume":16046400,"average_price":6.36,"oi":3659200.0,"net_change":-8.4,"total_buy_quantity":934400.0,"total_sell_quantity":374400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.45,"last_trade_time":"1753264793375","oi_day_high":4231200.0,"oi_day_low":3505600.0},"NSE_FO:PEL25JUL1140CE":{"ohlc":{"open":167.2,"high":167.2,"low":167.2,"close":167.2},"depth":{"buy":[{"quantity":1500,"price":163.75,"orders":1},{"quantity":3000,"price":163.7,"orders":1},{"quantity":3000,"price":162.2,"orders":1},{"quantity":7500,"price":157.95,"orders":1},{"quantity":3750,"price":157.85,"orders":1}],"sell":[{"quantity":3750,"price":176.4,"orders":2},{"quantity":3000,"price":176.45,"orders":1},{"quantity":7500,"price":178.4,"orders":1},{"quantity":3750,"price":178.5,"orders":1},{"quantity":7500,"price":181.1,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|126783","symbol":"PEL25JUL1140CE","last_price":167.2,"volume":0,"average_price":0.0,"oi":43500.0,"net_change":-0.4,"total_buy_quantity":50250.0,"total_sell_quantity":51000.0,"lower_circuit_limit":62.7,"upper_circuit_limit":238.4,"last_trade_time":"1753091917000","oi_day_high":48000.0,"oi_day_low":43500.0},"NSE_FO:MCX25JUL8800CE":{"ohlc":{"open":23.0,"high":23.7,"low":13.0,"close":21.4},"depth":{"buy":[{"quantity":125,"price":20.75,"orders":1},{"quantity":125,"price":20.7,"orders":1},{"quantity":125,"price":20.65,"orders":1},{"quantity":250,"price":20.6,"orders":1},{"quantity":250,"price":19.05,"orders":2}],"sell":[{"quantity":250,"price":22.45,"orders":2},{"quantity":125,"price":22.65,"orders":1},{"quantity":250,"price":22.7,"orders":2},{"quantity":125,"price":22.75,"orders":1},{"quantity":125,"price":22.8,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|39794","symbol":"MCX25JUL8800CE","last_price":21.4,"volume":294375,"average_price":17.26,"oi":186750.0,"net_change":-0.9,"total_buy_quantity":105500.0,"total_sell_quantity":17000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":131.9,"last_trade_time":"1753264748287","oi_day_high":234250.0,"oi_day_low":176750.0},"NSE_FO:BEL25JUL410CE":{"ohlc":{"open":4.9,"high":5.15,"low":2.8,"close":3.35},"depth":{"buy":[{"quantity":14250,"price":3.35,"orders":5},{"quantity":34200,"price":3.3,"orders":9},{"quantity":45600,"price":3.25,"orders":10},{"quantity":59850,"price":3.2,"orders":11},{"quantity":65550,"price":3.15,"orders":11}],"sell":[{"quantity":28500,"price":3.4,"orders":5},{"quantity":57000,"price":3.45,"orders":11},{"quantity":91200,"price":3.5,"orders":14},{"quantity":42750,"price":3.55,"orders":8},{"quantity":65550,"price":3.6,"orders":9}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|39417","symbol":"BEL25JUL410CE","last_price":3.35,"volume":10468050,"average_price":3.38,"oi":7578150.0,"net_change":-1.35,"total_buy_quantity":1786950.0,"total_sell_quantity":1544700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1753264797562","oi_day_high":7700700.0,"oi_day_low":7375800.0},"NSE_FO:IRB25JUL50PE":{"ohlc":{"open":1.9,"high":2.0,"low":1.8,"close":1.95},"depth":{"buy":[{"quantity":11675,"price":1.95,"orders":1},{"quantity":46700,"price":1.9,"orders":3},{"quantity":23350,"price":1.85,"orders":2},{"quantity":81725,"price":1.8,"orders":4},{"quantity":105075,"price":1.75,"orders":2}],"sell":[{"quantity":23350,"price":2.0,"orders":2},{"quantity":23350,"price":2.05,"orders":2},{"quantity":105075,"price":2.1,"orders":4},{"quantity":11675,"price":2.15,"orders":1},{"quantity":11675,"price":2.2,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|103992","symbol":"IRB25JUL50PE","last_price":1.95,"volume":607100,"average_price":1.87,"oi":3794375.0,"net_change":-0.25,"total_buy_quantity":969025.0,"total_sell_quantity":828925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1753264519888","oi_day_high":3817725.0,"oi_day_low":3595900.0},"NSE_FO:BIOCON25JUL350PE":{"ohlc":{"open":0.5,"high":0.5,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":125000,"price":0.2,"orders":16},{"quantity":175000,"price":0.15,"orders":8},{"quantity":157500,"price":0.1,"orders":8},{"quantity":20000,"price":0.05,"orders":5},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2500,"price":0.25,"orders":1},{"quantity":5000,"price":0.3,"orders":2},{"quantity":20000,"price":0.35,"orders":3},{"quantity":5000,"price":0.4,"orders":2},{"quantity":10000,"price":0.5,"orders":4}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|76254","symbol":"BIOCON25JUL350PE","last_price":0.25,"volume":127500,"average_price":0.31,"oi":897500.0,"net_change":-0.25,"total_buy_quantity":477500.0,"total_sell_quantity":302500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1753264799129","oi_day_high":897500.0,"oi_day_low":872500.0},"NSE_FO:COFORGE25JUL1880PE":{"ohlc":{"open":60.0,"high":71.55,"low":56.15,"close":67.75},"depth":{"buy":[{"quantity":750,"price":62.2,"orders":2},{"quantity":375,"price":62.15,"orders":1},{"quantity":5250,"price":62.1,"orders":4},{"quantity":375,"price":62.05,"orders":1},{"quantity":375,"price":61.05,"orders":1}],"sell":[{"quantity":1125,"price":67.6,"orders":3},{"quantity":375,"price":67.65,"orders":1},{"quantity":375,"price":67.95,"orders":1},{"quantity":375,"price":68.0,"orders":1},{"quantity":1125,"price":68.15,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|84365","symbol":"COFORGE25JUL1880PE","last_price":67.75,"volume":133875,"average_price":64.29,"oi":127125.0,"net_change":4.85,"total_buy_quantity":57000.0,"total_sell_quantity":37500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":130.5,"last_trade_time":"1753264787601","oi_day_high":153000.0,"oi_day_low":126375.0},"NSE_FO:GODREJPROP25JUL2400CE":{"ohlc":{"open":29.35,"high":30.95,"low":12.3,"close":15.95},"depth":{"buy":[{"quantity":825,"price":15.6,"orders":3},{"quantity":550,"price":15.55,"orders":2},{"quantity":275,"price":15.5,"orders":1},{"quantity":275,"price":15.2,"orders":1},{"quantity":825,"price":15.15,"orders":2}],"sell":[{"quantity":15950,"price":16.0,"orders":7},{"quantity":550,"price":16.05,"orders":2},{"quantity":550,"price":16.1,"orders":2},{"quantity":825,"price":16.15,"orders":3},{"quantity":275,"price":16.2,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|92764","symbol":"GODREJPROP25JUL2400CE","last_price":15.95,"volume":593175,"average_price":16.28,"oi":485100.0,"net_change":-11.6,"total_buy_quantity":319000.0,"total_sell_quantity":77825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.95,"last_trade_time":"1753264794558","oi_day_high":524425.0,"oi_day_low":485100.0},"NSE_FO:NBCC25JUL125CE":{"ohlc":{"open":0.2,"high":0.2,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":149500,"price":0.1,"orders":4},{"quantity":838500,"price":0.05,"orders":12},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":97500,"price":0.15,"orders":7},{"quantity":221000,"price":0.2,"orders":9},{"quantity":97500,"price":0.25,"orders":5},{"quantity":182000,"price":0.3,"orders":6},{"quantity":91000,"price":0.35,"orders":4}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|121450","symbol":"NBCC25JUL125CE","last_price":0.1,"volume":624000,"average_price":0.12,"oi":4296500.0,"net_change":-0.05,"total_buy_quantity":988000.0,"total_sell_quantity":1716000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1753264757427","oi_day_high":4543500.0,"oi_day_low":4296500.0},"NSE_FO:M&M25JUL3200PE":{"ohlc":{"open":26.55,"high":31.9,"low":20.05,"close":24.0},"depth":{"buy":[{"quantity":800,"price":23.45,"orders":1},{"quantity":200,"price":23.35,"orders":1},{"quantity":200,"price":23.3,"orders":1},{"quantity":200,"price":23.25,"orders":1},{"quantity":200,"price":23.2,"orders":1}],"sell":[{"quantity":200,"price":24.65,"orders":1},{"quantity":600,"price":24.7,"orders":3},{"quantity":200,"price":24.9,"orders":1},{"quantity":400,"price":24.95,"orders":2},{"quantity":200,"price":25.0,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|112287","symbol":"M&M25JUL3200PE","last_price":24.0,"volume":1334600,"average_price":24.89,"oi":568600.0,"net_change":-7.05,"total_buy_quantity":345600.0,"total_sell_quantity":85800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.2,"last_trade_time":"1753264799604","oi_day_high":671200.0,"oi_day_low":535400.0},"NSE_FO:ADANIGREEN25JUL1000PE":{"ohlc":{"open":14.0,"high":14.55,"low":11.15,"close":12.1},"depth":{"buy":[{"quantity":600,"price":11.75,"orders":1},{"quantity":1800,"price":11.7,"orders":3},{"quantity":1200,"price":11.6,"orders":2},{"quantity":1200,"price":11.55,"orders":2},{"quantity":600,"price":11.15,"orders":1}],"sell":[{"quantity":600,"price":12.1,"orders":1},{"quantity":600,"price":12.35,"orders":1},{"quantity":600,"price":12.5,"orders":1},{"quantity":4200,"price":12.55,"orders":1},{"quantity":4200,"price":12.85,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|59811","symbol":"ADANIGREEN25JUL1000PE","last_price":12.1,"volume":513000,"average_price":12.43,"oi":999600.0,"net_change":-7.0,"total_buy_quantity":555000.0,"total_sell_quantity":104400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.4,"last_trade_time":"1753264798736","oi_day_high":1021800.0,"oi_day_low":983400.0},"NSE_FO:BDL25JUL1850CE":{"ohlc":{"open":7.45,"high":7.5,"low":3.6,"close":4.65},"depth":{"buy":[{"quantity":325,"price":4.5,"orders":1},{"quantity":325,"price":4.45,"orders":1},{"quantity":1300,"price":4.4,"orders":4},{"quantity":325,"price":4.35,"orders":1},{"quantity":650,"price":4.3,"orders":2}],"sell":[{"quantity":2275,"price":4.7,"orders":5},{"quantity":1950,"price":4.75,"orders":5},{"quantity":1625,"price":4.8,"orders":4},{"quantity":975,"price":4.85,"orders":3},{"quantity":975,"price":4.9,"orders":3}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|81348","symbol":"BDL25JUL1850CE","last_price":4.65,"volume":357175,"average_price":4.69,"oi":428025.0,"net_change":-3.05,"total_buy_quantity":173225.0,"total_sell_quantity":92625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.95,"last_trade_time":"1753264766347","oi_day_high":431925.0,"oi_day_low":385775.0},"NSE_FO:AARTIIND25JUL480CE":{"ohlc":{"open":0.6,"high":0.6,"low":0.25,"close":0.35},"depth":{"buy":[{"quantity":13250,"price":0.3,"orders":4},{"quantity":49025,"price":0.25,"orders":7},{"quantity":25175,"price":0.2,"orders":8},{"quantity":31800,"price":0.15,"orders":3},{"quantity":78175,"price":0.1,"orders":6}],"sell":[{"quantity":9275,"price":0.4,"orders":6},{"quantity":13250,"price":0.45,"orders":3},{"quantity":7950,"price":0.5,"orders":4},{"quantity":3975,"price":0.55,"orders":3},{"quantity":5300,"price":0.6,"orders":4}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|56975","symbol":"AARTIIND25JUL480CE","last_price":0.35,"volume":1162025,"average_price":0.35,"oi":1770200.0,"net_change":-0.3,"total_buy_quantity":255725.0,"total_sell_quantity":335225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1753264513284","oi_day_high":1897400.0,"oi_day_low":1767550.0},"NSE_FO:PNB25JUL106CE":{"ohlc":{"open":4.25,"high":4.65,"low":3.4,"close":4.65},"depth":{"buy":[{"quantity":24000,"price":4.55,"orders":3},{"quantity":24000,"price":4.5,"orders":3},{"quantity":32000,"price":4.45,"orders":4},{"quantity":144000,"price":4.4,"orders":4},{"quantity":16000,"price":4.35,"orders":2}],"sell":[{"quantity":24000,"price":4.65,"orders":3},{"quantity":16000,"price":4.7,"orders":2},{"quantity":88000,"price":4.75,"orders":4},{"quantity":72000,"price":4.8,"orders":2},{"quantity":8000,"price":4.85,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|52084","symbol":"PNB25JUL106CE","last_price":4.65,"volume":248000,"average_price":4.03,"oi":1056000.0,"net_change":0.3,"total_buy_quantity":1088000.0,"total_sell_quantity":1016000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1753264758828","oi_day_high":1080000.0,"oi_day_low":1056000.0},"NSE_FO:SBICARD25JUL980CE":{"ohlc":{"open":1.7,"high":1.85,"low":1.4,"close":1.7},"depth":{"buy":[{"quantity":800,"price":1.6,"orders":1},{"quantity":8800,"price":1.55,"orders":4},{"quantity":11200,"price":1.5,"orders":7},{"quantity":3200,"price":1.45,"orders":3},{"quantity":7200,"price":1.4,"orders":6}],"sell":[{"quantity":6400,"price":1.7,"orders":6},{"quantity":7200,"price":1.75,"orders":7},{"quantity":18400,"price":1.8,"orders":7},{"quantity":3200,"price":1.85,"orders":3},{"quantity":4800,"price":1.9,"orders":4}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|125064","symbol":"SBICARD25JUL980CE","last_price":1.7,"volume":266400,"average_price":1.58,"oi":705600.0,"net_change":0.0,"total_buy_quantity":497600.0,"total_sell_quantity":160800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1753264761638","oi_day_high":769600.0,"oi_day_low":700000.0},"NSE_FO:TATACOMM25JUL1680CE":{"ohlc":{"open":62.3,"high":74.05,"low":57.45,"close":71.65},"depth":{"buy":[{"quantity":350,"price":70.55,"orders":1},{"quantity":350,"price":70.5,"orders":1},{"quantity":350,"price":66.15,"orders":1},{"quantity":1050,"price":65.95,"orders":1},{"quantity":3500,"price":65.25,"orders":1}],"sell":[{"quantity":350,"price":72.45,"orders":1},{"quantity":350,"price":72.6,"orders":1},{"quantity":350,"price":72.7,"orders":1},{"quantity":350,"price":72.8,"orders":1},{"quantity":350,"price":74.05,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|129234","symbol":"TATACOMM25JUL1680CE","last_price":71.65,"volume":8050,"average_price":64.13,"oi":19250.0,"net_change":1.05,"total_buy_quantity":32550.0,"total_sell_quantity":47950.0,"lower_circuit_limit":2.05,"upper_circuit_limit":139.15,"last_trade_time":"1753264491776","oi_day_high":20300.0,"oi_day_low":19250.0},"NSE_FO:BOSCHLTD25JUL32250PE":{"ohlc":{"open":13.4,"high":13.4,"low":10.5,"close":10.5},"depth":{"buy":[{"quantity":150,"price":10.5,"orders":1},{"quantity":75,"price":8.4,"orders":1},{"quantity":100,"price":7.85,"orders":1},{"quantity":100,"price":7.8,"orders":1},{"quantity":750,"price":7.6,"orders":1}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|83771","symbol":"BOSCHLTD25JUL32250PE","last_price":10.5,"volume":225,"average_price":12.19,"oi":525.0,"net_change":-35.45,"total_buy_quantity":4075.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1753262132590","oi_day_high":675.0,"oi_day_low":525.0},"NSE_FO:ULTRACEMCO25JUL12000PE":{"ohlc":{"open":31.95,"high":44.5,"low":26.9,"close":41.1},"depth":{"buy":[{"quantity":100,"price":41.6,"orders":2},{"quantity":50,"price":41.55,"orders":1},{"quantity":100,"price":41.45,"orders":2},{"quantity":100,"price":41.1,"orders":2},{"quantity":50,"price":40.8,"orders":1}],"sell":[{"quantity":50,"price":42.7,"orders":1},{"quantity":100,"price":42.85,"orders":1},{"quantity":50,"price":42.9,"orders":1},{"quantity":50,"price":43.25,"orders":1},{"quantity":50,"price":43.3,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|133957","symbol":"ULTRACEMCO25JUL12000PE","last_price":41.1,"volume":135100,"average_price":37.76,"oi":87850.0,"net_change":3.6,"total_buy_quantity":19450.0,"total_sell_quantity":16800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":131.3,"last_trade_time":"1753264785002","oi_day_high":100550.0,"oi_day_low":86750.0},"NSE_FO:IDFCFIRSTB25JUL72PE":{"ohlc":{"open":1.3,"high":1.55,"low":0.95,"close":1.05},"depth":{"buy":[{"quantity":64925,"price":1.05,"orders":5},{"quantity":111300,"price":1.0,"orders":10},{"quantity":213325,"price":0.95,"orders":8},{"quantity":204050,"price":0.9,"orders":6},{"quantity":222600,"price":0.85,"orders":5}],"sell":[{"quantity":129850,"price":1.1,"orders":10},{"quantity":204050,"price":1.15,"orders":9},{"quantity":102025,"price":1.2,"orders":8},{"quantity":120575,"price":1.25,"orders":9},{"quantity":185500,"price":1.3,"orders":7}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|100209","symbol":"IDFCFIRSTB25JUL72PE","last_price":1.05,"volume":11593750,"average_price":1.29,"oi":7076825.0,"net_change":-0.3,"total_buy_quantity":2504250.0,"total_sell_quantity":2541350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1753264797048","oi_day_high":7447825.0,"oi_day_low":6520325.0},"NSE_FO:PNBHOUSING25JUL1120PE":{"ohlc":{"open":75.65,"high":83.0,"low":55.1,"close":61.1},"depth":{"buy":[{"quantity":1950,"price":57.4,"orders":1},{"quantity":2600,"price":56.95,"orders":1},{"quantity":3250,"price":56.3,"orders":1},{"quantity":6500,"price":55.15,"orders":1},{"quantity":6500,"price":54.7,"orders":1}],"sell":[{"quantity":1300,"price":67.5,"orders":2},{"quantity":1300,"price":67.55,"orders":2},{"quantity":1950,"price":67.6,"orders":1},{"quantity":3250,"price":69.6,"orders":1},{"quantity":2600,"price":70.15,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|122685","symbol":"PNBHOUSING25JUL1120PE","last_price":61.1,"volume":29900,"average_price":69.62,"oi":95550.0,"net_change":18.45,"total_buy_quantity":79300.0,"total_sell_quantity":33800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.25,"last_trade_time":"1753264584007","oi_day_high":95550.0,"oi_day_low":91650.0},"NSE_FO:LAURUSLABS25JUL680CE":{"ohlc":{"open":142.0,"high":144.0,"low":141.7,"close":141.7},"depth":{"buy":[{"quantity":3400,"price":144.6,"orders":2},{"quantity":1700,"price":144.55,"orders":1},{"quantity":1700,"price":144.2,"orders":1},{"quantity":6800,"price":142.3,"orders":1},{"quantity":17000,"price":141.1,"orders":1}],"sell":[{"quantity":1700,"price":147.65,"orders":1},{"quantity":1700,"price":148.05,"orders":1},{"quantity":6800,"price":148.1,"orders":1},{"quantity":8500,"price":149.4,"orders":1},{"quantity":17000,"price":150.05,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|109299","symbol":"LAURUSLABS25JUL680CE","last_price":141.7,"volume":5100,"average_price":142.56,"oi":144500.0,"net_change":-3.3,"total_buy_quantity":91800.0,"total_sell_quantity":102000.0,"lower_circuit_limit":89.55,"upper_circuit_limit":199.25,"last_trade_time":"1753258318080","oi_day_high":146200.0,"oi_day_low":144500.0},"NSE_FO:GODREJCP25JUL1180PE":{"ohlc":{"open":1.4,"high":1.7,"low":1.15,"close":1.45},"depth":{"buy":[{"quantity":1500,"price":1.35,"orders":3},{"quantity":1000,"price":1.3,"orders":2},{"quantity":1000,"price":1.25,"orders":2},{"quantity":500,"price":1.2,"orders":1},{"quantity":500,"price":1.15,"orders":1}],"sell":[{"quantity":1000,"price":1.6,"orders":2},{"quantity":500,"price":1.65,"orders":1},{"quantity":500,"price":1.7,"orders":1},{"quantity":500,"price":1.75,"orders":1},{"quantity":500,"price":1.8,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|92472","symbol":"GODREJCP25JUL1180PE","last_price":1.45,"volume":8500,"average_price":1.46,"oi":141000.0,"net_change":0.15,"total_buy_quantity":145500.0,"total_sell_quantity":85000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1753264483504","oi_day_high":145500.0,"oi_day_low":141000.0},"NSE_FO:PIIND25JUL4150PE":{"ohlc":{"open":137.0,"high":137.0,"low":118.25,"close":123.75},"depth":{"buy":[{"quantity":175,"price":95.9,"orders":1},{"quantity":175,"price":95.85,"orders":1},{"quantity":175,"price":95.75,"orders":1},{"quantity":175,"price":89.2,"orders":1},{"quantity":875,"price":88.75,"orders":1}],"sell":[{"quantity":175,"price":102.65,"orders":1},{"quantity":175,"price":102.7,"orders":1},{"quantity":175,"price":103.25,"orders":1},{"quantity":175,"price":103.45,"orders":1},{"quantity":175,"price":104.55,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|128681","symbol":"PIIND25JUL4150PE","last_price":123.75,"volume":2800,"average_price":120.9,"oi":15925.0,"net_change":18.05,"total_buy_quantity":12600.0,"total_sell_quantity":7350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":230.1,"last_trade_time":"1753261466314","oi_day_high":16100.0,"oi_day_low":15750.0},"NSE_FO:RECLTD25JUL400CE":{"ohlc":{"open":4.95,"high":9.45,"low":4.6,"close":8.75},"depth":{"buy":[{"quantity":2550,"price":8.7,"orders":2},{"quantity":7650,"price":8.65,"orders":6},{"quantity":5100,"price":8.6,"orders":4},{"quantity":3825,"price":8.55,"orders":3},{"quantity":5100,"price":8.5,"orders":3}],"sell":[{"quantity":3825,"price":8.85,"orders":3},{"quantity":7650,"price":8.9,"orders":2},{"quantity":12750,"price":8.95,"orders":6},{"quantity":15300,"price":9.0,"orders":6},{"quantity":20400,"price":9.05,"orders":5}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|124251","symbol":"RECLTD25JUL400CE","last_price":8.75,"volume":16777725,"average_price":6.73,"oi":6058800.0,"net_change":3.75,"total_buy_quantity":807075.0,"total_sell_quantity":828750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1753264796623","oi_day_high":6881175.0,"oi_day_low":5868825.0},"NSE_FO:JIOFIN25JUL315CE":{"ohlc":{"open":4.0,"high":5.6,"low":3.9,"close":5.1},"depth":{"buy":[{"quantity":39950,"price":5.1,"orders":8},{"quantity":18800,"price":5.05,"orders":8},{"quantity":35250,"price":5.0,"orders":10},{"quantity":30550,"price":4.95,"orders":7},{"quantity":18800,"price":4.9,"orders":4}],"sell":[{"quantity":42300,"price":5.15,"orders":7},{"quantity":39950,"price":5.2,"orders":16},{"quantity":37600,"price":5.25,"orders":11},{"quantity":30550,"price":5.3,"orders":6},{"quantity":7050,"price":5.35,"orders":3}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|106121","symbol":"JIOFIN25JUL315CE","last_price":5.1,"volume":11343450,"average_price":4.58,"oi":2622600.0,"net_change":1.45,"total_buy_quantity":1012850.0,"total_sell_quantity":759050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1753264799500","oi_day_high":3090250.0,"oi_day_low":2533300.0},"NSE_FO:ACC25JUL1880PE":{"ohlc":{"open":7.5,"high":18.3,"low":6.0,"close":6.85},"depth":{"buy":[{"quantity":300,"price":6.7,"orders":1},{"quantity":300,"price":6.65,"orders":1},{"quantity":300,"price":6.6,"orders":1},{"quantity":300,"price":6.55,"orders":1},{"quantity":300,"price":6.5,"orders":1}],"sell":[{"quantity":300,"price":7.3,"orders":1},{"quantity":300,"price":7.8,"orders":1},{"quantity":600,"price":8.1,"orders":2},{"quantity":2700,"price":8.2,"orders":2},{"quantity":600,"price":8.25,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|59246","symbol":"ACC25JUL1880PE","last_price":6.85,"volume":100200,"average_price":11.14,"oi":69900.0,"net_change":-1.35,"total_buy_quantity":177300.0,"total_sell_quantity":75900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1753264752967","oi_day_high":81900.0,"oi_day_low":68100.0},"NSE_FO:UPL25JUL640PE":{"ohlc":{"open":0.4,"high":0.4,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":4065,"price":0.3,"orders":3},{"quantity":2710,"price":0.25,"orders":2},{"quantity":31165,"price":0.2,"orders":6},{"quantity":75880,"price":0.15,"orders":7},{"quantity":140920,"price":0.1,"orders":12}],"sell":[{"quantity":25745,"price":0.4,"orders":8},{"quantity":4065,"price":0.5,"orders":3},{"quantity":4065,"price":0.55,"orders":3},{"quantity":4065,"price":0.6,"orders":3},{"quantity":4065,"price":0.65,"orders":3}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|134668","symbol":"UPL25JUL640PE","last_price":0.3,"volume":136855,"average_price":0.36,"oi":642270.0,"net_change":-0.15,"total_buy_quantity":304875.0,"total_sell_quantity":220865.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1753264791507","oi_day_high":681565.0,"oi_day_low":642270.0},"NSE_FO:POLYCAB25JUL6500CE":{"ohlc":{"open":441.85,"high":447.75,"low":376.75,"close":415.3},"depth":{"buy":[{"quantity":250,"price":407.4,"orders":2},{"quantity":125,"price":407.35,"orders":1},{"quantity":125,"price":407.3,"orders":1},{"quantity":125,"price":399.4,"orders":1},{"quantity":1000,"price":388.5,"orders":1}],"sell":[{"quantity":125,"price":415.55,"orders":1},{"quantity":125,"price":418.4,"orders":1},{"quantity":3500,"price":421.85,"orders":3},{"quantity":1000,"price":434.95,"orders":1},{"quantity":1000,"price":439.65,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|130322","symbol":"POLYCAB25JUL6500CE","last_price":415.3,"volume":6375,"average_price":413.79,"oi":40750.0,"net_change":-66.45,"total_buy_quantity":15250.0,"total_sell_quantity":12625.0,"lower_circuit_limit":61.9,"upper_circuit_limit":901.6,"last_trade_time":"1753260027229","oi_day_high":42875.0,"oi_day_low":40750.0},"NSE_FO:TITAGARH25JUL940CE":{"ohlc":{"open":15.9,"high":17.1,"low":10.45,"close":12.2},"depth":{"buy":[{"quantity":725,"price":12.05,"orders":1},{"quantity":1450,"price":12.0,"orders":2},{"quantity":1450,"price":11.7,"orders":1},{"quantity":725,"price":11.0,"orders":1},{"quantity":725,"price":10.8,"orders":1}],"sell":[{"quantity":725,"price":12.85,"orders":1},{"quantity":725,"price":12.9,"orders":1},{"quantity":1450,"price":13.0,"orders":2},{"quantity":725,"price":14.0,"orders":1},{"quantity":725,"price":14.05,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|138771","symbol":"TITAGARH25JUL940CE","last_price":12.2,"volume":375550,"average_price":12.43,"oi":464725.0,"net_change":-3.35,"total_buy_quantity":219675.0,"total_sell_quantity":170375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.75,"last_trade_time":"1753264720489","oi_day_high":468350.0,"oi_day_low":448775.0},"NSE_FO:HAVELLS25JUL1580PE":{"ohlc":{"open":20.4,"high":39.9,"low":20.25,"close":25.5},"depth":{"buy":[{"quantity":500,"price":24.9,"orders":1},{"quantity":500,"price":24.8,"orders":1},{"quantity":500,"price":24.2,"orders":1},{"quantity":500,"price":24.15,"orders":1},{"quantity":500,"price":24.1,"orders":1}],"sell":[{"quantity":500,"price":25.6,"orders":1},{"quantity":500,"price":25.65,"orders":1},{"quantity":500,"price":25.85,"orders":1},{"quantity":500,"price":25.9,"orders":1},{"quantity":1500,"price":25.95,"orders":3}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|98045","symbol":"HAVELLS25JUL1580PE","last_price":25.5,"volume":441000,"average_price":29.92,"oi":192000.0,"net_change":3.35,"total_buy_quantity":120500.0,"total_sell_quantity":93000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.1,"last_trade_time":"1753264797133","oi_day_high":215000.0,"oi_day_low":186000.0},"NSE_FO:MOTHERSON25JUL103.35CE":{"ohlc":{"open":0.4,"high":0.5,"low":0.25,"close":0.45},"depth":{"buy":[{"quantity":67650,"price":0.45,"orders":4},{"quantity":196800,"price":0.4,"orders":6},{"quantity":79950,"price":0.35,"orders":8},{"quantity":159900,"price":0.3,"orders":5},{"quantity":276750,"price":0.25,"orders":10}],"sell":[{"quantity":141450,"price":0.5,"orders":14},{"quantity":30750,"price":0.55,"orders":3},{"quantity":30750,"price":0.6,"orders":3},{"quantity":36900,"price":0.65,"orders":4},{"quantity":18450,"price":0.7,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|114374","symbol":"MOTHERSON25JUL103.35CE","last_price":0.45,"volume":5854800,"average_price":0.34,"oi":5190600.0,"net_change":0.1,"total_buy_quantity":3277950.0,"total_sell_quantity":1562100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1753264723679","oi_day_high":5860950.0,"oi_day_low":4950750.0},"NSE_FO:DABUR25JUL480PE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":257500,"price":0.05,"orders":12},{"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":2500,"price":0.1,"orders":2},{"quantity":62500,"price":0.15,"orders":6},{"quantity":3750,"price":0.2,"orders":1},{"quantity":5000,"price":0.25,"orders":2},{"quantity":3750,"price":0.3,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|86611","symbol":"DABUR25JUL480PE","last_price":0.05,"volume":47500,"average_price":0.1,"oi":700000.0,"net_change":-0.1,"total_buy_quantity":257500.0,"total_sell_quantity":175000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1753264626638","oi_day_high":713750.0,"oi_day_low":700000.0},"NSE_FO:MFSL25JUL1640PE":{"ohlc":{"open":70.4,"high":70.4,"low":70.4,"close":70.4},"depth":{"buy":[{"quantity":3200,"price":81.15,"orders":1},{"quantity":8000,"price":81.1,"orders":1},{"quantity":4000,"price":80.4,"orders":1},{"quantity":8000,"price":79.5,"orders":1},{"quantity":16000,"price":53.85,"orders":1}],"sell":[{"quantity":3200,"price":92.65,"orders":3},{"quantity":2400,"price":96.85,"orders":1},{"quantity":3200,"price":96.9,"orders":1},{"quantity":8000,"price":100.15,"orders":1},{"quantity":4000,"price":102.3,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|36930","symbol":"MFSL25JUL1640PE","last_price":70.4,"volume":0,"average_price":0.0,"oi":32000.0,"net_change":0.0,"total_buy_quantity":39200.0,"total_sell_quantity":44800.0,"lower_circuit_limit":5.7,"upper_circuit_limit":135.1,"last_trade_time":"1753173292000","oi_day_high":33600.0,"oi_day_low":32000.0},"NSE_FO:SJVN25JUL100CE":{"ohlc":{"open":1.65,"high":2.0,"low":1.3,"close":1.6},"depth":{"buy":[{"quantity":17625,"price":1.5,"orders":3},{"quantity":82250,"price":1.45,"orders":7},{"quantity":29375,"price":1.4,"orders":4},{"quantity":35250,"price":1.35,"orders":6},{"quantity":35250,"price":1.3,"orders":5}],"sell":[{"quantity":17625,"price":1.6,"orders":3},{"quantity":35250,"price":1.65,"orders":6},{"quantity":76375,"price":1.7,"orders":6},{"quantity":23500,"price":1.75,"orders":4},{"quantity":41125,"price":1.8,"orders":4}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|126846","symbol":"SJVN25JUL100CE","last_price":1.6,"volume":1821250,"average_price":1.54,"oi":4329875.0,"net_change":-0.1,"total_buy_quantity":875375.0,"total_sell_quantity":2026875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1753264746144","oi_day_high":4629500.0,"oi_day_low":4329875.0},"NSE_FO:LICHSGFIN25JUL620CE":{"ohlc":{"open":10.0,"high":10.05,"low":5.45,"close":9.1},"depth":{"buy":[{"quantity":2000,"price":8.85,"orders":2},{"quantity":2000,"price":8.8,"orders":1},{"quantity":3000,"price":8.75,"orders":2},{"quantity":2000,"price":8.7,"orders":1},{"quantity":2000,"price":8.6,"orders":2}],"sell":[{"quantity":1000,"price":9.0,"orders":1},{"quantity":1000,"price":9.2,"orders":1},{"quantity":2000,"price":9.4,"orders":2},{"quantity":1000,"price":9.45,"orders":1},{"quantity":2000,"price":9.6,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|109505","symbol":"LICHSGFIN25JUL620CE","last_price":9.1,"volume":1419000,"average_price":6.94,"oi":986000.0,"net_change":-0.85,"total_buy_quantity":236000.0,"total_sell_quantity":224000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1753264792844","oi_day_high":1022000.0,"oi_day_low":900000.0},"NSE_FO:HDFCAMC25JUL5100CE":{"ohlc":{"open":502.95,"high":502.95,"low":502.95,"close":502.95},"depth":{"buy":[{"quantity":150,"price":499.0,"orders":1},{"quantity":150,"price":498.5,"orders":1},{"quantity":150,"price":498.0,"orders":1},{"quantity":150,"price":497.5,"orders":1},{"quantity":150,"price":497.0,"orders":1}],"sell":[{"quantity":300,"price":546.2,"orders":1},{"quantity":600,"price":546.25,"orders":1},{"quantity":600,"price":548.0,"orders":1},{"quantity":1500,"price":557.9,"orders":1},{"quantity":600,"price":569.25,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|42179","symbol":"HDFCAMC25JUL5100CE","last_price":502.95,"volume":0,"average_price":0.0,"oi":37800.0,"net_change":0.0,"total_buy_quantity":10200.0,"total_sell_quantity":8100.0,"lower_circuit_limit":190.3,"upper_circuit_limit":815.6,"last_trade_time":"1753168504000","oi_day_high":40200.0,"oi_day_low":37800.0},"NSE_FO:PAYTM25JUL920PE":{"ohlc":{"open":3.45,"high":3.45,"low":1.0,"close":1.05},"depth":{"buy":[{"quantity":2175,"price":1.0,"orders":2},{"quantity":5075,"price":0.95,"orders":6},{"quantity":2900,"price":0.9,"orders":3},{"quantity":2900,"price":0.85,"orders":3},{"quantity":1450,"price":0.8,"orders":1}],"sell":[{"quantity":1450,"price":1.05,"orders":2},{"quantity":7975,"price":1.1,"orders":10},{"quantity":7975,"price":1.15,"orders":10},{"quantity":3625,"price":1.2,"orders":5},{"quantity":2900,"price":1.25,"orders":4}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|120195","symbol":"PAYTM25JUL920PE","last_price":1.05,"volume":1314425,"average_price":1.58,"oi":427025.0,"net_change":-3.6,"total_buy_quantity":941775.0,"total_sell_quantity":216050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1753264758000","oi_day_high":539400.0,"oi_day_low":424125.0},"NSE_FO:OIL25JUL440CE":{"ohlc":{"open":18.0,"high":19.65,"low":15.6,"close":17.5},"depth":{"buy":[{"quantity":4200,"price":17.65,"orders":3},{"quantity":1400,"price":17.05,"orders":1},{"quantity":1400,"price":17.0,"orders":1},{"quantity":1400,"price":16.75,"orders":1},{"quantity":11200,"price":16.6,"orders":1}],"sell":[{"quantity":1400,"price":18.2,"orders":1},{"quantity":1400,"price":18.25,"orders":1},{"quantity":1400,"price":18.45,"orders":1},{"quantity":1400,"price":18.5,"orders":1},{"quantity":2800,"price":18.65,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|118700","symbol":"OIL25JUL440CE","last_price":17.5,"volume":68600,"average_price":18.11,"oi":464800.0,"net_change":1.2,"total_buy_quantity":170800.0,"total_sell_quantity":207200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.95,"last_trade_time":"1753264697045","oi_day_high":484400.0,"oi_day_low":464800.0},"NSE_FO:ADANIENT25JUL2600PE":{"ohlc":{"open":42.65,"high":42.65,"low":24.0,"close":24.0},"depth":{"buy":[{"quantity":300,"price":24.35,"orders":1},{"quantity":900,"price":24.3,"orders":2},{"quantity":600,"price":24.25,"orders":2},{"quantity":300,"price":24.2,"orders":1},{"quantity":300,"price":24.05,"orders":1}],"sell":[{"quantity":300,"price":24.95,"orders":1},{"quantity":900,"price":25.0,"orders":3},{"quantity":600,"price":25.35,"orders":2},{"quantity":600,"price":25.4,"orders":2},{"quantity":600,"price":25.45,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|59609","symbol":"ADANIENT25JUL2600PE","last_price":24.0,"volume":688200,"average_price":28.13,"oi":1538400.0,"net_change":-18.65,"total_buy_quantity":291300.0,"total_sell_quantity":106200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":150.0,"last_trade_time":"1753264799544","oi_day_high":1538400.0,"oi_day_low":1478100.0},"NSE_FO:ICICIBANK25JUL1440PE":{"ohlc":{"open":3.0,"high":3.5,"low":1.7,"close":1.75},"depth":{"buy":[{"quantity":7700,"price":1.8,"orders":3},{"quantity":11900,"price":1.75,"orders":7},{"quantity":30100,"price":1.7,"orders":10},{"quantity":32200,"price":1.65,"orders":7},{"quantity":20300,"price":1.6,"orders":4}],"sell":[{"quantity":17500,"price":1.85,"orders":10},{"quantity":12600,"price":1.9,"orders":9},{"quantity":20300,"price":1.95,"orders":9},{"quantity":24500,"price":2.0,"orders":12},{"quantity":16800,"price":2.05,"orders":6}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|98846","symbol":"ICICIBANK25JUL1440PE","last_price":1.75,"volume":2712500,"average_price":2.61,"oi":2076200.0,"net_change":-1.6,"total_buy_quantity":735000.0,"total_sell_quantity":373800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1753264797316","oi_day_high":2102800.0,"oi_day_low":1488200.0},"NSE_FO:NAUKRI25JUL1520PE":{"ohlc":{"open":61.45,"high":63.05,"low":53.9,"close":55.05},"depth":{"buy":[{"quantity":1125,"price":53.2,"orders":3},{"quantity":375,"price":52.7,"orders":1},{"quantity":5250,"price":46.2,"orders":1},{"quantity":3375,"price":34.9,"orders":1},{"quantity":15000,"price":33.5,"orders":1}],"sell":[{"quantity":375,"price":57.65,"orders":1},{"quantity":375,"price":57.85,"orders":1},{"quantity":375,"price":58.15,"orders":1},{"quantity":375,"price":58.25,"orders":1},{"quantity":4125,"price":59.6,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|115673","symbol":"NAUKRI25JUL1520PE","last_price":55.05,"volume":61500,"average_price":58.28,"oi":31875.0,"net_change":-18.15,"total_buy_quantity":25125.0,"total_sell_quantity":33000.0,"lower_circuit_limit":5.85,"upper_circuit_limit":140.55,"last_trade_time":"1753264724407","oi_day_high":64500.0,"oi_day_low":31875.0},"NSE_FO:PERSISTENT25JUL6100CE":{"ohlc":{"open":58.65,"high":58.65,"low":27.3,"close":29.0},"depth":{"buy":[{"quantity":100,"price":28.55,"orders":1},{"quantity":100,"price":28.25,"orders":1},{"quantity":100,"price":28.2,"orders":1},{"quantity":100,"price":28.1,"orders":1},{"quantity":100,"price":28.05,"orders":1}],"sell":[{"quantity":100,"price":30.85,"orders":1},{"quantity":100,"price":30.9,"orders":1},{"quantity":100,"price":31.0,"orders":1},{"quantity":100,"price":31.3,"orders":1},{"quantity":800,"price":32.8,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|126897","symbol":"PERSISTENT25JUL6100CE","last_price":29.0,"volume":267000,"average_price":34.41,"oi":166800.0,"net_change":-19.15,"total_buy_quantity":138500.0,"total_sell_quantity":22800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.6,"last_trade_time":"1753264795657","oi_day_high":166800.0,"oi_day_low":131000.0},"NSE_FO:BHARATFORG25JUL1280CE":{"ohlc":{"open":2.85,"high":4.0,"low":2.6,"close":3.55},"depth":{"buy":[{"quantity":500,"price":3.4,"orders":1},{"quantity":500,"price":3.35,"orders":1},{"quantity":1000,"price":3.3,"orders":2},{"quantity":1000,"price":3.25,"orders":2},{"quantity":1500,"price":3.2,"orders":3}],"sell":[{"quantity":500,"price":3.6,"orders":1},{"quantity":1000,"price":3.65,"orders":2},{"quantity":500,"price":3.7,"orders":1},{"quantity":500,"price":3.75,"orders":1},{"quantity":500,"price":3.8,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|74200","symbol":"BHARATFORG25JUL1280CE","last_price":3.55,"volume":141500,"average_price":3.25,"oi":341000.0,"net_change":0.9,"total_buy_quantity":464000.0,"total_sell_quantity":103500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1753264746517","oi_day_high":351000.0,"oi_day_low":333500.0},"NSE_FO:TORNTPOWER25JUL1460PE":{"ohlc":{"open":111.3,"high":115.65,"low":100.0,"close":100.0},"depth":{"buy":[{"quantity":375,"price":98.8,"orders":1},{"quantity":375,"price":98.75,"orders":1},{"quantity":375,"price":98.7,"orders":1},{"quantity":375,"price":97.8,"orders":1},{"quantity":1125,"price":96.55,"orders":1}],"sell":[{"quantity":375,"price":103.9,"orders":1},{"quantity":750,"price":103.95,"orders":2},{"quantity":375,"price":107.25,"orders":1},{"quantity":1125,"price":107.3,"orders":1},{"quantity":375,"price":108.55,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|139315","symbol":"TORNTPOWER25JUL1460PE","last_price":100.0,"volume":3750,"average_price":104.3,"oi":29250.0,"net_change":-17.2,"total_buy_quantity":29250.0,"total_sell_quantity":32250.0,"lower_circuit_limit":33.45,"upper_circuit_limit":200.95,"last_trade_time":"1753262936127","oi_day_high":29625.0,"oi_day_low":29250.0},"NSE_FO:MARUTI25JUL12700PE":{"ohlc":{"open":187.55,"high":187.55,"low":101.15,"close":113.05},"depth":{"buy":[{"quantity":50,"price":116.0,"orders":1},{"quantity":50,"price":113.0,"orders":1},{"quantity":350,"price":112.6,"orders":2},{"quantity":150,"price":112.55,"orders":2},{"quantity":50,"price":111.05,"orders":1}],"sell":[{"quantity":50,"price":122.9,"orders":1},{"quantity":150,"price":122.95,"orders":3},{"quantity":300,"price":123.0,"orders":2},{"quantity":250,"price":123.4,"orders":2},{"quantity":100,"price":123.55,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|117867","symbol":"MARUTI25JUL12700PE","last_price":113.05,"volume":616100,"average_price":125.29,"oi":71900.0,"net_change":-120.2,"total_buy_quantity":23450.0,"total_sell_quantity":11600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":547.1,"last_trade_time":"1753264796682","oi_day_high":84050.0,"oi_day_low":43350.0},"NSE_FO:OBEROIRLTY25JUL1980CE":{"ohlc":{"open":2.35,"high":2.5,"low":0.95,"close":1.1},"depth":{"buy":[{"quantity":700,"price":1.05,"orders":2},{"quantity":700,"price":1.0,"orders":2},{"quantity":1750,"price":0.95,"orders":3},{"quantity":350,"price":0.9,"orders":1},{"quantity":350,"price":0.85,"orders":1}],"sell":[{"quantity":700,"price":1.3,"orders":2},{"quantity":350,"price":1.4,"orders":1},{"quantity":700,"price":1.5,"orders":2},{"quantity":1750,"price":2.2,"orders":1},{"quantity":1750,"price":3.1,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|124467","symbol":"OBEROIRLTY25JUL1980CE","last_price":1.1,"volume":115850,"average_price":1.14,"oi":142100.0,"net_change":-2.25,"total_buy_quantity":412650.0,"total_sell_quantity":44100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1753264742081","oi_day_high":142800.0,"oi_day_low":80500.0},"NSE_FO:EXIDEIND25JUL390PE":{"ohlc":{"open":3.65,"high":5.65,"low":2.8,"close":4.75},"depth":{"buy":[{"quantity":3600,"price":4.7,"orders":2},{"quantity":5400,"price":4.65,"orders":3},{"quantity":5400,"price":4.6,"orders":3},{"quantity":3600,"price":4.55,"orders":2},{"quantity":1800,"price":4.5,"orders":1}],"sell":[{"quantity":3600,"price":4.9,"orders":2},{"quantity":3600,"price":4.95,"orders":2},{"quantity":3600,"price":5.0,"orders":2},{"quantity":5400,"price":5.05,"orders":3},{"quantity":1800,"price":5.1,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|90634","symbol":"EXIDEIND25JUL390PE","last_price":4.75,"volume":1278000,"average_price":4.28,"oi":972000.0,"net_change":0.9,"total_buy_quantity":529200.0,"total_sell_quantity":360000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1753264799026","oi_day_high":997200.0,"oi_day_low":903600.0},"NSE_FO:JUBLFOOD25JUL710PE":{"ohlc":{"open":48.95,"high":53.9,"low":48.95,"close":53.75},"depth":{"buy":[{"quantity":2500,"price":47.4,"orders":2},{"quantity":1250,"price":47.35,"orders":1},{"quantity":1250,"price":47.3,"orders":1},{"quantity":1250,"price":47.0,"orders":1},{"quantity":6250,"price":45.4,"orders":2}],"sell":[{"quantity":1250,"price":48.4,"orders":1},{"quantity":1250,"price":48.55,"orders":1},{"quantity":1250,"price":48.65,"orders":1},{"quantity":1250,"price":48.75,"orders":1},{"quantity":1250,"price":49.35,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|110570","symbol":"JUBLFOOD25JUL710PE","last_price":53.75,"volume":20000,"average_price":52.72,"oi":172500.0,"net_change":5.95,"total_buy_quantity":71250.0,"total_sell_quantity":127500.0,"lower_circuit_limit":14.45,"upper_circuit_limit":81.15,"last_trade_time":"1753260643412","oi_day_high":180000.0,"oi_day_low":171250.0},"NSE_FO:PIDILITIND25JUL3020CE":{"ohlc":{"open":9.4,"high":9.4,"low":5.4,"close":8.05},"depth":{"buy":[{"quantity":250,"price":7.9,"orders":1},{"quantity":250,"price":7.85,"orders":1},{"quantity":250,"price":7.25,"orders":1},{"quantity":250,"price":7.0,"orders":1},{"quantity":250,"price":6.95,"orders":1}],"sell":[{"quantity":250,"price":8.3,"orders":1},{"quantity":500,"price":8.35,"orders":2},{"quantity":250,"price":8.4,"orders":1},{"quantity":250,"price":8.85,"orders":1},{"quantity":250,"price":8.9,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|127945","symbol":"PIDILITIND25JUL3020CE","last_price":8.05,"volume":47250,"average_price":7.22,"oi":50750.0,"net_change":-1.6,"total_buy_quantity":108000.0,"total_sell_quantity":37250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.7,"last_trade_time":"1753264752549","oi_day_high":57000.0,"oi_day_low":46000.0},"NSE_FO:IRCTC25JUL770CE":{"ohlc":{"open":7.25,"high":7.25,"low":5.2,"close":6.7},"depth":{"buy":[{"quantity":3500,"price":6.6,"orders":4},{"quantity":2625,"price":6.55,"orders":3},{"quantity":1750,"price":6.5,"orders":2},{"quantity":1750,"price":6.45,"orders":2},{"quantity":1750,"price":6.4,"orders":2}],"sell":[{"quantity":1750,"price":6.7,"orders":2},{"quantity":875,"price":6.8,"orders":1},{"quantity":875,"price":6.85,"orders":1},{"quantity":1750,"price":6.9,"orders":2},{"quantity":1750,"price":7.0,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|107345","symbol":"IRCTC25JUL770CE","last_price":6.7,"volume":909125,"average_price":5.98,"oi":710500.0,"net_change":0.15,"total_buy_quantity":546875.0,"total_sell_quantity":192500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1753264782260","oi_day_high":764750.0,"oi_day_low":625625.0},"NSE_FO:DELHIVERY25JUL385CE":{"ohlc":{"open":53.95,"high":53.95,"low":53.95,"close":53.95},"depth":{"buy":[{"quantity":2075,"price":56.25,"orders":1},{"quantity":2075,"price":56.15,"orders":1},{"quantity":2075,"price":56.05,"orders":1},{"quantity":2075,"price":56.0,"orders":1},{"quantity":2075,"price":55.6,"orders":1}],"sell":[{"quantity":2075,"price":60.15,"orders":1},{"quantity":10375,"price":60.2,"orders":2},{"quantity":20750,"price":61.15,"orders":1},{"quantity":10375,"price":62.05,"orders":1},{"quantity":10375,"price":63.3,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|91427","symbol":"DELHIVERY25JUL385CE","last_price":53.95,"volume":20750,"average_price":53.95,"oi":205425.0,"net_change":5.85,"total_buy_quantity":139025.0,"total_sell_quantity":139025.0,"lower_circuit_limit":20.15,"upper_circuit_limit":76.05,"last_trade_time":"1753255482237","oi_day_high":205425.0,"oi_day_low":205425.0},"NSE_FO:DLF25JUL840CE":{"ohlc":{"open":17.6,"high":17.65,"low":9.25,"close":11.8},"depth":{"buy":[{"quantity":3300,"price":11.8,"orders":3},{"quantity":2475,"price":11.75,"orders":3},{"quantity":1650,"price":11.7,"orders":2},{"quantity":1650,"price":11.65,"orders":2},{"quantity":825,"price":11.6,"orders":1}],"sell":[{"quantity":825,"price":12.1,"orders":1},{"quantity":1650,"price":12.15,"orders":2},{"quantity":1650,"price":12.2,"orders":2},{"quantity":825,"price":12.4,"orders":1},{"quantity":825,"price":12.45,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|88512","symbol":"DLF25JUL840CE","last_price":11.8,"volume":4459950,"average_price":11.36,"oi":2239050.0,"net_change":-3.65,"total_buy_quantity":560175.0,"total_sell_quantity":245850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.35,"last_trade_time":"1753264792029","oi_day_high":2466750.0,"oi_day_low":2036925.0},"NSE_FO:GRASIM25JUL2880PE":{"ohlc":{"open":146.6,"high":146.6,"low":146.6,"close":146.6},"depth":{"buy":[{"quantity":250,"price":158.65,"orders":1},{"quantity":1000,"price":158.45,"orders":1},{"quantity":1250,"price":154.25,"orders":1},{"quantity":2500,"price":151.5,"orders":1},{"quantity":2500,"price":148.8,"orders":1}],"sell":[{"quantity":1250,"price":178.55,"orders":2},{"quantity":2500,"price":183.6,"orders":1},{"quantity":3000,"price":193.3,"orders":2},{"quantity":1250,"price":211.05,"orders":1},{"quantity":10000,"price":215.15,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|93476","symbol":"GRASIM25JUL2880PE","last_price":146.6,"volume":0,"average_price":0.0,"oi":42500.0,"net_change":0.0,"total_buy_quantity":20250.0,"total_sell_quantity":18000.0,"lower_circuit_limit":54.05,"upper_circuit_limit":263.85,"last_trade_time":"1753089674000","oi_day_high":42500.0,"oi_day_low":42500.0},"NSE_FO:PRESTIGE25JUL1700PE":{"ohlc":{"open":12.0,"high":20.25,"low":9.4,"close":13.55},"depth":{"buy":[{"quantity":450,"price":12.8,"orders":1},{"quantity":900,"price":12.75,"orders":2},{"quantity":900,"price":12.7,"orders":2},{"quantity":450,"price":12.65,"orders":1},{"quantity":450,"price":12.6,"orders":1}],"sell":[{"quantity":450,"price":13.4,"orders":1},{"quantity":450,"price":13.55,"orders":1},{"quantity":450,"price":13.6,"orders":1},{"quantity":450,"price":13.7,"orders":1},{"quantity":2700,"price":13.75,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|131528","symbol":"PRESTIGE25JUL1700PE","last_price":13.55,"volume":404550,"average_price":15.95,"oi":170100.0,"net_change":4.9,"total_buy_quantity":238500.0,"total_sell_quantity":81000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.15,"last_trade_time":"1753264762729","oi_day_high":211500.0,"oi_day_low":170100.0},"NSE_FO:BSOFT25JUL440PE":{"ohlc":{"open":33.45,"high":39.8,"low":33.45,"close":35.15},"depth":{"buy":[{"quantity":1300,"price":33.85,"orders":1},{"quantity":1300,"price":33.8,"orders":1},{"quantity":1300,"price":33.75,"orders":1},{"quantity":1300,"price":33.7,"orders":1},{"quantity":1300,"price":32.65,"orders":1}],"sell":[{"quantity":1300,"price":34.8,"orders":1},{"quantity":1300,"price":34.85,"orders":1},{"quantity":1300,"price":35.1,"orders":1},{"quantity":1300,"price":35.25,"orders":1},{"quantity":15600,"price":36.1,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|79447","symbol":"BSOFT25JUL440PE","last_price":35.15,"volume":16900,"average_price":36.08,"oi":378300.0,"net_change":-1.55,"total_buy_quantity":174200.0,"total_sell_quantity":133900.0,"lower_circuit_limit":13.3,"upper_circuit_limit":60.1,"last_trade_time":"1753262413704","oi_day_high":384800.0,"oi_day_low":378300.0},"NSE_FO:HINDUNILVR25JUL2280CE":{"ohlc":{"open":171.0,"high":171.0,"low":168.05,"close":168.05},"depth":{"buy":[{"quantity":300,"price":180.05,"orders":1},{"quantity":300,"price":180.0,"orders":1},{"quantity":300,"price":179.95,"orders":1},{"quantity":300,"price":179.6,"orders":1},{"quantity":300,"price":179.4,"orders":1}],"sell":[{"quantity":300,"price":184.1,"orders":1},{"quantity":300,"price":184.15,"orders":1},{"quantity":600,"price":184.5,"orders":2},{"quantity":300,"price":184.55,"orders":1},{"quantity":300,"price":185.35,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|97956","symbol":"HINDUNILVR25JUL2280CE","last_price":168.05,"volume":900,"average_price":169.05,"oi":42300.0,"net_change":-24.95,"total_buy_quantity":27000.0,"total_sell_quantity":36000.0,"lower_circuit_limit":113.8,"upper_circuit_limit":292.9,"last_trade_time":"1753261799350","oi_day_high":42600.0,"oi_day_low":42300.0},"NSE_FO:INDUSTOWER25JUL415PE":{"ohlc":{"open":18.75,"high":19.6,"low":11.15,"close":11.4},"depth":{"buy":[{"quantity":1700,"price":11.15,"orders":1},{"quantity":1700,"price":10.85,"orders":1},{"quantity":3400,"price":10.8,"orders":2},{"quantity":13600,"price":10.55,"orders":1},{"quantity":13600,"price":10.45,"orders":1}],"sell":[{"quantity":3400,"price":11.35,"orders":2},{"quantity":1700,"price":11.5,"orders":1},{"quantity":1700,"price":11.55,"orders":1},{"quantity":1700,"price":11.65,"orders":1},{"quantity":1700,"price":11.7,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|106249","symbol":"INDUSTOWER25JUL415PE","last_price":11.4,"volume":91800,"average_price":14.59,"oi":134300.0,"net_change":-8.5,"total_buy_quantity":212500.0,"total_sell_quantity":256700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.9,"last_trade_time":"1753264723928","oi_day_high":163200.0,"oi_day_low":134300.0},"NSE_FO:SUNPHARMA25JUL1660PE":{"ohlc":{"open":9.0,"high":11.4,"low":5.45,"close":6.4},"depth":{"buy":[{"quantity":350,"price":6.2,"orders":1},{"quantity":700,"price":6.15,"orders":2},{"quantity":1050,"price":6.1,"orders":3},{"quantity":1400,"price":6.05,"orders":4},{"quantity":700,"price":6.0,"orders":2}],"sell":[{"quantity":1050,"price":6.4,"orders":3},{"quantity":700,"price":6.45,"orders":2},{"quantity":700,"price":6.5,"orders":2},{"quantity":1400,"price":6.55,"orders":4},{"quantity":1050,"price":6.6,"orders":3}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|136609","symbol":"SUNPHARMA25JUL1660PE","last_price":6.4,"volume":397600,"average_price":8.29,"oi":258650.0,"net_change":-3.9,"total_buy_quantity":598500.0,"total_sell_quantity":78750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.9,"last_trade_time":"1753264787158","oi_day_high":273000.0,"oi_day_low":253400.0},"NSE_FO:BANKBARODA25JUL240CE":{"ohlc":{"open":5.6,"high":7.4,"low":4.6,"close":6.9},"depth":{"buy":[{"quantity":2925,"price":6.95,"orders":1},{"quantity":17550,"price":6.9,"orders":6},{"quantity":11700,"price":6.85,"orders":4},{"quantity":5850,"price":6.8,"orders":1},{"quantity":8775,"price":6.75,"orders":2}],"sell":[{"quantity":14625,"price":7.05,"orders":5},{"quantity":23400,"price":7.1,"orders":4},{"quantity":2925,"price":7.15,"orders":1},{"quantity":8775,"price":7.2,"orders":2},{"quantity":8775,"price":7.25,"orders":3}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|40701","symbol":"BANKBARODA25JUL240CE","last_price":6.9,"volume":7745400,"average_price":5.72,"oi":2442375.0,"net_change":1.75,"total_buy_quantity":506025.0,"total_sell_quantity":432900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1753264792474","oi_day_high":2927925.0,"oi_day_low":2442375.0},"NSE_FO:IEX25JUL190PE":{"ohlc":{"open":6.3,"high":12.5,"low":6.3,"close":11.4},"depth":{"buy":[{"quantity":3750,"price":9.55,"orders":1},{"quantity":3750,"price":9.5,"orders":1},{"quantity":15000,"price":8.6,"orders":1},{"quantity":3750,"price":8.55,"orders":1},{"quantity":7500,"price":8.25,"orders":2}],"sell":[{"quantity":3750,"price":11.0,"orders":1},{"quantity":3750,"price":11.3,"orders":1},{"quantity":3750,"price":11.4,"orders":1},{"quantity":3750,"price":11.5,"orders":1},{"quantity":3750,"price":13.5,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|100595","symbol":"IEX25JUL190PE","last_price":11.4,"volume":345000,"average_price":9.68,"oi":9611250.0,"net_change":4.9,"total_buy_quantity":311250.0,"total_sell_quantity":202500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1753256054071","oi_day_high":9952500.0,"oi_day_low":9611250.0},"NSE_FO:SHRIRAMFIN25JUL700PE":{"ohlc":{"open":57.85,"high":61.2,"low":48.0,"close":48.0},"depth":{"buy":[{"quantity":825,"price":47.7,"orders":1},{"quantity":825,"price":47.65,"orders":1},{"quantity":825,"price":47.05,"orders":1},{"quantity":825,"price":47.0,"orders":1},{"quantity":825,"price":46.9,"orders":1}],"sell":[{"quantity":825,"price":48.6,"orders":1},{"quantity":825,"price":48.65,"orders":1},{"quantity":825,"price":48.8,"orders":1},{"quantity":1650,"price":49.1,"orders":2},{"quantity":825,"price":49.2,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|126283","symbol":"SHRIRAMFIN25JUL700PE","last_price":48.0,"volume":56100,"average_price":52.73,"oi":575850.0,"net_change":-12.4,"total_buy_quantity":103125.0,"total_sell_quantity":100650.0,"lower_circuit_limit":21.55,"upper_circuit_limit":99.25,"last_trade_time":"1753263485457","oi_day_high":594825.0,"oi_day_low":575850.0},"NSE_FO:APLAPOLLO25JUL1800PE":{"ohlc":{"open":143.15,"high":143.15,"low":118.55,"close":120.4},"depth":{"buy":[{"quantity":700,"price":118.35,"orders":2},{"quantity":350,"price":118.3,"orders":1},{"quantity":350,"price":118.25,"orders":1},{"quantity":350,"price":118.0,"orders":1},{"quantity":350,"price":116.4,"orders":1}],"sell":[{"quantity":350,"price":124.1,"orders":1},{"quantity":350,"price":124.15,"orders":1},{"quantity":350,"price":124.2,"orders":1},{"quantity":350,"price":124.25,"orders":1},{"quantity":350,"price":124.7,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|63958","symbol":"APLAPOLLO25JUL1800PE","last_price":120.4,"volume":21700,"average_price":128.4,"oi":130900.0,"net_change":-19.6,"total_buy_quantity":44100.0,"total_sell_quantity":36750.0,"lower_circuit_limit":53.55,"upper_circuit_limit":226.45,"last_trade_time":"1753264740941","oi_day_high":140000.0,"oi_day_low":130900.0},"NSE_FO:ICICIGI25JUL2020PE":{"ohlc":{"open":70.0,"high":87.8,"low":70.0,"close":79.05},"depth":{"buy":[{"quantity":325,"price":78.1,"orders":1},{"quantity":325,"price":78.05,"orders":1},{"quantity":325,"price":77.95,"orders":1},{"quantity":325,"price":77.85,"orders":1},{"quantity":325,"price":77.65,"orders":1}],"sell":[{"quantity":650,"price":84.1,"orders":2},{"quantity":325,"price":84.15,"orders":1},{"quantity":325,"price":84.25,"orders":1},{"quantity":325,"price":84.4,"orders":1},{"quantity":325,"price":84.5,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|102838","symbol":"ICICIGI25JUL2020PE","last_price":79.05,"volume":3900,"average_price":80.21,"oi":51350.0,"net_change":19.5,"total_buy_quantity":34775.0,"total_sell_quantity":16900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":124.85,"last_trade_time":"1753257943835","oi_day_high":51675.0,"oi_day_low":51350.0},"NSE_FO:CANBK25JUL111CE":{"ohlc":{"open":1.75,"high":1.85,"low":1.1,"close":1.65},"depth":{"buy":[{"quantity":74250,"price":1.65,"orders":9},{"quantity":87750,"price":1.6,"orders":8},{"quantity":67500,"price":1.55,"orders":6},{"quantity":108000,"price":1.5,"orders":7},{"quantity":74250,"price":1.45,"orders":6}],"sell":[{"quantity":27000,"price":1.7,"orders":4},{"quantity":128250,"price":1.75,"orders":14},{"quantity":87750,"price":1.8,"orders":6},{"quantity":114750,"price":1.85,"orders":6},{"quantity":60750,"price":1.9,"orders":5}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|85813","symbol":"CANBK25JUL111CE","last_price":1.65,"volume":9902250,"average_price":1.37,"oi":3624750.0,"net_change":-0.15,"total_buy_quantity":1876500.0,"total_sell_quantity":1336500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1753264736569","oi_day_high":3948750.0,"oi_day_low":3165750.0},"NSE_FO:APOLLOHOSP25JUL7100PE":{"ohlc":{"open":20.55,"high":22.9,"low":6.8,"close":6.9},"depth":{"buy":[{"quantity":250,"price":6.85,"orders":1},{"quantity":125,"price":6.8,"orders":1},{"quantity":125,"price":6.5,"orders":1},{"quantity":250,"price":6.45,"orders":2},{"quantity":125,"price":6.2,"orders":1}],"sell":[{"quantity":250,"price":7.2,"orders":2},{"quantity":375,"price":7.4,"orders":3},{"quantity":125,"price":7.45,"orders":1},{"quantity":125,"price":7.5,"orders":1},{"quantity":125,"price":7.6,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|64602","symbol":"APOLLOHOSP25JUL7100PE","last_price":6.9,"volume":68875,"average_price":11.72,"oi":66750.0,"net_change":-16.2,"total_buy_quantity":48625.0,"total_sell_quantity":26375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":111.95,"last_trade_time":"1753264776876","oi_day_high":68000.0,"oi_day_low":63750.0},"NSE_FO:DMART25JUL4300PE":{"ohlc":{"open":263.85,"high":294.9,"low":250.0,"close":250.0},"depth":{"buy":[{"quantity":300,"price":240.85,"orders":2},{"quantity":150,"price":240.8,"orders":1},{"quantity":150,"price":240.75,"orders":1},{"quantity":450,"price":234.05,"orders":1},{"quantity":900,"price":233.9,"orders":2}],"sell":[{"quantity":450,"price":253.1,"orders":3},{"quantity":150,"price":253.15,"orders":1},{"quantity":300,"price":254.15,"orders":2},{"quantity":150,"price":255.4,"orders":1},{"quantity":150,"price":256.3,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|88890","symbol":"DMART25JUL4300PE","last_price":250.0,"volume":3600,"average_price":269.53,"oi":57450.0,"net_change":-14.5,"total_buy_quantity":18150.0,"total_sell_quantity":17400.0,"lower_circuit_limit":77.25,"upper_circuit_limit":451.75,"last_trade_time":"1753263020933","oi_day_high":58200.0,"oi_day_low":56850.0},"NSE_FO:ATGL25JUL650PE":{"ohlc":{"open":13.5,"high":15.0,"low":10.75,"close":11.95},"depth":{"buy":[{"quantity":875,"price":11.6,"orders":1},{"quantity":875,"price":11.55,"orders":1},{"quantity":875,"price":11.35,"orders":1},{"quantity":875,"price":10.45,"orders":1},{"quantity":875,"price":10.1,"orders":1}],"sell":[{"quantity":875,"price":12.65,"orders":1},{"quantity":875,"price":12.7,"orders":1},{"quantity":875,"price":12.75,"orders":1},{"quantity":875,"price":12.9,"orders":1},{"quantity":875,"price":13.55,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|78307","symbol":"ATGL25JUL650PE","last_price":11.95,"volume":93625,"average_price":12.57,"oi":169750.0,"net_change":-5.4,"total_buy_quantity":227500.0,"total_sell_quantity":107625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.6,"last_trade_time":"1753264232216","oi_day_high":186375.0,"oi_day_low":169750.0},"NSE_FO:MAXHEALTH25JUL1260PE":{"ohlc":{"open":45.0,"high":48.9,"low":21.7,"close":22.6},"depth":{"buy":[{"quantity":1050,"price":22.45,"orders":2},{"quantity":525,"price":22.2,"orders":1},{"quantity":525,"price":22.15,"orders":1},{"quantity":525,"price":22.05,"orders":1},{"quantity":525,"price":22.0,"orders":1}],"sell":[{"quantity":525,"price":22.6,"orders":1},{"quantity":525,"price":22.75,"orders":1},{"quantity":525,"price":23.05,"orders":1},{"quantity":525,"price":23.65,"orders":1},{"quantity":525,"price":23.7,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|118317","symbol":"MAXHEALTH25JUL1260PE","last_price":22.6,"volume":202650,"average_price":30.44,"oi":142800.0,"net_change":-27.25,"total_buy_quantity":227850.0,"total_sell_quantity":66150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.65,"last_trade_time":"1753264795100","oi_day_high":145425.0,"oi_day_low":130725.0},"NSE_FO:PATANJALI25JUL1660CE":{"ohlc":{"open":286.3,"high":286.3,"low":286.3,"close":286.3},"depth":{"buy":[{"quantity":600,"price":264.2,"orders":1},{"quantity":1200,"price":264.15,"orders":1},{"quantity":3000,"price":262.9,"orders":1},{"quantity":1500,"price":260.25,"orders":1},{"quantity":15000,"price":252.0,"orders":1}],"sell":[{"quantity":2700,"price":288.9,"orders":2},{"quantity":1200,"price":288.95,"orders":1},{"quantity":1500,"price":289.45,"orders":1},{"quantity":3000,"price":291.9,"orders":1},{"quantity":3000,"price":292.3,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|126273","symbol":"PATANJALI25JUL1660CE","last_price":286.3,"volume":0,"average_price":0.0,"oi":68100.0,"net_change":0.0,"total_buy_quantity":24300.0,"total_sell_quantity":29100.0,"lower_circuit_limit":170.6,"upper_circuit_limit":398.6,"last_trade_time":"1753090398000","oi_day_high":68400.0,"oi_day_low":68100.0},"NSE_FO:TORNTPHARM25JUL3200CE":{"ohlc":{"open":330.0,"high":330.0,"low":330.0,"close":330.0},"depth":{"buy":[{"quantity":500,"price":336.7,"orders":1},{"quantity":1000,"price":336.65,"orders":1},{"quantity":2500,"price":324.15,"orders":1},{"quantity":7500,"price":297.3,"orders":1},{"quantity":500,"price":258.55,"orders":1}],"sell":[{"quantity":1000,"price":368.2,"orders":1},{"quantity":2500,"price":374.0,"orders":1},{"quantity":750,"price":395.1,"orders":1},{"quantity":8000,"price":420.65,"orders":2},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|132787","symbol":"TORNTPHARM25JUL3200CE","last_price":330.0,"volume":0,"average_price":0.0,"oi":18500.0,"net_change":0.0,"total_buy_quantity":12000.0,"total_sell_quantity":12250.0,"lower_circuit_limit":161.05,"upper_circuit_limit":457.05,"last_trade_time":"1752817952000","oi_day_high":19000.0,"oi_day_low":18500.0},"NSE_FO:GMRAIRPORT25JUL85PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":265050,"price":0.1,"orders":14},{"quantity":3494475,"price":0.05,"orders":25},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":537075,"price":0.15,"orders":11},{"quantity":383625,"price":0.2,"orders":6},{"quantity":48825,"price":0.25,"orders":3},{"quantity":27900,"price":0.3,"orders":2},{"quantity":20925,"price":0.35,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|96081","symbol":"GMRAIRPORT25JUL85PE","last_price":0.15,"volume":669600,"average_price":0.14,"oi":3250350.0,"net_change":0.0,"total_buy_quantity":3759525.0,"total_sell_quantity":1778625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1753264682963","oi_day_high":3257325.0,"oi_day_low":3187575.0},"NSE_FO:IRFC25JUL140CE":{"ohlc":{"open":1.4,"high":1.95,"low":0.8,"close":1.2},"depth":{"buy":[{"quantity":21250,"price":1.2,"orders":4},{"quantity":148750,"price":1.15,"orders":11},{"quantity":361250,"price":1.1,"orders":20},{"quantity":446250,"price":1.05,"orders":14},{"quantity":221000,"price":1.0,"orders":17}],"sell":[{"quantity":72250,"price":1.25,"orders":9},{"quantity":467500,"price":1.3,"orders":29},{"quantity":182750,"price":1.35,"orders":19},{"quantity":140250,"price":1.4,"orders":18},{"quantity":93500,"price":1.45,"orders":7}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|104899","symbol":"IRFC25JUL140CE","last_price":1.2,"volume":60630500,"average_price":1.26,"oi":1.2495E7,"net_change":0.35,"total_buy_quantity":7900750.0,"total_sell_quantity":2966500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1753264798855","oi_day_high":1.4229E7,"oi_day_low":9401000.0},"NSE_FO:LUPIN25JUL1920PE":{"ohlc":{"open":37.05,"high":37.9,"low":29.6,"close":30.7},"depth":{"buy":[{"quantity":425,"price":28.9,"orders":1},{"quantity":425,"price":28.85,"orders":1},{"quantity":425,"price":28.8,"orders":1},{"quantity":425,"price":28.75,"orders":1},{"quantity":425,"price":28.7,"orders":1}],"sell":[{"quantity":850,"price":30.85,"orders":2},{"quantity":425,"price":31.25,"orders":1},{"quantity":425,"price":31.4,"orders":1},{"quantity":425,"price":32.95,"orders":1},{"quantity":3400,"price":33.55,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|111959","symbol":"LUPIN25JUL1920PE","last_price":30.7,"volume":79475,"average_price":33.55,"oi":97325.0,"net_change":-11.45,"total_buy_quantity":158950.0,"total_sell_quantity":65450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.7,"last_trade_time":"1753264569456","oi_day_high":104550.0,"oi_day_low":97325.0},"NSE_FO:BRITANNIA25JUL5850PE":{"ohlc":{"open":153.0,"high":178.9,"low":140.4,"close":140.4},"depth":{"buy":[{"quantity":125,"price":135.75,"orders":1},{"quantity":125,"price":135.7,"orders":1},{"quantity":2125,"price":114.45,"orders":1},{"quantity":1125,"price":84.45,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":125,"price":149.35,"orders":1},{"quantity":125,"price":149.4,"orders":1},{"quantity":125,"price":149.45,"orders":1},{"quantity":2125,"price":173.35,"orders":1},{"quantity":875,"price":197.3,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|84654","symbol":"BRITANNIA25JUL5850PE","last_price":140.4,"volume":2500,"average_price":166.45,"oi":9125.0,"net_change":-19.45,"total_buy_quantity":3500.0,"total_sell_quantity":11375.0,"lower_circuit_limit":4.6,"upper_circuit_limit":315.1,"last_trade_time":"1753264731186","oi_day_high":9625.0,"oi_day_low":9125.0},"NSE_FO:KPITTECH25JUL1280CE":{"ohlc":{"open":23.85,"high":30.1,"low":19.3,"close":26.95},"depth":{"buy":[{"quantity":800,"price":27.0,"orders":2},{"quantity":800,"price":26.95,"orders":1},{"quantity":400,"price":26.2,"orders":1},{"quantity":400,"price":26.05,"orders":1},{"quantity":400,"price":26.0,"orders":1}],"sell":[{"quantity":800,"price":27.35,"orders":2},{"quantity":400,"price":27.75,"orders":1},{"quantity":800,"price":27.8,"orders":2},{"quantity":400,"price":27.85,"orders":1},{"quantity":800,"price":27.9,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|108823","symbol":"KPITTECH25JUL1280CE","last_price":26.95,"volume":643200,"average_price":25.35,"oi":249600.0,"net_change":8.55,"total_buy_quantity":260400.0,"total_sell_quantity":93200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.8,"last_trade_time":"1753264787588","oi_day_high":298000.0,"oi_day_low":249200.0},"NSE_FO:PETRONET25JUL300PE":{"ohlc":{"open":3.7,"high":4.05,"low":2.15,"close":2.25},"depth":{"buy":[{"quantity":9000,"price":2.2,"orders":5},{"quantity":7200,"price":2.15,"orders":4},{"quantity":5400,"price":2.1,"orders":3},{"quantity":3600,"price":2.05,"orders":2},{"quantity":3600,"price":2.0,"orders":2}],"sell":[{"quantity":3600,"price":2.3,"orders":2},{"quantity":3600,"price":2.35,"orders":2},{"quantity":5400,"price":2.4,"orders":3},{"quantity":5400,"price":2.45,"orders":3},{"quantity":3600,"price":2.5,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|120765","symbol":"PETRONET25JUL300PE","last_price":2.25,"volume":599400,"average_price":3.07,"oi":1087200.0,"net_change":-1.5,"total_buy_quantity":304200.0,"total_sell_quantity":361800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1753264729399","oi_day_high":1134000.0,"oi_day_low":1074600.0},"NSE_FO:TECHM25JUL1670CE":{"ohlc":{"open":1.65,"high":1.7,"low":1.15,"close":1.4},"depth":{"buy":[{"quantity":1200,"price":1.3,"orders":1},{"quantity":3600,"price":1.25,"orders":4},{"quantity":15000,"price":1.2,"orders":8},{"quantity":20400,"price":1.15,"orders":6},{"quantity":30000,"price":1.1,"orders":5}],"sell":[{"quantity":5400,"price":1.4,"orders":5},{"quantity":1800,"price":1.45,"orders":1},{"quantity":13200,"price":1.5,"orders":4},{"quantity":1800,"price":1.55,"orders":3},{"quantity":3000,"price":1.6,"orders":5}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|138543","symbol":"TECHM25JUL1670CE","last_price":1.4,"volume":472200,"average_price":1.32,"oi":1606200.0,"net_change":-0.2,"total_buy_quantity":650400.0,"total_sell_quantity":123000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1753264741602","oi_day_high":1690800.0,"oi_day_low":1591800.0},"NSE_FO:SAIL25JUL132.5CE":{"ohlc":{"open":4.7,"high":4.95,"low":3.4,"close":3.8},"depth":{"buy":[{"quantity":14100,"price":3.8,"orders":3},{"quantity":18800,"price":3.75,"orders":4},{"quantity":14100,"price":3.7,"orders":3},{"quantity":32900,"price":3.65,"orders":5},{"quantity":61100,"price":3.6,"orders":5}],"sell":[{"quantity":14100,"price":3.9,"orders":3},{"quantity":14100,"price":3.95,"orders":3},{"quantity":18800,"price":4.0,"orders":4},{"quantity":18800,"price":4.05,"orders":3},{"quantity":56400,"price":4.1,"orders":5}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|133181","symbol":"SAIL25JUL132.5CE","last_price":3.8,"volume":2472200,"average_price":4.08,"oi":780200.0,"net_change":-1.2,"total_buy_quantity":808400.0,"total_sell_quantity":620400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1753264783040","oi_day_high":874200.0,"oi_day_low":756700.0},"NSE_FO:INDIGO25JUL5700CE":{"ohlc":{"open":258.0,"high":259.0,"low":178.1,"close":225.75},"depth":{"buy":[{"quantity":150,"price":220.65,"orders":1},{"quantity":150,"price":220.6,"orders":1},{"quantity":150,"price":216.7,"orders":1},{"quantity":3150,"price":216.65,"orders":3},{"quantity":150,"price":216.5,"orders":1}],"sell":[{"quantity":150,"price":226.3,"orders":1},{"quantity":150,"price":229.85,"orders":1},{"quantity":150,"price":229.9,"orders":1},{"quantity":150,"price":233.2,"orders":1},{"quantity":1200,"price":233.25,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|102014","symbol":"INDIGO25JUL5700CE","last_price":225.75,"volume":37500,"average_price":203.68,"oi":123150.0,"net_change":-49.7,"total_buy_quantity":26550.0,"total_sell_quantity":19650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":535.95,"last_trade_time":"1753264790051","oi_day_high":132900.0,"oi_day_low":123150.0},"NSE_FO:AMBUJACEM25JUL565PE":{"ohlc":{"open":0.5,"high":0.55,"low":0.5,"close":0.5},"depth":{"buy":[{"quantity":3150,"price":0.3,"orders":3},{"quantity":27300,"price":0.25,"orders":5},{"quantity":55650,"price":0.2,"orders":6},{"quantity":37800,"price":0.15,"orders":5},{"quantity":70350,"price":0.1,"orders":4}],"sell":[{"quantity":4200,"price":0.4,"orders":3},{"quantity":2100,"price":0.45,"orders":2},{"quantity":2100,"price":0.5,"orders":2},{"quantity":2100,"price":0.55,"orders":2},{"quantity":2100,"price":0.6,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|76691","symbol":"AMBUJACEM25JUL565PE","last_price":0.5,"volume":24150,"average_price":0.5,"oi":155400.0,"net_change":0.0,"total_buy_quantity":221550.0,"total_sell_quantity":108150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1753262056005","oi_day_high":156450.0,"oi_day_low":154350.0},"NSE_FO:COALINDIA25JUL395CE":{"ohlc":{"open":2.35,"high":3.15,"low":1.55,"close":1.9},"depth":{"buy":[{"quantity":1350,"price":1.85,"orders":1},{"quantity":8100,"price":1.8,"orders":6},{"quantity":4050,"price":1.75,"orders":3},{"quantity":4050,"price":1.7,"orders":2},{"quantity":5400,"price":1.65,"orders":2}],"sell":[{"quantity":2700,"price":1.9,"orders":2},{"quantity":13500,"price":1.95,"orders":8},{"quantity":9450,"price":2.0,"orders":7},{"quantity":5400,"price":2.05,"orders":4},{"quantity":4050,"price":2.1,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|87729","symbol":"COALINDIA25JUL395CE","last_price":1.9,"volume":4324050,"average_price":2.32,"oi":5283900.0,"net_change":-0.25,"total_buy_quantity":324000.0,"total_sell_quantity":602100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1753264785320","oi_day_high":5417550.0,"oi_day_low":5283900.0},"NSE_FO:RELIANCE25JUL1500PE":{"ohlc":{"open":78.4,"high":82.2,"low":73.5,"close":73.5},"depth":{"buy":[{"quantity":500,"price":72.95,"orders":1},{"quantity":500,"price":72.9,"orders":1},{"quantity":500,"price":72.75,"orders":1},{"quantity":1000,"price":72.65,"orders":2},{"quantity":2000,"price":72.5,"orders":1}],"sell":[{"quantity":500,"price":73.65,"orders":1},{"quantity":500,"price":73.7,"orders":1},{"quantity":1000,"price":73.9,"orders":2},{"quantity":500,"price":74.0,"orders":1},{"quantity":500,"price":74.2,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|124712","symbol":"RELIANCE25JUL1500PE","last_price":73.5,"volume":360500,"average_price":77.0,"oi":1581000.0,"net_change":-10.2,"total_buy_quantity":75500.0,"total_sell_quantity":84500.0,"lower_circuit_limit":30.3,"upper_circuit_limit":137.1,"last_trade_time":"1753264682835","oi_day_high":1681000.0,"oi_day_low":1580500.0},"NSE_FO:OFSS25JUL9100CE":{"ohlc":{"open":107.85,"high":133.6,"low":82.15,"close":114.95},"depth":{"buy":[{"quantity":75,"price":110.05,"orders":1},{"quantity":150,"price":110.0,"orders":1},{"quantity":75,"price":109.25,"orders":1},{"quantity":75,"price":107.25,"orders":1},{"quantity":225,"price":106.15,"orders":2}],"sell":[{"quantity":75,"price":114.95,"orders":1},{"quantity":75,"price":115.0,"orders":1},{"quantity":75,"price":116.45,"orders":1},{"quantity":75,"price":116.7,"orders":1},{"quantity":75,"price":116.95,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|125029","symbol":"OFSS25JUL9100CE","last_price":114.95,"volume":93975,"average_price":111.88,"oi":56625.0,"net_change":7.15,"total_buy_quantity":73275.0,"total_sell_quantity":8475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":268.4,"last_trade_time":"1753264799129","oi_day_high":58050.0,"oi_day_low":44025.0},"NSE_FO:VEDL25JUL460PE":{"ohlc":{"open":12.6,"high":12.7,"low":8.4,"close":9.75},"depth":{"buy":[{"quantity":1150,"price":9.65,"orders":1},{"quantity":2300,"price":9.6,"orders":2},{"quantity":2300,"price":9.55,"orders":2},{"quantity":1150,"price":9.5,"orders":1},{"quantity":3450,"price":9.45,"orders":3}],"sell":[{"quantity":2300,"price":9.8,"orders":2},{"quantity":4600,"price":9.85,"orders":3},{"quantity":9200,"price":9.9,"orders":5},{"quantity":2300,"price":9.95,"orders":1},{"quantity":1150,"price":10.0,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|135157","symbol":"VEDL25JUL460PE","last_price":9.75,"volume":1605400,"average_price":10.67,"oi":1399550.0,"net_change":-3.05,"total_buy_quantity":311650.0,"total_sell_quantity":175950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.8,"last_trade_time":"1753264772708","oi_day_high":1442100.0,"oi_day_low":1348950.0},"NSE_FO:UNIONBANK25JUL147.5CE":{"ohlc":{"open":0.9,"high":1.05,"low":0.65,"close":0.85},"depth":{"buy":[{"quantity":17700,"price":0.85,"orders":2},{"quantity":35400,"price":0.8,"orders":7},{"quantity":57525,"price":0.75,"orders":8},{"quantity":48675,"price":0.7,"orders":6},{"quantity":53100,"price":0.65,"orders":7}],"sell":[{"quantity":61950,"price":0.9,"orders":10},{"quantity":66375,"price":0.95,"orders":10},{"quantity":44250,"price":1.0,"orders":7},{"quantity":26550,"price":1.05,"orders":4},{"quantity":17700,"price":1.1,"orders":4}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|140011","symbol":"UNIONBANK25JUL147.5CE","last_price":0.85,"volume":2380650,"average_price":0.81,"oi":2203650.0,"net_change":0.0,"total_buy_quantity":1438125.0,"total_sell_quantity":854025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1753264799040","oi_day_high":2221350.0,"oi_day_low":2053200.0},"NSE_FO:VBL25JUL460CE":{"ohlc":{"open":27.5,"high":29.05,"low":25.9,"close":28.3},"depth":{"buy":[{"quantity":1025,"price":28.25,"orders":1},{"quantity":3075,"price":28.2,"orders":3},{"quantity":2050,"price":28.0,"orders":2},{"quantity":2050,"price":27.9,"orders":2},{"quantity":8200,"price":27.5,"orders":1}],"sell":[{"quantity":2050,"price":28.6,"orders":2},{"quantity":1025,"price":28.65,"orders":1},{"quantity":1025,"price":28.75,"orders":1},{"quantity":2050,"price":28.9,"orders":2},{"quantity":1025,"price":29.05,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|134946","symbol":"VBL25JUL460CE","last_price":28.3,"volume":50225,"average_price":28.26,"oi":746200.0,"net_change":1.9,"total_buy_quantity":144525.0,"total_sell_quantity":182450.0,"lower_circuit_limit":1.2,"upper_circuit_limit":51.6,"last_trade_time":"1753264738005","oi_day_high":750300.0,"oi_day_low":746200.0},"NSE_FO:BPCL25JUL330CE":{"ohlc":{"open":8.1,"high":11.75,"low":6.65,"close":11.7},"depth":{"buy":[{"quantity":1975,"price":11.4,"orders":1},{"quantity":3950,"price":11.35,"orders":2},{"quantity":1975,"price":11.1,"orders":1},{"quantity":15800,"price":11.05,"orders":1},{"quantity":5925,"price":11.0,"orders":1}],"sell":[{"quantity":1975,"price":11.7,"orders":1},{"quantity":3950,"price":11.75,"orders":2},{"quantity":1975,"price":11.8,"orders":1},{"quantity":1975,"price":11.85,"orders":1},{"quantity":7900,"price":12.05,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|77452","symbol":"BPCL25JUL330CE","last_price":11.7,"volume":622125,"average_price":7.98,"oi":973675.0,"net_change":2.5,"total_buy_quantity":308100.0,"total_sell_quantity":211325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1753264784275","oi_day_high":975650.0,"oi_day_low":900600.0},"NSE_FO:GLENMARK25JUL1740PE":{"ohlc":{"open":0.95,"high":0.95,"low":0.8,"close":0.8},"depth":{"buy":[{"quantity":1500,"price":0.8,"orders":2},{"quantity":375,"price":0.7,"orders":1},{"quantity":375,"price":0.65,"orders":1},{"quantity":750,"price":0.6,"orders":2},{"quantity":1875,"price":0.55,"orders":3}],"sell":[{"quantity":375,"price":0.95,"orders":1},{"quantity":375,"price":1.0,"orders":1},{"quantity":375,"price":1.05,"orders":1},{"quantity":375,"price":1.1,"orders":1},{"quantity":750,"price":1.15,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|95859","symbol":"GLENMARK25JUL1740PE","last_price":0.8,"volume":750,"average_price":0.87,"oi":109500.0,"net_change":-0.15,"total_buy_quantity":163500.0,"total_sell_quantity":53625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1753264681376","oi_day_high":109875.0,"oi_day_low":109500.0},"NSE_FO:ADANIPORTS25JUL1420CE":{"ohlc":{"open":26.55,"high":33.4,"low":21.9,"close":23.85},"depth":{"buy":[{"quantity":950,"price":23.35,"orders":2},{"quantity":1425,"price":23.2,"orders":3},{"quantity":475,"price":23.15,"orders":1},{"quantity":1900,"price":23.1,"orders":3},{"quantity":475,"price":23.05,"orders":1}],"sell":[{"quantity":950,"price":23.8,"orders":2},{"quantity":950,"price":23.85,"orders":2},{"quantity":950,"price":23.9,"orders":2},{"quantity":950,"price":23.95,"orders":2},{"quantity":1425,"price":24.0,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|75936","symbol":"ADANIPORTS25JUL1420CE","last_price":23.85,"volume":798475,"average_price":25.07,"oi":549575.0,"net_change":-0.95,"total_buy_quantity":620825.0,"total_sell_quantity":80275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.25,"last_trade_time":"1753264789347","oi_day_high":575700.0,"oi_day_low":467875.0},"NSE_FO:MAZDOCK25JUL3100PE":{"ohlc":{"open":176.0,"high":237.0,"low":176.0,"close":192.0},"depth":{"buy":[{"quantity":350,"price":180.7,"orders":1},{"quantity":175,"price":180.65,"orders":1},{"quantity":350,"price":180.55,"orders":2},{"quantity":5250,"price":180.1,"orders":5},{"quantity":875,"price":180.05,"orders":1}],"sell":[{"quantity":175,"price":194.05,"orders":1},{"quantity":175,"price":194.1,"orders":1},{"quantity":175,"price":194.15,"orders":1},{"quantity":175,"price":198.0,"orders":1},{"quantity":700,"price":201.85,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|118629","symbol":"MAZDOCK25JUL3100PE","last_price":192.0,"volume":71400,"average_price":218.59,"oi":124075.0,"net_change":4.3,"total_buy_quantity":43225.0,"total_sell_quantity":16450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":397.5,"last_trade_time":"1753263905089","oi_day_high":142975.0,"oi_day_low":124075.0},"NSE_FO:HUDCO25JUL240PE":{"ohlc":{"open":15.25,"high":17.95,"low":14.9,"close":14.65},"depth":{"buy":[{"quantity":2775,"price":14.5,"orders":1},{"quantity":5550,"price":14.45,"orders":2},{"quantity":2775,"price":14.4,"orders":1},{"quantity":8325,"price":14.35,"orders":2},{"quantity":8325,"price":14.2,"orders":1}],"sell":[{"quantity":8325,"price":14.65,"orders":3},{"quantity":5550,"price":14.7,"orders":2},{"quantity":2775,"price":14.75,"orders":1},{"quantity":5550,"price":15.0,"orders":2},{"quantity":8325,"price":15.05,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|98372","symbol":"HUDCO25JUL240PE","last_price":14.65,"volume":532800,"average_price":16.61,"oi":1159950.0,"net_change":-0.85,"total_buy_quantity":294150.0,"total_sell_quantity":419025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.5,"last_trade_time":"1753264799779","oi_day_high":1440225.0,"oi_day_low":1159950.0},"NSE_FO:KOTAKBANK25JUL2200PE":{"ohlc":{"open":54.5,"high":59.0,"low":46.05,"close":52.95},"depth":{"buy":[{"quantity":400,"price":52.85,"orders":1},{"quantity":800,"price":52.8,"orders":2},{"quantity":400,"price":52.75,"orders":1},{"quantity":400,"price":52.7,"orders":1},{"quantity":800,"price":52.55,"orders":2}],"sell":[{"quantity":400,"price":53.6,"orders":1},{"quantity":400,"price":53.95,"orders":1},{"quantity":1600,"price":54.5,"orders":1},{"quantity":1600,"price":54.75,"orders":1},{"quantity":400,"price":55.55,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|108471","symbol":"KOTAKBANK25JUL2200PE","last_price":52.95,"volume":280400,"average_price":50.67,"oi":470800.0,"net_change":-5.85,"total_buy_quantity":35200.0,"total_sell_quantity":44400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.0,"last_trade_time":"1753264791388","oi_day_high":485600.0,"oi_day_low":463200.0},"NSE_FO:CDSL25JUL1740PE":{"ohlc":{"open":55.55,"high":83.1,"low":52.7,"close":63.2},"depth":{"buy":[{"quantity":950,"price":61.05,"orders":2},{"quantity":475,"price":61.0,"orders":1},{"quantity":18050,"price":58.1,"orders":5},{"quantity":475,"price":56.5,"orders":1},{"quantity":1900,"price":56.35,"orders":1}],"sell":[{"quantity":475,"price":62.25,"orders":1},{"quantity":475,"price":62.3,"orders":1},{"quantity":950,"price":62.35,"orders":2},{"quantity":950,"price":63.45,"orders":2},{"quantity":1900,"price":70.5,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|86306","symbol":"CDSL25JUL1740PE","last_price":63.2,"volume":171950,"average_price":72.19,"oi":218025.0,"net_change":9.1,"total_buy_quantity":81225.0,"total_sell_quantity":49875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":127.7,"last_trade_time":"1753264727636","oi_day_high":243675.0,"oi_day_low":218025.0},"NSE_FO:BAJAJ-AUTO25JUL8400PE":{"ohlc":{"open":149.6,"high":149.6,"low":91.0,"close":95.0},"depth":{"buy":[{"quantity":150,"price":95.2,"orders":2},{"quantity":150,"price":93.35,"orders":2},{"quantity":75,"price":93.05,"orders":1},{"quantity":150,"price":93.0,"orders":2},{"quantity":75,"price":91.1,"orders":1}],"sell":[{"quantity":75,"price":98.9,"orders":1},{"quantity":75,"price":98.95,"orders":1},{"quantity":150,"price":99.0,"orders":1},{"quantity":75,"price":101.35,"orders":1},{"quantity":75,"price":101.4,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|51015","symbol":"BAJAJ-AUTO25JUL8400PE","last_price":95.0,"volume":203475,"average_price":104.87,"oi":81975.0,"net_change":-71.75,"total_buy_quantity":23475.0,"total_sell_quantity":11850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":407.95,"last_trade_time":"1753264794314","oi_day_high":92775.0,"oi_day_low":77775.0},"NSE_FO:MPHASIS25JUL2743PE":{"ohlc":{"open":53.85,"high":75.4,"low":52.0,"close":64.25},"depth":{"buy":[{"quantity":550,"price":62.05,"orders":2},{"quantity":275,"price":62.0,"orders":1},{"quantity":275,"price":61.95,"orders":1},{"quantity":1100,"price":55.7,"orders":1},{"quantity":825,"price":55.45,"orders":1}],"sell":[{"quantity":275,"price":71.4,"orders":1},{"quantity":275,"price":71.55,"orders":1},{"quantity":275,"price":73.25,"orders":1},{"quantity":550,"price":73.65,"orders":1},{"quantity":275,"price":76.0,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|114875","symbol":"MPHASIS25JUL2743PE","last_price":64.25,"volume":99825,"average_price":66.62,"oi":108625.0,"net_change":16.4,"total_buy_quantity":26400.0,"total_sell_quantity":29425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.0,"last_trade_time":"1753264733174","oi_day_high":114125.0,"oi_day_low":108625.0},"NSE_FO:HINDPETRO25JUL420PE":{"ohlc":{"open":4.1,"high":4.45,"low":2.35,"close":2.35},"depth":{"buy":[{"quantity":6075,"price":2.3,"orders":3},{"quantity":10125,"price":2.25,"orders":5},{"quantity":32400,"price":2.2,"orders":5},{"quantity":4050,"price":2.15,"orders":2},{"quantity":36450,"price":2.1,"orders":4}],"sell":[{"quantity":10125,"price":2.4,"orders":4},{"quantity":14175,"price":2.45,"orders":5},{"quantity":28350,"price":2.5,"orders":5},{"quantity":22275,"price":2.55,"orders":3},{"quantity":8100,"price":2.6,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|97596","symbol":"HINDPETRO25JUL420PE","last_price":2.35,"volume":899100,"average_price":3.57,"oi":1180575.0,"net_change":-2.05,"total_buy_quantity":481950.0,"total_sell_quantity":552825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1753264761081","oi_day_high":1245375.0,"oi_day_low":1125900.0},"NSE_FO:ONGC25JUL245PE":{"ohlc":{"open":1.95,"high":2.2,"low":1.45,"close":1.75},"depth":{"buy":[{"quantity":11250,"price":1.7,"orders":4},{"quantity":49500,"price":1.65,"orders":14},{"quantity":40500,"price":1.6,"orders":12},{"quantity":49500,"price":1.55,"orders":7},{"quantity":101250,"price":1.5,"orders":6}],"sell":[{"quantity":42750,"price":1.75,"orders":3},{"quantity":20250,"price":1.8,"orders":9},{"quantity":11250,"price":1.85,"orders":5},{"quantity":33750,"price":1.9,"orders":7},{"quantity":13500,"price":1.95,"orders":5}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|119178","symbol":"ONGC25JUL245PE","last_price":1.75,"volume":7956000,"average_price":1.85,"oi":2382750.0,"net_change":-0.15,"total_buy_quantity":1183500.0,"total_sell_quantity":681750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1753264780244","oi_day_high":2720250.0,"oi_day_low":2241000.0},"NSE_FO:AUBANK25JUL820PE":{"ohlc":{"open":90.0,"high":90.0,"low":81.0,"close":81.0},"depth":{"buy":[{"quantity":1000,"price":81.15,"orders":1},{"quantity":1000,"price":81.1,"orders":1},{"quantity":2000,"price":81.05,"orders":2},{"quantity":1000,"price":81.0,"orders":1},{"quantity":1000,"price":80.4,"orders":1}],"sell":[{"quantity":1000,"price":82.7,"orders":1},{"quantity":1000,"price":82.75,"orders":1},{"quantity":1000,"price":82.8,"orders":1},{"quantity":1000,"price":82.85,"orders":1},{"quantity":1000,"price":83.3,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|67293","symbol":"AUBANK25JUL820PE","last_price":81.0,"volume":41000,"average_price":85.05,"oi":148000.0,"net_change":-11.45,"total_buy_quantity":102000.0,"total_sell_quantity":109000.0,"lower_circuit_limit":49.3,"upper_circuit_limit":135.6,"last_trade_time":"1753264277253","oi_day_high":154000.0,"oi_day_low":148000.0},"NSE_FO:GAIL25JUL187.5CE":{"ohlc":{"open":2.3,"high":2.95,"low":2.25,"close":2.8},"depth":{"buy":[{"quantity":15750,"price":2.75,"orders":5},{"quantity":15750,"price":2.7,"orders":4},{"quantity":12600,"price":2.65,"orders":4},{"quantity":12600,"price":2.6,"orders":3},{"quantity":9450,"price":2.55,"orders":2}],"sell":[{"quantity":9450,"price":2.8,"orders":3},{"quantity":25200,"price":2.85,"orders":8},{"quantity":12600,"price":2.9,"orders":4},{"quantity":31500,"price":2.95,"orders":7},{"quantity":34650,"price":3.0,"orders":11}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|95462","symbol":"GAIL25JUL187.5CE","last_price":2.8,"volume":2245950,"average_price":2.66,"oi":1792350.0,"net_change":0.65,"total_buy_quantity":737100.0,"total_sell_quantity":689850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1753264793323","oi_day_high":1861650.0,"oi_day_low":1782900.0},"NSE_FO:ABCAPITAL25JUL275PE":{"ohlc":{"open":8.05,"high":10.8,"low":7.4,"close":8.05},"depth":{"buy":[{"quantity":6200,"price":7.7,"orders":2},{"quantity":3100,"price":7.65,"orders":1},{"quantity":6200,"price":7.6,"orders":2},{"quantity":18600,"price":7.4,"orders":2},{"quantity":24800,"price":7.25,"orders":1}],"sell":[{"quantity":3100,"price":7.9,"orders":1},{"quantity":3100,"price":7.95,"orders":1},{"quantity":3100,"price":8.0,"orders":1},{"quantity":18600,"price":8.2,"orders":3},{"quantity":6200,"price":8.25,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|74846","symbol":"ABCAPITAL25JUL275PE","last_price":8.05,"volume":105400,"average_price":8.72,"oi":691300.0,"net_change":-0.35,"total_buy_quantity":322400.0,"total_sell_quantity":437100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1753260272767","oi_day_high":713000.0,"oi_day_low":691300.0},"NSE_FO:KEI25JUL3750PE":{"ohlc":{"open":25.4,"high":34.0,"low":8.7,"close":13.15},"depth":{"buy":[{"quantity":175,"price":12.7,"orders":1},{"quantity":175,"price":12.65,"orders":1},{"quantity":350,"price":12.6,"orders":2},{"quantity":175,"price":12.5,"orders":1},{"quantity":175,"price":12.35,"orders":1}],"sell":[{"quantity":350,"price":13.15,"orders":2},{"quantity":175,"price":13.2,"orders":1},{"quantity":175,"price":13.25,"orders":1},{"quantity":175,"price":14.0,"orders":1},{"quantity":175,"price":14.35,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|111882","symbol":"KEI25JUL3750PE","last_price":13.15,"volume":133525,"average_price":21.14,"oi":27650.0,"net_change":-11.05,"total_buy_quantity":154350.0,"total_sell_quantity":27825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.7,"last_trade_time":"1753264788290","oi_day_high":33775.0,"oi_day_low":20300.0},"NSE_FO:BANDHANBNK25JUL185PE":{"ohlc":{"open":5.7,"high":5.7,"low":4.5,"close":4.9},"depth":{"buy":[{"quantity":3600,"price":4.6,"orders":1},{"quantity":3600,"price":4.5,"orders":1},{"quantity":18000,"price":4.25,"orders":1},{"quantity":3600,"price":4.0,"orders":1},{"quantity":3600,"price":3.55,"orders":1}],"sell":[{"quantity":7200,"price":5.5,"orders":2},{"quantity":3600,"price":6.0,"orders":1},{"quantity":100800,"price":6.6,"orders":1},{"quantity":3600,"price":6.8,"orders":1},{"quantity":3600,"price":7.0,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|72557","symbol":"BANDHANBNK25JUL185PE","last_price":4.9,"volume":82800,"average_price":4.77,"oi":1299600.0,"net_change":-0.5,"total_buy_quantity":118800.0,"total_sell_quantity":133200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1753259798020","oi_day_high":1378800.0,"oi_day_low":1299600.0},"NSE_FO:IIFL25JUL480CE":{"ohlc":{"open":59.0,"high":59.0,"low":59.0,"close":59.0},"depth":{"buy":[{"quantity":3300,"price":54.15,"orders":1},{"quantity":6600,"price":54.1,"orders":1},{"quantity":4950,"price":54.0,"orders":1},{"quantity":6600,"price":51.85,"orders":1},{"quantity":16500,"price":51.2,"orders":1}],"sell":[{"quantity":1650,"price":58.85,"orders":1},{"quantity":16500,"price":58.9,"orders":1},{"quantity":6600,"price":59.05,"orders":1},{"quantity":49500,"price":64.9,"orders":1},{"quantity":14850,"price":74.25,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|101187","symbol":"IIFL25JUL480CE","last_price":59.0,"volume":0,"average_price":0.0,"oi":288750.0,"net_change":0.0,"total_buy_quantity":112200.0,"total_sell_quantity":89100.0,"lower_circuit_limit":13.4,"upper_circuit_limit":92.4,"last_trade_time":"1752818901000","oi_day_high":290400.0,"oi_day_low":288750.0},"NSE_FO:INDUSINDBK25JUL840CE":{"ohlc":{"open":26.35,"high":28.55,"low":22.0,"close":27.5},"depth":{"buy":[{"quantity":700,"price":27.45,"orders":1},{"quantity":1400,"price":27.4,"orders":2},{"quantity":700,"price":27.35,"orders":1},{"quantity":700,"price":27.3,"orders":1},{"quantity":700,"price":27.25,"orders":1}],"sell":[{"quantity":700,"price":27.75,"orders":1},{"quantity":1400,"price":27.8,"orders":2},{"quantity":1400,"price":27.85,"orders":2},{"quantity":2100,"price":28.05,"orders":2},{"quantity":700,"price":28.15,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|102283","symbol":"INDUSINDBK25JUL840CE","last_price":27.5,"volume":1038100,"average_price":25.58,"oi":601300.0,"net_change":3.75,"total_buy_quantity":315000.0,"total_sell_quantity":64400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.25,"last_trade_time":"1753264759007","oi_day_high":690200.0,"oi_day_low":576100.0},"NSE_FO:NATIONALUM25JUL195PE":{"ohlc":{"open":2.85,"high":3.1,"low":2.0,"close":2.05},"depth":{"buy":[{"quantity":15000,"price":1.95,"orders":4},{"quantity":18750,"price":1.9,"orders":5},{"quantity":18750,"price":1.85,"orders":5},{"quantity":30000,"price":1.8,"orders":4},{"quantity":33750,"price":1.75,"orders":2}],"sell":[{"quantity":7500,"price":2.0,"orders":2},{"quantity":33750,"price":2.05,"orders":6},{"quantity":48750,"price":2.1,"orders":5},{"quantity":30000,"price":2.15,"orders":4},{"quantity":18750,"price":2.2,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|120868","symbol":"NATIONALUM25JUL195PE","last_price":2.05,"volume":3322500,"average_price":2.55,"oi":2403750.0,"net_change":-0.8,"total_buy_quantity":603750.0,"total_sell_quantity":993750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1753264795961","oi_day_high":2613750.0,"oi_day_low":2328750.0},"NSE_FO:AUBANK25JUL820CE":{"ohlc":{"open":0.5,"high":0.5,"low":0.4,"close":0.4},"depth":{"buy":[{"quantity":8000,"price":0.4,"orders":7},{"quantity":7000,"price":0.35,"orders":5},{"quantity":27000,"price":0.3,"orders":11},{"quantity":20000,"price":0.25,"orders":6},{"quantity":139000,"price":0.2,"orders":12}],"sell":[{"quantity":8000,"price":0.45,"orders":7},{"quantity":8000,"price":0.5,"orders":7},{"quantity":30000,"price":0.55,"orders":8},{"quantity":4000,"price":0.6,"orders":4},{"quantity":3000,"price":0.65,"orders":3}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|67292","symbol":"AUBANK25JUL820CE","last_price":0.4,"volume":303000,"average_price":0.43,"oi":692000.0,"net_change":-0.15,"total_buy_quantity":447000.0,"total_sell_quantity":201000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1753264600779","oi_day_high":728000.0,"oi_day_low":660000.0},"NSE_FO:ETERNAL25JUL265PE":{"ohlc":{"open":0.55,"high":0.6,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":92150,"price":0.35,"orders":10},{"quantity":620800,"price":0.3,"orders":21},{"quantity":584425,"price":0.25,"orders":12},{"quantity":492275,"price":0.2,"orders":10},{"quantity":390425,"price":0.15,"orders":8}],"sell":[{"quantity":126100,"price":0.4,"orders":21},{"quantity":349200,"price":0.45,"orders":15},{"quantity":356475,"price":0.5,"orders":14},{"quantity":421950,"price":0.55,"orders":14},{"quantity":72750,"price":0.6,"orders":8}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|93853","symbol":"ETERNAL25JUL265PE","last_price":0.4,"volume":4714200,"average_price":0.46,"oi":4221925.0,"net_change":-0.2,"total_buy_quantity":2745100.0,"total_sell_quantity":2184925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1753264784015","oi_day_high":4389250.0,"oi_day_low":4161300.0},"NSE_FO:OFSS25JUL9100PE":{"ohlc":{"open":445.05,"high":455.5,"low":394.45,"close":394.45},"depth":{"buy":[{"quantity":225,"price":417.95,"orders":3},{"quantity":150,"price":417.9,"orders":2},{"quantity":150,"price":417.85,"orders":2},{"quantity":75,"price":417.7,"orders":1},{"quantity":150,"price":416.65,"orders":1}],"sell":[{"quantity":75,"price":445.9,"orders":1},{"quantity":75,"price":445.95,"orders":1},{"quantity":300,"price":461.4,"orders":1},{"quantity":300,"price":461.95,"orders":1},{"quantity":225,"price":463.8,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|125030","symbol":"OFSS25JUL9100PE","last_price":394.45,"volume":600,"average_price":429.41,"oi":20850.0,"net_change":-78.25,"total_buy_quantity":6075.0,"total_sell_quantity":6150.0,"lower_circuit_limit":47.65,"upper_circuit_limit":897.75,"last_trade_time":"1753263688573","oi_day_high":21000.0,"oi_day_low":20850.0},"NSE_FO:HINDZINC25JUL450CE":{"ohlc":{"open":4.95,"high":6.45,"low":4.25,"close":5.15},"depth":{"buy":[{"quantity":4900,"price":5.05,"orders":4},{"quantity":19600,"price":5.0,"orders":7},{"quantity":6125,"price":4.95,"orders":5},{"quantity":2450,"price":4.9,"orders":2},{"quantity":6125,"price":4.85,"orders":5}],"sell":[{"quantity":12250,"price":5.15,"orders":6},{"quantity":9800,"price":5.2,"orders":8},{"quantity":18375,"price":5.25,"orders":5},{"quantity":7350,"price":5.3,"orders":6},{"quantity":8575,"price":5.35,"orders":5}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|101590","symbol":"HINDZINC25JUL450CE","last_price":5.15,"volume":2746450,"average_price":5.29,"oi":3624775.0,"net_change":0.85,"total_buy_quantity":459375.0,"total_sell_quantity":810950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1753264799336","oi_day_high":4031475.0,"oi_day_low":3624775.0},"NSE_FO:HAL25JUL4800PE":{"ohlc":{"open":97.4,"high":159.0,"low":85.9,"close":109.4},"depth":{"buy":[{"quantity":150,"price":107.2,"orders":1},{"quantity":300,"price":107.15,"orders":2},{"quantity":150,"price":104.65,"orders":1},{"quantity":1200,"price":104.6,"orders":1},{"quantity":150,"price":104.3,"orders":1}],"sell":[{"quantity":150,"price":109.35,"orders":1},{"quantity":300,"price":109.4,"orders":2},{"quantity":300,"price":109.55,"orders":2},{"quantity":150,"price":109.65,"orders":1},{"quantity":150,"price":110.55,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|93906","symbol":"HAL25JUL4800PE","last_price":109.4,"volume":342600,"average_price":127.26,"oi":290700.0,"net_change":11.95,"total_buy_quantity":36150.0,"total_sell_quantity":31200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":270.95,"last_trade_time":"1753264767300","oi_day_high":332550.0,"oi_day_low":290700.0},"NSE_FO:NESTLEIND25JUL2440PE":{"ohlc":{"open":31.45,"high":40.95,"low":29.8,"close":30.85},"depth":{"buy":[{"quantity":250,"price":29.95,"orders":1},{"quantity":500,"price":29.9,"orders":1},{"quantity":500,"price":29.85,"orders":1},{"quantity":500,"price":29.7,"orders":1},{"quantity":250,"price":29.25,"orders":1}],"sell":[{"quantity":250,"price":31.9,"orders":1},{"quantity":250,"price":32.0,"orders":1},{"quantity":250,"price":32.05,"orders":1},{"quantity":250,"price":32.4,"orders":1},{"quantity":2000,"price":32.5,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|116775","symbol":"NESTLEIND25JUL2440PE","last_price":30.85,"volume":135000,"average_price":34.51,"oi":99000.0,"net_change":-6.6,"total_buy_quantity":67750.0,"total_sell_quantity":41000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.6,"last_trade_time":"1753264788336","oi_day_high":107750.0,"oi_day_low":85750.0},"NSE_FO:RBLBANK25JUL235CE":{"ohlc":{"open":35.7,"high":35.7,"low":35.7,"close":35.7},"depth":{"buy":[{"quantity":3175,"price":19.05,"orders":1},{"quantity":6350,"price":19.0,"orders":1},{"quantity":3175,"price":17.0,"orders":1},{"quantity":6350,"price":13.55,"orders":1},{"quantity":3175,"price":13.0,"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":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|124161","symbol":"RBLBANK25JUL235CE","last_price":35.7,"volume":0,"average_price":0.0,"oi":292100.0,"net_change":0.0,"total_buy_quantity":50800.0,"total_sell_quantity":0.0,"lower_circuit_limit":2.25,"upper_circuit_limit":42.25,"last_trade_time":"1752744636000","oi_day_high":292100.0,"oi_day_low":266700.0},"NSE_FO:BLUESTARCO25JUL1660CE":{"ohlc":{"open":100.0,"high":106.1,"low":86.0,"close":97.25},"depth":{"buy":[{"quantity":650,"price":93.75,"orders":2},{"quantity":325,"price":93.7,"orders":1},{"quantity":325,"price":93.55,"orders":1},{"quantity":325,"price":92.55,"orders":1},{"quantity":325,"price":92.5,"orders":1}],"sell":[{"quantity":650,"price":100.25,"orders":2},{"quantity":325,"price":100.3,"orders":1},{"quantity":325,"price":100.4,"orders":1},{"quantity":1300,"price":101.35,"orders":1},{"quantity":1625,"price":102.8,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|83332","symbol":"BLUESTARCO25JUL1660CE","last_price":97.25,"volume":3900,"average_price":96.02,"oi":19500.0,"net_change":-19.65,"total_buy_quantity":34775.0,"total_sell_quantity":32175.0,"lower_circuit_limit":14.4,"upper_circuit_limit":219.4,"last_trade_time":"1753264451352","oi_day_high":20150.0,"oi_day_low":19175.0},"NSE_FO:HEROMOTOCO25JUL4300PE":{"ohlc":{"open":90.15,"high":95.3,"low":61.6,"close":66.45},"depth":{"buy":[{"quantity":150,"price":64.15,"orders":1},{"quantity":150,"price":64.05,"orders":1},{"quantity":150,"price":64.0,"orders":1},{"quantity":150,"price":63.85,"orders":1},{"quantity":150,"price":63.55,"orders":1}],"sell":[{"quantity":150,"price":66.9,"orders":1},{"quantity":750,"price":66.95,"orders":3},{"quantity":600,"price":67.0,"orders":2},{"quantity":150,"price":67.1,"orders":1},{"quantity":150,"price":67.3,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|96119","symbol":"HEROMOTOCO25JUL4300PE","last_price":66.45,"volume":226050,"average_price":71.14,"oi":261900.0,"net_change":-18.9,"total_buy_quantity":27750.0,"total_sell_quantity":24900.0,"lower_circuit_limit":2.15,"upper_circuit_limit":168.55,"last_trade_time":"1753264798303","oi_day_high":261900.0,"oi_day_low":236400.0},"NSE_FO:SYNGENE25JUL650PE":{"ohlc":{"open":5.35,"high":8.0,"low":2.5,"close":6.5},"depth":{"buy":[{"quantity":1000,"price":6.25,"orders":1},{"quantity":1000,"price":6.2,"orders":1},{"quantity":8000,"price":5.95,"orders":1},{"quantity":8000,"price":5.85,"orders":1},{"quantity":4000,"price":5.5,"orders":2}],"sell":[{"quantity":1000,"price":6.75,"orders":1},{"quantity":1000,"price":6.9,"orders":1},{"quantity":1000,"price":6.95,"orders":1},{"quantity":1000,"price":7.0,"orders":1},{"quantity":8000,"price":7.05,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|136903","symbol":"SYNGENE25JUL650PE","last_price":6.5,"volume":1340000,"average_price":4.54,"oi":267000.0,"net_change":1.3,"total_buy_quantity":686000.0,"total_sell_quantity":214000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1753264799220","oi_day_high":356000.0,"oi_day_low":207000.0},"NSE_FO:PFC25JUL420CE":{"ohlc":{"open":5.6,"high":6.95,"low":4.15,"close":6.75},"depth":{"buy":[{"quantity":2600,"price":6.75,"orders":2},{"quantity":5200,"price":6.7,"orders":4},{"quantity":6500,"price":6.65,"orders":4},{"quantity":6500,"price":6.6,"orders":4},{"quantity":2600,"price":6.55,"orders":2}],"sell":[{"quantity":5200,"price":6.85,"orders":3},{"quantity":5200,"price":6.9,"orders":4},{"quantity":7800,"price":6.95,"orders":6},{"quantity":26000,"price":7.0,"orders":11},{"quantity":3900,"price":7.05,"orders":3}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|120938","symbol":"PFC25JUL420CE","last_price":6.75,"volume":5792800,"average_price":5.54,"oi":3928600.0,"net_change":1.4,"total_buy_quantity":750100.0,"total_sell_quantity":457600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1753264797796","oi_day_high":3984500.0,"oi_day_low":3823300.0},"NSE_FO:DRREDDY25JUL1320CE":{"ohlc":{"open":3.5,"high":3.85,"low":1.9,"close":3.3},"depth":{"buy":[{"quantity":1250,"price":3.1,"orders":2},{"quantity":3125,"price":3.05,"orders":5},{"quantity":1250,"price":3.0,"orders":2},{"quantity":1250,"price":2.95,"orders":2},{"quantity":625,"price":2.9,"orders":1}],"sell":[{"quantity":625,"price":3.3,"orders":1},{"quantity":625,"price":3.35,"orders":1},{"quantity":7500,"price":3.4,"orders":2},{"quantity":625,"price":3.55,"orders":1},{"quantity":5625,"price":3.65,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|89350","symbol":"DRREDDY25JUL1320CE","last_price":3.3,"volume":283750,"average_price":2.57,"oi":488125.0,"net_change":0.05,"total_buy_quantity":772500.0,"total_sell_quantity":105000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1753264798163","oi_day_high":488125.0,"oi_day_low":451250.0},"NSE_FO:KAYNES25JUL5800CE":{"ohlc":{"open":146.0,"high":160.0,"low":104.25,"close":122.45},"depth":{"buy":[{"quantity":100,"price":120.05,"orders":1},{"quantity":200,"price":120.0,"orders":2},{"quantity":1000,"price":119.75,"orders":1},{"quantity":100,"price":114.8,"orders":1},{"quantity":100,"price":114.75,"orders":1}],"sell":[{"quantity":200,"price":123.5,"orders":2},{"quantity":300,"price":123.55,"orders":2},{"quantity":100,"price":123.6,"orders":1},{"quantity":100,"price":123.65,"orders":1},{"quantity":100,"price":125.0,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|111689","symbol":"KAYNES25JUL5800CE","last_price":122.45,"volume":57600,"average_price":128.0,"oi":54000.0,"net_change":-29.75,"total_buy_quantity":27000.0,"total_sell_quantity":19300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":421.15,"last_trade_time":"1753264787424","oi_day_high":58100.0,"oi_day_low":54000.0},"NSE_FO:KALYANKJIL25JUL550CE":{"ohlc":{"open":52.0,"high":65.85,"low":41.75,"close":65.85},"depth":{"buy":[{"quantity":2350,"price":64.65,"orders":2},{"quantity":1175,"price":64.55,"orders":1},{"quantity":8225,"price":62.9,"orders":1},{"quantity":4700,"price":62.85,"orders":1},{"quantity":4700,"price":61.9,"orders":1}],"sell":[{"quantity":3525,"price":68.6,"orders":2},{"quantity":1175,"price":68.65,"orders":1},{"quantity":1175,"price":68.75,"orders":1},{"quantity":4700,"price":71.0,"orders":1},{"quantity":4700,"price":71.05,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|110966","symbol":"KALYANKJIL25JUL550CE","last_price":65.85,"volume":44650,"average_price":48.81,"oi":219725.0,"net_change":19.15,"total_buy_quantity":101050.0,"total_sell_quantity":65800.0,"lower_circuit_limit":4.95,"upper_circuit_limit":88.45,"last_trade_time":"1753264545933","oi_day_high":220900.0,"oi_day_low":218550.0},"NSE_FO:SUPREMEIND25JUL4400CE":{"ohlc":{"open":19.9,"high":38.4,"low":17.1,"close":28.6},"depth":{"buy":[{"quantity":175,"price":27.65,"orders":1},{"quantity":175,"price":27.05,"orders":1},{"quantity":175,"price":26.95,"orders":1},{"quantity":350,"price":25.9,"orders":1},{"quantity":1400,"price":25.4,"orders":1}],"sell":[{"quantity":175,"price":28.95,"orders":1},{"quantity":175,"price":29.0,"orders":1},{"quantity":175,"price":29.95,"orders":1},{"quantity":175,"price":30.0,"orders":1},{"quantity":350,"price":30.65,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|128337","symbol":"SUPREMEIND25JUL4400CE","last_price":28.6,"volume":102900,"average_price":25.08,"oi":78575.0,"net_change":3.45,"total_buy_quantity":46725.0,"total_sell_quantity":26600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.0,"last_trade_time":"1753264750457","oi_day_high":80500.0,"oi_day_low":71225.0},"NSE_FO:SBILIFE25JUL1860CE":{"ohlc":{"open":7.15,"high":9.0,"low":5.25,"close":7.0},"depth":{"buy":[{"quantity":375,"price":6.55,"orders":1},{"quantity":750,"price":6.5,"orders":2},{"quantity":750,"price":6.2,"orders":2},{"quantity":1125,"price":6.1,"orders":2},{"quantity":375,"price":6.05,"orders":1}],"sell":[{"quantity":750,"price":7.75,"orders":1},{"quantity":1125,"price":7.8,"orders":2},{"quantity":375,"price":7.95,"orders":1},{"quantity":3000,"price":8.0,"orders":4},{"quantity":375,"price":8.1,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|133585","symbol":"SBILIFE25JUL1860CE","last_price":7.0,"volume":550125,"average_price":7.09,"oi":1503000.0,"net_change":-0.95,"total_buy_quantity":294375.0,"total_sell_quantity":99000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1753264799939","oi_day_high":1534125.0,"oi_day_low":1503000.0},"NSE_FO:OBEROIRLTY25JUL1980PE":{"ohlc":{"open":177.5,"high":177.5,"low":177.5,"close":177.5},"depth":{"buy":[{"quantity":1400,"price":194.05,"orders":1},{"quantity":1750,"price":193.25,"orders":1},{"quantity":3500,"price":193.0,"orders":1},{"quantity":700,"price":181.6,"orders":1},{"quantity":700,"price":166.5,"orders":1}],"sell":[{"quantity":700,"price":209.95,"orders":1},{"quantity":1400,"price":210.0,"orders":1},{"quantity":3500,"price":218.65,"orders":1},{"quantity":14000,"price":230.55,"orders":1},{"quantity":1750,"price":230.6,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|124468","symbol":"OBEROIRLTY25JUL1980PE","last_price":177.5,"volume":0,"average_price":0.0,"oi":74550.0,"net_change":-0.4,"total_buy_quantity":22050.0,"total_sell_quantity":24850.0,"lower_circuit_limit":53.15,"upper_circuit_limit":261.55,"last_trade_time":"1752486311000","oi_day_high":75950.0,"oi_day_low":74550.0},"NSE_FO:IREDA25JUL170CE":{"ohlc":{"open":0.5,"high":0.5,"low":0.35,"close":0.35},"depth":{"buy":[{"quantity":483000,"price":0.35,"orders":26},{"quantity":783150,"price":0.3,"orders":15},{"quantity":593400,"price":0.25,"orders":18},{"quantity":534750,"price":0.2,"orders":12},{"quantity":55200,"price":0.15,"orders":4}],"sell":[{"quantity":138000,"price":0.4,"orders":14},{"quantity":234600,"price":0.45,"orders":11},{"quantity":241500,"price":0.5,"orders":19},{"quantity":255300,"price":0.55,"orders":4},{"quantity":6900,"price":0.6,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|104727","symbol":"IREDA25JUL170CE","last_price":0.35,"volume":1794000,"average_price":0.38,"oi":6427350.0,"net_change":-0.15,"total_buy_quantity":2794500.0,"total_sell_quantity":2087250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1753264798687","oi_day_high":6665400.0,"oi_day_low":6427350.0},"NSE_FO:HINDCOPPER25JUL270CE":{"ohlc":{"open":7.8,"high":13.0,"low":7.25,"close":9.75},"depth":{"buy":[{"quantity":7950,"price":9.3,"orders":3},{"quantity":2650,"price":9.25,"orders":1},{"quantity":7950,"price":9.2,"orders":3},{"quantity":31800,"price":8.75,"orders":3},{"quantity":21200,"price":8.45,"orders":1}],"sell":[{"quantity":2650,"price":9.5,"orders":1},{"quantity":2650,"price":9.55,"orders":1},{"quantity":2650,"price":9.7,"orders":1},{"quantity":2650,"price":9.75,"orders":1},{"quantity":2650,"price":9.8,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|97268","symbol":"HINDCOPPER25JUL270CE","last_price":9.75,"volume":1637700,"average_price":9.95,"oi":1253450.0,"net_change":1.95,"total_buy_quantity":310050.0,"total_sell_quantity":453150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1753264799502","oi_day_high":1298500.0,"oi_day_low":1234900.0},"NSE_FO:JUBLFOOD25JUL710CE":{"ohlc":{"open":1.3,"high":1.3,"low":0.7,"close":0.8},"depth":{"buy":[{"quantity":10000,"price":0.75,"orders":5},{"quantity":11250,"price":0.7,"orders":5},{"quantity":20000,"price":0.65,"orders":5},{"quantity":6250,"price":0.6,"orders":2},{"quantity":20000,"price":0.55,"orders":5}],"sell":[{"quantity":5000,"price":0.8,"orders":2},{"quantity":55000,"price":0.85,"orders":5},{"quantity":5000,"price":0.9,"orders":4},{"quantity":8750,"price":0.95,"orders":5},{"quantity":12500,"price":1.0,"orders":8}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|110565","symbol":"JUBLFOOD25JUL710CE","last_price":0.8,"volume":330000,"average_price":0.83,"oi":725000.0,"net_change":-0.35,"total_buy_quantity":443750.0,"total_sell_quantity":252500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1753264602407","oi_day_high":741250.0,"oi_day_low":707500.0},"NSE_FO:TATAPOWER25JUL405PE":{"ohlc":{"open":8.15,"high":8.15,"low":5.1,"close":6.35},"depth":{"buy":[{"quantity":4350,"price":6.0,"orders":3},{"quantity":10150,"price":5.95,"orders":5},{"quantity":11600,"price":5.9,"orders":6},{"quantity":10150,"price":5.85,"orders":5},{"quantity":4350,"price":5.8,"orders":3}],"sell":[{"quantity":1450,"price":6.1,"orders":1},{"quantity":7250,"price":6.15,"orders":5},{"quantity":11600,"price":6.2,"orders":7},{"quantity":5800,"price":6.25,"orders":4},{"quantity":4350,"price":6.3,"orders":3}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|137834","symbol":"TATAPOWER25JUL405PE","last_price":6.35,"volume":1758850,"average_price":6.32,"oi":1631250.0,"net_change":-2.55,"total_buy_quantity":532150.0,"total_sell_quantity":276950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.9,"last_trade_time":"1753264799865","oi_day_high":1747250.0,"oi_day_low":1583400.0},"NSE_FO:INOXWIND25JUL175CE":{"ohlc":{"open":0.95,"high":1.0,"low":0.6,"close":0.75},"depth":{"buy":[{"quantity":12900,"price":0.7,"orders":4},{"quantity":9675,"price":0.65,"orders":3},{"quantity":12900,"price":0.6,"orders":4},{"quantity":80625,"price":0.55,"orders":4},{"quantity":16125,"price":0.5,"orders":3}],"sell":[{"quantity":35475,"price":0.8,"orders":7},{"quantity":9675,"price":0.85,"orders":3},{"quantity":12900,"price":0.9,"orders":4},{"quantity":9675,"price":0.95,"orders":3},{"quantity":41925,"price":1.0,"orders":6}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|106515","symbol":"INOXWIND25JUL175CE","last_price":0.75,"volume":632100,"average_price":0.73,"oi":2525175.0,"net_change":0.0,"total_buy_quantity":551475.0,"total_sell_quantity":777225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1753264712275","oi_day_high":2573550.0,"oi_day_low":2473575.0},"NSE_FO:TIINDIA25JUL3000PE":{"ohlc":{"open":89.75,"high":94.3,"low":83.9,"close":88.7},"depth":{"buy":[{"quantity":200,"price":78.65,"orders":1},{"quantity":400,"price":78.6,"orders":2},{"quantity":200,"price":78.55,"orders":1},{"quantity":200,"price":78.45,"orders":1},{"quantity":200,"price":78.4,"orders":1}],"sell":[{"quantity":200,"price":88.25,"orders":1},{"quantity":400,"price":88.3,"orders":2},{"quantity":200,"price":89.0,"orders":1},{"quantity":200,"price":93.6,"orders":1},{"quantity":800,"price":95.25,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|131855","symbol":"TIINDIA25JUL3000PE","last_price":88.7,"volume":2600,"average_price":88.69,"oi":61200.0,"net_change":-5.15,"total_buy_quantity":17800.0,"total_sell_quantity":18400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":212.95,"last_trade_time":"1753263781359","oi_day_high":62200.0,"oi_day_low":61200.0},"NSE_FO:SONACOMS25JUL480PE":{"ohlc":{"open":14.25,"high":16.25,"low":5.8,"close":6.05},"depth":{"buy":[{"quantity":1050,"price":6.15,"orders":1},{"quantity":3150,"price":6.1,"orders":3},{"quantity":5250,"price":6.05,"orders":5},{"quantity":5250,"price":6.0,"orders":5},{"quantity":4200,"price":5.95,"orders":4}],"sell":[{"quantity":4200,"price":6.3,"orders":4},{"quantity":3150,"price":6.35,"orders":3},{"quantity":4200,"price":6.4,"orders":4},{"quantity":7350,"price":6.45,"orders":3},{"quantity":107100,"price":6.5,"orders":8}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|127413","symbol":"SONACOMS25JUL480PE","last_price":6.05,"volume":3148950,"average_price":8.02,"oi":580650.0,"net_change":-7.9,"total_buy_quantity":376950.0,"total_sell_quantity":349650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.95,"last_trade_time":"1753264799204","oi_day_high":683550.0,"oi_day_low":373800.0},"NSE_FO:EICHERMOT25JUL5600CE":{"ohlc":{"open":20.15,"high":26.0,"low":16.45,"close":19.1},"depth":{"buy":[{"quantity":175,"price":19.15,"orders":1},{"quantity":175,"price":18.9,"orders":1},{"quantity":175,"price":18.85,"orders":1},{"quantity":175,"price":18.8,"orders":1},{"quantity":175,"price":18.7,"orders":1}],"sell":[{"quantity":350,"price":20.0,"orders":2},{"quantity":175,"price":21.05,"orders":1},{"quantity":175,"price":21.1,"orders":1},{"quantity":175,"price":21.15,"orders":1},{"quantity":175,"price":21.2,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|89906","symbol":"EICHERMOT25JUL5600CE","last_price":19.1,"volume":143850,"average_price":20.26,"oi":110250.0,"net_change":-3.45,"total_buy_quantity":106225.0,"total_sell_quantity":33075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.0,"last_trade_time":"1753264733663","oi_day_high":117250.0,"oi_day_low":109725.0},"NSE_FO:LUPIN25JUL1920CE":{"ohlc":{"open":20.3,"high":24.7,"low":17.3,"close":21.0},"depth":{"buy":[{"quantity":850,"price":21.15,"orders":1},{"quantity":425,"price":21.1,"orders":1},{"quantity":1275,"price":21.05,"orders":2},{"quantity":850,"price":21.0,"orders":2},{"quantity":425,"price":20.9,"orders":1}],"sell":[{"quantity":850,"price":21.75,"orders":2},{"quantity":425,"price":21.8,"orders":1},{"quantity":850,"price":21.9,"orders":2},{"quantity":850,"price":22.0,"orders":2},{"quantity":425,"price":22.15,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|111958","symbol":"LUPIN25JUL1920CE","last_price":21.0,"volume":784125,"average_price":21.22,"oi":238000.0,"net_change":3.1,"total_buy_quantity":263500.0,"total_sell_quantity":105400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.5,"last_trade_time":"1753264791996","oi_day_high":270725.0,"oi_day_low":206125.0},"NSE_FO:MPHASIS25JUL2743CE":{"ohlc":{"open":69.1,"high":71.15,"low":51.0,"close":59.75},"depth":{"buy":[{"quantity":550,"price":53.5,"orders":2},{"quantity":275,"price":53.45,"orders":1},{"quantity":275,"price":50.15,"orders":1},{"quantity":1925,"price":50.0,"orders":3},{"quantity":275,"price":49.65,"orders":1}],"sell":[{"quantity":275,"price":56.65,"orders":1},{"quantity":275,"price":56.7,"orders":1},{"quantity":275,"price":57.95,"orders":1},{"quantity":275,"price":59.8,"orders":1},{"quantity":550,"price":61.75,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|114874","symbol":"MPHASIS25JUL2743CE","last_price":59.75,"volume":126225,"average_price":61.56,"oi":77275.0,"net_change":-30.3,"total_buy_quantity":42075.0,"total_sell_quantity":40700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":191.6,"last_trade_time":"1753264798000","oi_day_high":90475.0,"oi_day_low":74250.0},"NSE_FO:HDFCLIFE25JUL800PE":{"ohlc":{"open":41.0,"high":41.9,"low":36.6,"close":37.6},"depth":{"buy":[{"quantity":1100,"price":37.05,"orders":1},{"quantity":1100,"price":37.0,"orders":1},{"quantity":1100,"price":36.95,"orders":1},{"quantity":1100,"price":36.85,"orders":1},{"quantity":1100,"price":36.7,"orders":1}],"sell":[{"quantity":1100,"price":37.65,"orders":1},{"quantity":1100,"price":37.7,"orders":1},{"quantity":2200,"price":38.2,"orders":2},{"quantity":3300,"price":38.4,"orders":3},{"quantity":1100,"price":38.45,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|95769","symbol":"HDFCLIFE25JUL800PE","last_price":37.6,"volume":7700,"average_price":38.97,"oi":442200.0,"net_change":1.3,"total_buy_quantity":119900.0,"total_sell_quantity":107800.0,"lower_circuit_limit":8.0,"upper_circuit_limit":64.6,"last_trade_time":"1753264633662","oi_day_high":446600.0,"oi_day_low":442200.0},"NSE_FO:FORTIS25JUL790PE":{"ohlc":{"open":6.1,"high":6.1,"low":1.4,"close":1.8},"depth":{"buy":[{"quantity":775,"price":1.85,"orders":1},{"quantity":1550,"price":1.8,"orders":2},{"quantity":3875,"price":1.75,"orders":5},{"quantity":2325,"price":1.7,"orders":3},{"quantity":1550,"price":1.65,"orders":2}],"sell":[{"quantity":1550,"price":1.95,"orders":2},{"quantity":2325,"price":2.0,"orders":3},{"quantity":2325,"price":2.05,"orders":3},{"quantity":1550,"price":2.1,"orders":2},{"quantity":1550,"price":2.15,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|95033","symbol":"FORTIS25JUL790PE","last_price":1.8,"volume":413850,"average_price":3.92,"oi":128650.0,"net_change":-5.5,"total_buy_quantity":162750.0,"total_sell_quantity":182125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1753264710630","oi_day_high":179800.0,"oi_day_low":113925.0},"NSE_FO:PETRONET25JUL300CE":{"ohlc":{"open":7.3,"high":9.55,"low":6.55,"close":9.2},"depth":{"buy":[{"quantity":1800,"price":8.9,"orders":1},{"quantity":1800,"price":8.55,"orders":1},{"quantity":1800,"price":8.5,"orders":1},{"quantity":5400,"price":8.15,"orders":1},{"quantity":1800,"price":8.1,"orders":1}],"sell":[{"quantity":1800,"price":9.15,"orders":1},{"quantity":1800,"price":9.2,"orders":1},{"quantity":1800,"price":9.25,"orders":1},{"quantity":3600,"price":9.3,"orders":2},{"quantity":1800,"price":9.35,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|120764","symbol":"PETRONET25JUL300CE","last_price":9.2,"volume":649800,"average_price":8.19,"oi":1085400.0,"net_change":1.8,"total_buy_quantity":232200.0,"total_sell_quantity":253800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1753264793244","oi_day_high":1135800.0,"oi_day_low":1062000.0},"NSE_FO:HDFCBANK25JUL2020CE":{"ohlc":{"open":9.9,"high":19.3,"low":7.55,"close":15.1},"depth":{"buy":[{"quantity":550,"price":15.05,"orders":1},{"quantity":12100,"price":15.0,"orders":17},{"quantity":2200,"price":14.95,"orders":3},{"quantity":1650,"price":14.9,"orders":3},{"quantity":10450,"price":14.85,"orders":5}],"sell":[{"quantity":550,"price":15.15,"orders":1},{"quantity":14300,"price":15.2,"orders":7},{"quantity":4400,"price":15.25,"orders":6},{"quantity":550,"price":15.3,"orders":1},{"quantity":2200,"price":15.35,"orders":4}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|98962","symbol":"HDFCBANK25JUL2020CE","last_price":15.1,"volume":22473550,"average_price":13.92,"oi":5809650.0,"net_change":6.3,"total_buy_quantity":710600.0,"total_sell_quantity":656700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.2,"last_trade_time":"1753264798946","oi_day_high":6027450.0,"oi_day_low":5793150.0},"NSE_FO:ADANIPORTS25JUL1420PE":{"ohlc":{"open":17.55,"high":20.35,"low":12.05,"close":16.35},"depth":{"buy":[{"quantity":950,"price":16.65,"orders":2},{"quantity":475,"price":16.6,"orders":1},{"quantity":950,"price":16.25,"orders":2},{"quantity":950,"price":16.2,"orders":2},{"quantity":475,"price":16.15,"orders":1}],"sell":[{"quantity":475,"price":17.0,"orders":1},{"quantity":475,"price":17.15,"orders":1},{"quantity":950,"price":17.2,"orders":2},{"quantity":950,"price":17.25,"orders":2},{"quantity":950,"price":17.45,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|75937","symbol":"ADANIPORTS25JUL1420PE","last_price":16.35,"volume":701575,"average_price":17.3,"oi":426075.0,"net_change":-3.0,"total_buy_quantity":707750.0,"total_sell_quantity":78375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.0,"last_trade_time":"1753264798670","oi_day_high":471675.0,"oi_day_low":425125.0},"NSE_FO:BSE25JUL2800CE":{"ohlc":{"open":10.75,"high":12.45,"low":7.55,"close":10.35},"depth":{"buy":[{"quantity":375,"price":10.3,"orders":1},{"quantity":375,"price":10.2,"orders":1},{"quantity":375,"price":10.15,"orders":1},{"quantity":1500,"price":10.1,"orders":4},{"quantity":1125,"price":10.05,"orders":3}],"sell":[{"quantity":375,"price":10.45,"orders":1},{"quantity":1500,"price":10.5,"orders":4},{"quantity":1125,"price":10.55,"orders":3},{"quantity":1875,"price":10.6,"orders":5},{"quantity":1125,"price":10.65,"orders":3}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|49082","symbol":"BSE25JUL2800CE","last_price":10.35,"volume":1512750,"average_price":9.05,"oi":2438250.0,"net_change":-2.35,"total_buy_quantity":322125.0,"total_sell_quantity":162000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.0,"last_trade_time":"1753264798530","oi_day_high":2652000.0,"oi_day_low":2438250.0},"NSE_FO:JSL25JUL690PE":{"ohlc":{"open":15.05,"high":23.2,"low":14.05,"close":21.5},"depth":{"buy":[{"quantity":850,"price":21.15,"orders":1},{"quantity":850,"price":21.1,"orders":1},{"quantity":850,"price":20.95,"orders":1},{"quantity":850,"price":20.9,"orders":1},{"quantity":1700,"price":20.0,"orders":2}],"sell":[{"quantity":2550,"price":21.75,"orders":3},{"quantity":1700,"price":21.8,"orders":2},{"quantity":1700,"price":21.85,"orders":2},{"quantity":850,"price":21.9,"orders":1},{"quantity":1700,"price":22.45,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|109570","symbol":"JSL25JUL690PE","last_price":21.5,"volume":62050,"average_price":19.7,"oi":78200.0,"net_change":7.5,"total_buy_quantity":117300.0,"total_sell_quantity":146200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.7,"last_trade_time":"1753264744028","oi_day_high":79900.0,"oi_day_low":71400.0},"NSE_FO:GMRAIRPORT25JUL85CE":{"ohlc":{"open":7.05,"high":7.05,"low":6.25,"close":6.85},"depth":{"buy":[{"quantity":6975,"price":6.6,"orders":1},{"quantity":13950,"price":6.55,"orders":2},{"quantity":34875,"price":6.05,"orders":2},{"quantity":69750,"price":5.85,"orders":1},{"quantity":34875,"price":5.65,"orders":1}],"sell":[{"quantity":6975,"price":6.9,"orders":1},{"quantity":69750,"price":7.15,"orders":3},{"quantity":76725,"price":7.2,"orders":2},{"quantity":69750,"price":7.35,"orders":1},{"quantity":41850,"price":8.2,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|96080","symbol":"GMRAIRPORT25JUL85CE","last_price":6.85,"volume":132525,"average_price":6.53,"oi":1346175.0,"net_change":-0.2,"total_buy_quantity":627750.0,"total_sell_quantity":669600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1753264645215","oi_day_high":1346175.0,"oi_day_low":1318275.0},"NSE_FO:CUMMINSIND25JUL3350PE":{"ohlc":{"open":5.5,"high":6.0,"low":2.25,"close":2.85},"depth":{"buy":[{"quantity":200,"price":2.1,"orders":1},{"quantity":200,"price":1.65,"orders":1},{"quantity":200,"price":1.4,"orders":1},{"quantity":200,"price":1.3,"orders":1},{"quantity":4000,"price":1.25,"orders":1}],"sell":[{"quantity":4000,"price":3.55,"orders":1},{"quantity":200,"price":6.0,"orders":1},{"quantity":8400,"price":6.6,"orders":2},{"quantity":8000,"price":10.75,"orders":1},{"quantity":800,"price":17.85,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|89934","symbol":"CUMMINSIND25JUL3350PE","last_price":2.85,"volume":12400,"average_price":3.34,"oi":32600.0,"net_change":-1.6,"total_buy_quantity":78400.0,"total_sell_quantity":28600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.6,"last_trade_time":"1753263552003","oi_day_high":34400.0,"oi_day_low":31800.0},"NSE_FO:ONGC25JUL245CE":{"ohlc":{"open":2.85,"high":3.6,"low":2.15,"close":2.3},"depth":{"buy":[{"quantity":63000,"price":2.25,"orders":12},{"quantity":119250,"price":2.2,"orders":19},{"quantity":96750,"price":2.15,"orders":15},{"quantity":51750,"price":2.1,"orders":10},{"quantity":92250,"price":2.05,"orders":15}],"sell":[{"quantity":15750,"price":2.35,"orders":6},{"quantity":117000,"price":2.4,"orders":11},{"quantity":56250,"price":2.45,"orders":14},{"quantity":126000,"price":2.5,"orders":21},{"quantity":54000,"price":2.55,"orders":8}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|119177","symbol":"ONGC25JUL245CE","last_price":2.3,"volume":13905000,"average_price":2.65,"oi":1.357425E7,"net_change":-0.8,"total_buy_quantity":1104750.0,"total_sell_quantity":2049750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1753264797017","oi_day_high":1.374525E7,"oi_day_low":1.3563E7},"NSE_FO:MAXHEALTH25JUL1260CE":{"ohlc":{"open":10.95,"high":23.3,"low":8.65,"close":22.25},"depth":{"buy":[{"quantity":525,"price":22.0,"orders":1},{"quantity":1575,"price":21.95,"orders":3},{"quantity":1050,"price":21.9,"orders":2},{"quantity":525,"price":21.85,"orders":1},{"quantity":3150,"price":21.8,"orders":3}],"sell":[{"quantity":2100,"price":22.4,"orders":3},{"quantity":525,"price":22.45,"orders":1},{"quantity":2100,"price":22.5,"orders":2},{"quantity":1050,"price":22.65,"orders":2},{"quantity":1050,"price":22.75,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|118312","symbol":"MAXHEALTH25JUL1260CE","last_price":22.25,"volume":1895775,"average_price":17.4,"oi":228375.0,"net_change":11.6,"total_buy_quantity":243600.0,"total_sell_quantity":109200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.7,"last_trade_time":"1753264797019","oi_day_high":268800.0,"oi_day_low":212100.0},"NSE_FO:VOLTAS25JUL1320PE":{"ohlc":{"open":7.2,"high":9.55,"low":4.0,"close":4.25},"depth":{"buy":[{"quantity":375,"price":4.1,"orders":1},{"quantity":1125,"price":4.05,"orders":3},{"quantity":3000,"price":4.0,"orders":4},{"quantity":375,"price":3.95,"orders":1},{"quantity":375,"price":3.9,"orders":1}],"sell":[{"quantity":375,"price":4.25,"orders":1},{"quantity":375,"price":4.3,"orders":1},{"quantity":750,"price":4.35,"orders":2},{"quantity":750,"price":4.4,"orders":2},{"quantity":750,"price":4.45,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|135467","symbol":"VOLTAS25JUL1320PE","last_price":4.25,"volume":98625,"average_price":6.38,"oi":268500.0,"net_change":-4.25,"total_buy_quantity":374625.0,"total_sell_quantity":84000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.8,"last_trade_time":"1753264780116","oi_day_high":273000.0,"oi_day_low":265500.0},"NSE_FO:MANKIND25JUL2300CE":{"ohlc":{"open":371.65,"high":371.65,"low":371.65,"close":371.65},"depth":{"buy":[{"quantity":450,"price":297.2,"orders":1},{"quantity":900,"price":297.15,"orders":1},{"quantity":2250,"price":296.95,"orders":1},{"quantity":9000,"price":286.45,"orders":1},{"quantity":900,"price":286.4,"orders":1}],"sell":[{"quantity":450,"price":349.7,"orders":1},{"quantity":450,"price":349.75,"orders":2},{"quantity":900,"price":352.75,"orders":1},{"quantity":2250,"price":356.7,"orders":1},{"quantity":2250,"price":362.15,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|117107","symbol":"MANKIND25JUL2300CE","last_price":371.65,"volume":0,"average_price":0.0,"oi":55350.0,"net_change":0.0,"total_buy_quantity":15750.0,"total_sell_quantity":17325.0,"lower_circuit_limit":215.85,"upper_circuit_limit":527.45,"last_trade_time":"1753178276000","oi_day_high":55350.0,"oi_day_low":55125.0},"NSE_FO:SRF25JUL3150PE":{"ohlc":{"open":61.75,"high":104.25,"low":28.95,"close":33.0},"depth":{"buy":[{"quantity":200,"price":31.05,"orders":1},{"quantity":200,"price":30.05,"orders":1},{"quantity":200,"price":30.0,"orders":1},{"quantity":400,"price":29.15,"orders":1},{"quantity":400,"price":29.0,"orders":2}],"sell":[{"quantity":400,"price":33.0,"orders":1},{"quantity":200,"price":33.9,"orders":1},{"quantity":600,"price":34.0,"orders":2},{"quantity":200,"price":34.85,"orders":1},{"quantity":400,"price":35.45,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|136395","symbol":"SRF25JUL3150PE","last_price":33.0,"volume":1059200,"average_price":58.94,"oi":136600.0,"net_change":-43.0,"total_buy_quantity":160600.0,"total_sell_quantity":39400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":161.15,"last_trade_time":"1753264798897","oi_day_high":142400.0,"oi_day_low":50800.0},"NSE_FO:ITC25JUL420CE":{"ohlc":{"open":2.15,"high":2.45,"low":1.15,"close":1.3},"depth":{"buy":[{"quantity":33600,"price":1.3,"orders":8},{"quantity":123200,"price":1.25,"orders":22},{"quantity":156800,"price":1.2,"orders":25},{"quantity":107200,"price":1.15,"orders":16},{"quantity":35200,"price":1.1,"orders":12}],"sell":[{"quantity":89600,"price":1.35,"orders":16},{"quantity":112000,"price":1.4,"orders":17},{"quantity":115200,"price":1.45,"orders":24},{"quantity":80000,"price":1.5,"orders":23},{"quantity":52800,"price":1.55,"orders":16}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|105276","symbol":"ITC25JUL420CE","last_price":1.3,"volume":11166400,"average_price":1.36,"oi":1.07472E7,"net_change":-0.65,"total_buy_quantity":1688000.0,"total_sell_quantity":1542400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1753264798642","oi_day_high":1.07664E7,"oi_day_low":1.044E7},"NSE_FO:BAJFINANCE25JUL1000PE":{"ohlc":{"open":45.1,"high":46.0,"low":36.0,"close":38.45},"depth":{"buy":[{"quantity":1500,"price":38.1,"orders":2},{"quantity":750,"price":38.05,"orders":1},{"quantity":750,"price":38.0,"orders":1},{"quantity":750,"price":37.85,"orders":1},{"quantity":750,"price":37.75,"orders":1}],"sell":[{"quantity":750,"price":38.5,"orders":1},{"quantity":750,"price":38.6,"orders":1},{"quantity":750,"price":38.65,"orders":1},{"quantity":1500,"price":38.7,"orders":2},{"quantity":750,"price":38.9,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|71093","symbol":"BAJFINANCE25JUL1000PE","last_price":38.45,"volume":641250,"average_price":39.85,"oi":276750.0,"net_change":-12.25,"total_buy_quantity":84000.0,"total_sell_quantity":87750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.1,"last_trade_time":"1753264786641","oi_day_high":327750.0,"oi_day_low":264750.0},"NSE_FO:COALINDIA25JUL395PE":{"ohlc":{"open":6.4,"high":7.2,"low":4.9,"close":5.9},"depth":{"buy":[{"quantity":1350,"price":5.9,"orders":1},{"quantity":1350,"price":5.85,"orders":1},{"quantity":1350,"price":5.8,"orders":1},{"quantity":1350,"price":5.75,"orders":1},{"quantity":4050,"price":5.7,"orders":3}],"sell":[{"quantity":1350,"price":6.0,"orders":1},{"quantity":2700,"price":6.05,"orders":2},{"quantity":4050,"price":6.1,"orders":2},{"quantity":2700,"price":6.15,"orders":2},{"quantity":5400,"price":6.2,"orders":4}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|87730","symbol":"COALINDIA25JUL395PE","last_price":5.9,"volume":986850,"average_price":5.85,"oi":3068550.0,"net_change":-1.25,"total_buy_quantity":213300.0,"total_sell_quantity":195750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1753264740007","oi_day_high":3083400.0,"oi_day_low":3037500.0},"NSE_FO:TATACHEM25JUL940PE":{"ohlc":{"open":8.4,"high":12.4,"low":5.0,"close":5.15},"depth":{"buy":[{"quantity":650,"price":4.85,"orders":1},{"quantity":650,"price":4.5,"orders":1},{"quantity":1300,"price":4.45,"orders":2},{"quantity":4550,"price":4.4,"orders":1},{"quantity":650,"price":4.35,"orders":1}],"sell":[{"quantity":650,"price":5.1,"orders":1},{"quantity":1300,"price":5.15,"orders":2},{"quantity":2600,"price":5.2,"orders":4},{"quantity":2600,"price":5.25,"orders":3},{"quantity":2600,"price":5.3,"orders":3}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|129012","symbol":"TATACHEM25JUL940PE","last_price":5.15,"volume":339300,"average_price":7.99,"oi":239200.0,"net_change":-4.25,"total_buy_quantity":354250.0,"total_sell_quantity":146900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.4,"last_trade_time":"1753264795908","oi_day_high":250900.0,"oi_day_low":232700.0},"NSE_FO:CHAMBLFERT25JUL560PE":{"ohlc":{"open":12.8,"high":13.7,"low":9.0,"close":9.45},"depth":{"buy":[{"quantity":950,"price":9.4,"orders":1},{"quantity":1900,"price":9.35,"orders":2},{"quantity":2850,"price":9.3,"orders":3},{"quantity":1900,"price":9.25,"orders":2},{"quantity":950,"price":9.2,"orders":1}],"sell":[{"quantity":950,"price":9.7,"orders":1},{"quantity":950,"price":9.75,"orders":1},{"quantity":950,"price":9.8,"orders":1},{"quantity":950,"price":10.15,"orders":1},{"quantity":950,"price":10.25,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|82565","symbol":"CHAMBLFERT25JUL560PE","last_price":9.45,"volume":643150,"average_price":10.61,"oi":400900.0,"net_change":-5.15,"total_buy_quantity":247000.0,"total_sell_quantity":192850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.6,"last_trade_time":"1753264772042","oi_day_high":447450.0,"oi_day_low":364800.0},"NSE_FO:MGL25JUL1440PE":{"ohlc":{"open":6.7,"high":17.95,"low":2.75,"close":9.2},"depth":{"buy":[{"quantity":1200,"price":8.2,"orders":3},{"quantity":800,"price":8.15,"orders":2},{"quantity":400,"price":7.85,"orders":1},{"quantity":3200,"price":7.65,"orders":1},{"quantity":800,"price":7.6,"orders":1}],"sell":[{"quantity":400,"price":9.1,"orders":1},{"quantity":800,"price":9.15,"orders":2},{"quantity":400,"price":9.2,"orders":1},{"quantity":400,"price":9.25,"orders":1},{"quantity":400,"price":9.3,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|114153","symbol":"MGL25JUL1440PE","last_price":9.2,"volume":263600,"average_price":12.65,"oi":92000.0,"net_change":-6.2,"total_buy_quantity":514000.0,"total_sell_quantity":86800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.85,"last_trade_time":"1753264742811","oi_day_high":100800.0,"oi_day_low":76400.0},"NSE_FO:SHREECEM25JUL30000PE":{"ohlc":{"open":42.65,"high":85.0,"low":27.75,"close":35.25},"depth":{"buy":[{"quantity":25,"price":30.95,"orders":1},{"quantity":25,"price":30.9,"orders":1},{"quantity":25,"price":28.6,"orders":1},{"quantity":25,"price":28.55,"orders":1},{"quantity":50,"price":27.5,"orders":1}],"sell":[{"quantity":25,"price":36.85,"orders":1},{"quantity":25,"price":36.9,"orders":1},{"quantity":25,"price":37.0,"orders":1},{"quantity":25,"price":37.2,"orders":1},{"quantity":500,"price":40.3,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|125950","symbol":"SHREECEM25JUL30000PE","last_price":35.25,"volume":19575,"average_price":60.24,"oi":16300.0,"net_change":-8.55,"total_buy_quantity":2600.0,"total_sell_quantity":1075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.25,"last_trade_time":"1753264740160","oi_day_high":21500.0,"oi_day_low":16300.0},"NSE_FO:SOLARINDS25JUL17250PE":{"ohlc":{"open":2370.0,"high":2389.9,"low":2350.0,"close":2350.0},"depth":{"buy":[{"quantity":300,"price":2308.65,"orders":1},{"quantity":375,"price":2302.4,"orders":1},{"quantity":750,"price":2287.45,"orders":1},{"quantity":750,"price":2282.5,"orders":1},{"quantity":1500,"price":2086.4,"orders":1}],"sell":[{"quantity":150,"price":2426.15,"orders":1},{"quantity":300,"price":2426.2,"orders":1},{"quantity":75,"price":2427.2,"orders":1},{"quantity":300,"price":2427.3,"orders":1},{"quantity":750,"price":2453.7,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|135964","symbol":"SOLARINDS25JUL17250PE","last_price":2350.0,"volume":375,"average_price":2364.99,"oi":5250.0,"net_change":350.0,"total_buy_quantity":3675.0,"total_sell_quantity":4350.0,"lower_circuit_limit":1295.5,"upper_circuit_limit":3292.2,"last_trade_time":"1753246543778","oi_day_high":5250.0,"oi_day_low":5250.0},"NSE_FO:TCS25JUL3440PE":{"ohlc":{"open":259.5,"high":261.9,"low":252.7,"close":254.8},"depth":{"buy":[{"quantity":175,"price":258.4,"orders":1},{"quantity":175,"price":258.3,"orders":1},{"quantity":175,"price":258.2,"orders":1},{"quantity":1750,"price":256.85,"orders":1},{"quantity":700,"price":254.8,"orders":1}],"sell":[{"quantity":175,"price":262.25,"orders":1},{"quantity":175,"price":262.4,"orders":1},{"quantity":350,"price":264.3,"orders":2},{"quantity":700,"price":265.5,"orders":1},{"quantity":700,"price":266.35,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|131348","symbol":"TCS25JUL3440PE","last_price":254.8,"volume":2625,"average_price":256.81,"oi":420175.0,"net_change":-17.65,"total_buy_quantity":17850.0,"total_sell_quantity":13475.0,"lower_circuit_limit":150.95,"upper_circuit_limit":393.95,"last_trade_time":"1753262957702","oi_day_high":421575.0,"oi_day_low":420175.0},"NSE_FO:LTIM25JUL5400CE":{"ohlc":{"open":18.25,"high":47.95,"low":14.2,"close":38.8},"depth":{"buy":[{"quantity":150,"price":38.25,"orders":1},{"quantity":150,"price":38.2,"orders":1},{"quantity":150,"price":37.3,"orders":1},{"quantity":150,"price":37.25,"orders":1},{"quantity":150,"price":37.2,"orders":1}],"sell":[{"quantity":150,"price":39.4,"orders":1},{"quantity":150,"price":39.45,"orders":1},{"quantity":150,"price":39.55,"orders":1},{"quantity":150,"price":39.95,"orders":1},{"quantity":600,"price":40.0,"orders":3}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|111317","symbol":"LTIM25JUL5400CE","last_price":38.8,"volume":396300,"average_price":34.23,"oi":86850.0,"net_change":21.0,"total_buy_quantity":82050.0,"total_sell_quantity":24600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.95,"last_trade_time":"1753264799726","oi_day_high":109200.0,"oi_day_low":84150.0},"NSE_FO:ADANIGREEN25JUL1000CE":{"ohlc":{"open":37.2,"high":52.45,"low":37.2,"close":49.5},"depth":{"buy":[{"quantity":1800,"price":48.55,"orders":3},{"quantity":1200,"price":48.5,"orders":2},{"quantity":600,"price":47.5,"orders":1},{"quantity":1200,"price":47.45,"orders":2},{"quantity":4800,"price":47.4,"orders":1}],"sell":[{"quantity":1200,"price":49.4,"orders":2},{"quantity":600,"price":49.45,"orders":1},{"quantity":2400,"price":49.5,"orders":3},{"quantity":3600,"price":50.8,"orders":1},{"quantity":4800,"price":51.4,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|59810","symbol":"ADANIGREEN25JUL1000CE","last_price":49.5,"volume":792600,"average_price":48.27,"oi":2156400.0,"net_change":14.15,"total_buy_quantity":113400.0,"total_sell_quantity":64800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.55,"last_trade_time":"1753264715747","oi_day_high":2202600.0,"oi_day_low":2156400.0},"NSE_FO:CYIENT25JUL1300PE":{"ohlc":{"open":49.7,"high":55.05,"low":38.0,"close":44.0},"depth":{"buy":[{"quantity":425,"price":43.95,"orders":1},{"quantity":425,"price":43.9,"orders":1},{"quantity":850,"price":42.85,"orders":2},{"quantity":850,"price":42.8,"orders":2},{"quantity":425,"price":42.55,"orders":1}],"sell":[{"quantity":850,"price":44.65,"orders":2},{"quantity":425,"price":44.85,"orders":1},{"quantity":850,"price":46.45,"orders":2},{"quantity":425,"price":46.55,"orders":1},{"quantity":3400,"price":46.6,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|90205","symbol":"CYIENT25JUL1300PE","last_price":44.0,"volume":44625,"average_price":44.83,"oi":136425.0,"net_change":-6.9,"total_buy_quantity":76925.0,"total_sell_quantity":54400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.55,"last_trade_time":"1753264577811","oi_day_high":147475.0,"oi_day_low":136425.0},"NSE_FO:IOC25JUL145CE":{"ohlc":{"open":7.5,"high":8.2,"low":6.5,"close":8.15},"depth":{"buy":[{"quantity":4875,"price":8.15,"orders":1},{"quantity":4875,"price":8.1,"orders":1},{"quantity":4875,"price":8.0,"orders":1},{"quantity":43875,"price":7.95,"orders":2},{"quantity":43875,"price":7.9,"orders":2}],"sell":[{"quantity":4875,"price":8.25,"orders":1},{"quantity":9750,"price":8.3,"orders":2},{"quantity":4875,"price":8.35,"orders":1},{"quantity":9750,"price":8.4,"orders":2},{"quantity":82875,"price":8.5,"orders":3}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|106645","symbol":"IOC25JUL145CE","last_price":8.15,"volume":375375,"average_price":7.21,"oi":2320500.0,"net_change":0.6,"total_buy_quantity":560625.0,"total_sell_quantity":633750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1753264689757","oi_day_high":2476500.0,"oi_day_low":2320500.0},"NSE_FO:COLPAL25JUL2380PE":{"ohlc":{"open":46.95,"high":106.15,"low":46.95,"close":89.85},"depth":{"buy":[{"quantity":225,"price":86.65,"orders":1},{"quantity":675,"price":86.6,"orders":3},{"quantity":225,"price":86.55,"orders":1},{"quantity":225,"price":86.5,"orders":1},{"quantity":225,"price":86.45,"orders":1}],"sell":[{"quantity":450,"price":91.1,"orders":2},{"quantity":225,"price":91.15,"orders":1},{"quantity":450,"price":92.5,"orders":1},{"quantity":450,"price":93.3,"orders":1},{"quantity":450,"price":93.65,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|88644","symbol":"COLPAL25JUL2380PE","last_price":89.85,"volume":119025,"average_price":71.11,"oi":67725.0,"net_change":53.45,"total_buy_quantity":87750.0,"total_sell_quantity":24075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":194.8,"last_trade_time":"1753264793156","oi_day_high":81900.0,"oi_day_low":67500.0},"NSE_FO:NTPC25JUL335PE":{"ohlc":{"open":1.05,"high":1.05,"low":0.6,"close":0.65},"depth":{"buy":[{"quantity":39000,"price":0.6,"orders":15},{"quantity":105000,"price":0.55,"orders":12},{"quantity":99000,"price":0.5,"orders":10},{"quantity":85500,"price":0.45,"orders":8},{"quantity":28500,"price":0.4,"orders":5}],"sell":[{"quantity":6000,"price":0.65,"orders":3},{"quantity":40500,"price":0.7,"orders":15},{"quantity":28500,"price":0.75,"orders":7},{"quantity":39000,"price":0.8,"orders":11},{"quantity":30000,"price":0.85,"orders":7}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|123778","symbol":"NTPC25JUL335PE","last_price":0.65,"volume":1818000,"average_price":0.72,"oi":2700000.0,"net_change":-0.55,"total_buy_quantity":781500.0,"total_sell_quantity":426000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1753264778170","oi_day_high":2743500.0,"oi_day_low":2472000.0},"NSE_FO:ANGELONE25JUL2900PE":{"ohlc":{"open":116.95,"high":128.0,"low":79.9,"close":95.95},"depth":{"buy":[{"quantity":500,"price":95.9,"orders":2},{"quantity":500,"price":95.85,"orders":2},{"quantity":250,"price":95.05,"orders":1},{"quantity":1000,"price":95.0,"orders":1},{"quantity":250,"price":94.7,"orders":1}],"sell":[{"quantity":500,"price":97.45,"orders":2},{"quantity":250,"price":97.5,"orders":1},{"quantity":250,"price":98.9,"orders":1},{"quantity":250,"price":98.95,"orders":1},{"quantity":250,"price":100.0,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|63296","symbol":"ANGELONE25JUL2900PE","last_price":95.95,"volume":306750,"average_price":99.48,"oi":84250.0,"net_change":-25.55,"total_buy_quantity":57000.0,"total_sell_quantity":34000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":282.15,"last_trade_time":"1753264773778","oi_day_high":127750.0,"oi_day_low":83750.0},"NSE_FO:NYKAA25JUL207.5CE":{"ohlc":{"open":13.4,"high":13.9,"low":9.45,"close":11.6},"depth":{"buy":[{"quantity":3125,"price":11.5,"orders":1},{"quantity":3125,"price":11.45,"orders":1},{"quantity":3125,"price":11.4,"orders":1},{"quantity":3125,"price":11.3,"orders":1},{"quantity":3125,"price":10.95,"orders":1}],"sell":[{"quantity":3125,"price":11.8,"orders":1},{"quantity":3125,"price":11.85,"orders":1},{"quantity":6250,"price":11.9,"orders":2},{"quantity":6250,"price":12.05,"orders":2},{"quantity":3125,"price":12.2,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|124012","symbol":"NYKAA25JUL207.5CE","last_price":11.6,"volume":75000,"average_price":11.22,"oi":106250.0,"net_change":-1.65,"total_buy_quantity":275000.0,"total_sell_quantity":371875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.25,"last_trade_time":"1753264760056","oi_day_high":112500.0,"oi_day_low":100000.0},"NSE_FO:GRANULES25JUL500PE":{"ohlc":{"open":25.8,"high":28.2,"low":24.95,"close":26.3},"depth":{"buy":[{"quantity":4300,"price":24.75,"orders":2},{"quantity":10750,"price":24.6,"orders":1},{"quantity":3225,"price":24.4,"orders":1},{"quantity":6450,"price":24.35,"orders":2},{"quantity":5375,"price":24.15,"orders":1}],"sell":[{"quantity":2150,"price":27.95,"orders":2},{"quantity":1075,"price":28.0,"orders":1},{"quantity":3225,"price":28.2,"orders":1},{"quantity":10750,"price":29.55,"orders":1},{"quantity":4300,"price":30.4,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|92973","symbol":"GRANULES25JUL500PE","last_price":26.3,"volume":15050,"average_price":26.66,"oi":428925.0,"net_change":0.1,"total_buy_quantity":104275.0,"total_sell_quantity":112875.0,"lower_circuit_limit":1.5,"upper_circuit_limit":50.9,"last_trade_time":"1753264508074","oi_day_high":430000.0,"oi_day_low":428925.0},"NSE_FO:BAJAJFINSV25JUL2060CE":{"ohlc":{"open":27.3,"high":36.0,"low":23.9,"close":33.05},"depth":{"buy":[{"quantity":500,"price":33.3,"orders":1},{"quantity":500,"price":33.25,"orders":1},{"quantity":1000,"price":33.2,"orders":2},{"quantity":500,"price":33.1,"orders":1},{"quantity":500,"price":33.05,"orders":1}],"sell":[{"quantity":1000,"price":33.75,"orders":2},{"quantity":1000,"price":33.85,"orders":2},{"quantity":1000,"price":33.9,"orders":1},{"quantity":1000,"price":34.1,"orders":2},{"quantity":1000,"price":34.15,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|79745","symbol":"BAJAJFINSV25JUL2060CE","last_price":33.05,"volume":2144500,"average_price":30.8,"oi":579000.0,"net_change":6.95,"total_buy_quantity":341500.0,"total_sell_quantity":155000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.45,"last_trade_time":"1753264799374","oi_day_high":615500.0,"oi_day_low":549500.0},"NSE_FO:TRENT25JUL6100PE":{"ohlc":{"open":732.9,"high":739.35,"low":718.7,"close":726.0},"depth":{"buy":[{"quantity":100,"price":715.85,"orders":1},{"quantity":200,"price":715.8,"orders":2},{"quantity":200,"price":715.75,"orders":2},{"quantity":100,"price":715.6,"orders":1},{"quantity":100,"price":714.6,"orders":1}],"sell":[{"quantity":100,"price":728.1,"orders":1},{"quantity":100,"price":728.15,"orders":1},{"quantity":100,"price":730.25,"orders":1},{"quantity":100,"price":730.3,"orders":1},{"quantity":100,"price":730.65,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|139413","symbol":"TRENT25JUL6100PE","last_price":726.0,"volume":2000,"average_price":731.0,"oi":121100.0,"net_change":-5.4,"total_buy_quantity":11500.0,"total_sell_quantity":9000.0,"lower_circuit_limit":339.45,"upper_circuit_limit":1123.35,"last_trade_time":"1753264557509","oi_day_high":122800.0,"oi_day_low":121100.0},"NSE_FO:CHOLAFIN25JUL1620PE":{"ohlc":{"open":69.35,"high":74.2,"low":68.5,"close":72.0},"depth":{"buy":[{"quantity":625,"price":64.95,"orders":1},{"quantity":625,"price":64.9,"orders":1},{"quantity":625,"price":64.8,"orders":1},{"quantity":625,"price":64.6,"orders":1},{"quantity":625,"price":51.0,"orders":1}],"sell":[{"quantity":1250,"price":68.95,"orders":2},{"quantity":625,"price":69.0,"orders":1},{"quantity":625,"price":69.05,"orders":1},{"quantity":625,"price":70.35,"orders":1},{"quantity":3125,"price":86.8,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|87177","symbol":"CHOLAFIN25JUL1620PE","last_price":72.0,"volume":5000,"average_price":70.14,"oi":76250.0,"net_change":6.3,"total_buy_quantity":21875.0,"total_sell_quantity":36875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":133.9,"last_trade_time":"1753249149782","oi_day_high":78750.0,"oi_day_low":76250.0},"NSE_FO:IRB25JUL50CE":{"ohlc":{"open":0.55,"high":0.75,"low":0.4,"close":0.5},"depth":{"buy":[{"quantity":817250,"price":0.5,"orders":30},{"quantity":875625,"price":0.45,"orders":19},{"quantity":583750,"price":0.4,"orders":20},{"quantity":537050,"price":0.35,"orders":9},{"quantity":408625,"price":0.3,"orders":7}],"sell":[{"quantity":630450,"price":0.55,"orders":29},{"quantity":630450,"price":0.6,"orders":28},{"quantity":431975,"price":0.65,"orders":25},{"quantity":1004050,"price":0.7,"orders":32},{"quantity":1214200,"price":0.75,"orders":39}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|103991","symbol":"IRB25JUL50CE","last_price":0.5,"volume":45952800,"average_price":0.65,"oi":1.917035E7,"net_change":-0.05,"total_buy_quantity":5008575.0,"total_sell_quantity":6853225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1753264799912","oi_day_high":2.26495E7,"oi_day_low":1.27491E7},"NSE_FO:ADANIENSOL25JUL860PE":{"ohlc":{"open":13.65,"high":16.45,"low":13.1,"close":15.65},"depth":{"buy":[{"quantity":675,"price":15.65,"orders":1},{"quantity":675,"price":15.6,"orders":1},{"quantity":675,"price":15.55,"orders":1},{"quantity":675,"price":15.3,"orders":1},{"quantity":1350,"price":15.25,"orders":2}],"sell":[{"quantity":675,"price":15.95,"orders":1},{"quantity":1350,"price":16.15,"orders":2},{"quantity":675,"price":16.2,"orders":1},{"quantity":1350,"price":16.25,"orders":2},{"quantity":675,"price":16.3,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|75466","symbol":"ADANIENSOL25JUL860PE","last_price":15.65,"volume":185625,"average_price":14.73,"oi":409725.0,"net_change":-0.8,"total_buy_quantity":586575.0,"total_sell_quantity":126900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.05,"last_trade_time":"1753264784912","oi_day_high":439425.0,"oi_day_low":409725.0},"NSE_FO:CONCOR25JUL600CE":{"ohlc":{"open":14.95,"high":15.5,"low":10.8,"close":15.15},"depth":{"buy":[{"quantity":2500,"price":15.05,"orders":2},{"quantity":1250,"price":15.0,"orders":1},{"quantity":1250,"price":14.95,"orders":1},{"quantity":1250,"price":14.9,"orders":1},{"quantity":1250,"price":14.65,"orders":1}],"sell":[{"quantity":2500,"price":15.4,"orders":2},{"quantity":2500,"price":15.45,"orders":2},{"quantity":1250,"price":15.5,"orders":1},{"quantity":2500,"price":16.1,"orders":2},{"quantity":1250,"price":16.2,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|89252","symbol":"CONCOR25JUL600CE","last_price":15.15,"volume":232500,"average_price":13.13,"oi":532500.0,"net_change":1.55,"total_buy_quantity":220000.0,"total_sell_quantity":106250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.2,"last_trade_time":"1753264791906","oi_day_high":537500.0,"oi_day_low":501250.0},"NSE_FO:ALKEM25JUL4850PE":{"ohlc":{"open":14.05,"high":19.7,"low":13.6,"close":15.7},"depth":{"buy":[{"quantity":250,"price":13.55,"orders":2},{"quantity":125,"price":13.5,"orders":1},{"quantity":125,"price":13.45,"orders":1},{"quantity":3750,"price":12.55,"orders":1},{"quantity":125,"price":12.5,"orders":1}],"sell":[{"quantity":250,"price":17.2,"orders":2},{"quantity":125,"price":17.25,"orders":1},{"quantity":125,"price":17.35,"orders":1},{"quantity":125,"price":17.5,"orders":1},{"quantity":125,"price":19.95,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|76387","symbol":"ALKEM25JUL4850PE","last_price":15.7,"volume":6750,"average_price":15.64,"oi":17500.0,"net_change":-2.5,"total_buy_quantity":34625.0,"total_sell_quantity":17500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.15,"last_trade_time":"1753264641653","oi_day_high":21125.0,"oi_day_low":17500.0},"NSE_FO:ABB25JUL6000CE":{"ohlc":{"open":27.6,"high":28.9,"low":12.9,"close":15.85},"depth":{"buy":[{"quantity":125,"price":16.0,"orders":1},{"quantity":125,"price":15.95,"orders":1},{"quantity":125,"price":15.9,"orders":1},{"quantity":125,"price":15.85,"orders":1},{"quantity":125,"price":15.75,"orders":1}],"sell":[{"quantity":125,"price":16.9,"orders":1},{"quantity":125,"price":16.95,"orders":1},{"quantity":125,"price":17.05,"orders":1},{"quantity":375,"price":17.15,"orders":3},{"quantity":125,"price":17.2,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|57500","symbol":"ABB25JUL6000CE","last_price":15.85,"volume":192875,"average_price":16.31,"oi":238125.0,"net_change":-9.25,"total_buy_quantity":65125.0,"total_sell_quantity":26250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":125.05,"last_trade_time":"1753264793326","oi_day_high":243875.0,"oi_day_low":229250.0},"NSE_FO:JSWENERGY25JUL520PE":{"ohlc":{"open":5.45,"high":6.45,"low":4.35,"close":4.35},"depth":{"buy":[{"quantity":47000,"price":4.35,"orders":4},{"quantity":6000,"price":4.3,"orders":3},{"quantity":7000,"price":4.25,"orders":4},{"quantity":1000,"price":4.2,"orders":1},{"quantity":5000,"price":4.15,"orders":2}],"sell":[{"quantity":4000,"price":4.5,"orders":4},{"quantity":3000,"price":4.55,"orders":3},{"quantity":2000,"price":4.6,"orders":2},{"quantity":2000,"price":4.65,"orders":2},{"quantity":2000,"price":4.7,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|106620","symbol":"JSWENERGY25JUL520PE","last_price":4.35,"volume":351000,"average_price":5.3,"oi":808000.0,"net_change":-2.0,"total_buy_quantity":816000.0,"total_sell_quantity":253000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1753264792294","oi_day_high":858000.0,"oi_day_low":802000.0},"NSE_FO:ZYDUSLIFE25JUL980CE":{"ohlc":{"open":4.35,"high":4.95,"low":3.6,"close":4.05},"depth":{"buy":[{"quantity":3600,"price":3.9,"orders":4},{"quantity":1800,"price":3.85,"orders":2},{"quantity":11700,"price":3.8,"orders":4},{"quantity":1800,"price":3.75,"orders":2},{"quantity":900,"price":3.7,"orders":1}],"sell":[{"quantity":1800,"price":4.1,"orders":2},{"quantity":900,"price":4.15,"orders":1},{"quantity":1800,"price":4.2,"orders":2},{"quantity":12600,"price":4.25,"orders":5},{"quantity":2700,"price":4.3,"orders":3}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|136327","symbol":"ZYDUSLIFE25JUL980CE","last_price":4.05,"volume":630900,"average_price":4.02,"oi":648000.0,"net_change":-0.2,"total_buy_quantity":374400.0,"total_sell_quantity":244800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1753264770002","oi_day_high":745200.0,"oi_day_low":648000.0},"NSE_FO:MUTHOOTFIN25JUL2600PE":{"ohlc":{"open":14.0,"high":21.0,"low":10.55,"close":10.8},"depth":{"buy":[{"quantity":275,"price":10.35,"orders":1},{"quantity":275,"price":10.3,"orders":1},{"quantity":275,"price":10.25,"orders":1},{"quantity":275,"price":10.2,"orders":1},{"quantity":275,"price":10.1,"orders":1}],"sell":[{"quantity":275,"price":10.9,"orders":1},{"quantity":275,"price":11.1,"orders":1},{"quantity":275,"price":11.15,"orders":1},{"quantity":275,"price":11.7,"orders":1},{"quantity":1100,"price":12.05,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|115336","symbol":"MUTHOOTFIN25JUL2600PE","last_price":10.8,"volume":120450,"average_price":15.01,"oi":137775.0,"net_change":-5.9,"total_buy_quantity":263725.0,"total_sell_quantity":51975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.25,"last_trade_time":"1753264713231","oi_day_high":142725.0,"oi_day_low":132000.0},"NSE_FO:BALKRISIND25JUL2440PE":{"ohlc":{"open":0.55,"high":0.55,"low":0.55,"close":0.55},"depth":{"buy":[{"quantity":900,"price":0.35,"orders":1},{"quantity":15000,"price":0.25,"orders":2},{"quantity":9000,"price":0.1,"orders":1},{"quantity":2100,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":900,"price":6.4,"orders":1},{"quantity":9000,"price":7.6,"orders":1},{"quantity":9000,"price":7.65,"orders":1},{"quantity":1200,"price":20.55,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|71912","symbol":"BALKRISIND25JUL2440PE","last_price":0.55,"volume":0,"average_price":0.0,"oi":17700.0,"net_change":0.0,"total_buy_quantity":27000.0,"total_sell_quantity":20100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1753166401000","oi_day_high":17700.0,"oi_day_low":17400.0},"NSE_FO:BIOCON25JUL350CE":{"ohlc":{"open":41.1,"high":48.45,"low":40.25,"close":48.45},"depth":{"buy":[{"quantity":10000,"price":48.35,"orders":1},{"quantity":10000,"price":48.3,"orders":1},{"quantity":5000,"price":48.25,"orders":2},{"quantity":2500,"price":48.15,"orders":1},{"quantity":2500,"price":48.1,"orders":1}],"sell":[{"quantity":2500,"price":49.55,"orders":1},{"quantity":2500,"price":49.65,"orders":1},{"quantity":2500,"price":49.9,"orders":1},{"quantity":10000,"price":49.95,"orders":1},{"quantity":25000,"price":50.5,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|76253","symbol":"BIOCON25JUL350CE","last_price":48.45,"volume":32500,"average_price":45.81,"oi":367500.0,"net_change":7.45,"total_buy_quantity":255000.0,"total_sell_quantity":175000.0,"lower_circuit_limit":17.2,"upper_circuit_limit":64.8,"last_trade_time":"1753264770860","oi_day_high":367500.0,"oi_day_low":367500.0},"NSE_FO:PAGEIND25JUL48500PE":{"ohlc":{"open":2189.05,"high":2237.65,"low":2189.05,"close":2237.65},"depth":{"buy":[{"quantity":15,"price":1951.6,"orders":1},{"quantity":45,"price":1951.55,"orders":1},{"quantity":150,"price":1877.15,"orders":1},{"quantity":60,"price":1800.2,"orders":1},{"quantity":150,"price":1731.7,"orders":1}],"sell":[{"quantity":15,"price":2473.5,"orders":1},{"quantity":45,"price":2473.55,"orders":1},{"quantity":60,"price":2542.25,"orders":1},{"quantity":150,"price":2688.9,"orders":1},{"quantity":75,"price":2997.4,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|125857","symbol":"PAGEIND25JUL48500PE","last_price":2237.65,"volume":60,"average_price":2201.21,"oi":675.0,"net_change":46.35,"total_buy_quantity":420.0,"total_sell_quantity":975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":4094.75,"last_trade_time":"1753259353921","oi_day_high":720.0,"oi_day_low":675.0},"NSE_FO:TATACOMM25JUL1680PE":{"ohlc":{"open":8.2,"high":10.6,"low":5.2,"close":5.35},"depth":{"buy":[{"quantity":350,"price":5.45,"orders":1},{"quantity":350,"price":5.4,"orders":1},{"quantity":350,"price":5.35,"orders":1},{"quantity":350,"price":5.25,"orders":1},{"quantity":350,"price":5.1,"orders":1}],"sell":[{"quantity":350,"price":5.9,"orders":1},{"quantity":350,"price":6.15,"orders":1},{"quantity":350,"price":6.2,"orders":1},{"quantity":350,"price":6.25,"orders":1},{"quantity":3500,"price":6.55,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|129235","symbol":"TATACOMM25JUL1680PE","last_price":5.35,"volume":94850,"average_price":7.23,"oi":209300.0,"net_change":-2.3,"total_buy_quantity":276850.0,"total_sell_quantity":52500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1753264443251","oi_day_high":227850.0,"oi_day_low":202650.0},"NSE_FO:TITAGARH25JUL940PE":{"ohlc":{"open":28.9,"high":36.1,"low":26.15,"close":28.7},"depth":{"buy":[{"quantity":1450,"price":26.7,"orders":2},{"quantity":5800,"price":24.65,"orders":1},{"quantity":1450,"price":24.5,"orders":1},{"quantity":725,"price":24.3,"orders":1},{"quantity":10150,"price":23.9,"orders":1}],"sell":[{"quantity":725,"price":29.1,"orders":1},{"quantity":725,"price":29.15,"orders":1},{"quantity":725,"price":30.95,"orders":1},{"quantity":5800,"price":31.5,"orders":1},{"quantity":10150,"price":33.8,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|138772","symbol":"TITAGARH25JUL940PE","last_price":28.7,"volume":86275,"average_price":32.51,"oi":195025.0,"net_change":0.4,"total_buy_quantity":157325.0,"total_sell_quantity":73950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.85,"last_trade_time":"1753264418474","oi_day_high":232000.0,"oi_day_low":194300.0},"NSE_FO:CIPLA25JUL1520PE":{"ohlc":{"open":63.0,"high":63.0,"low":63.0,"close":63.0},"depth":{"buy":[{"quantity":375,"price":49.55,"orders":1},{"quantity":5250,"price":49.15,"orders":2},{"quantity":1125,"price":48.2,"orders":1},{"quantity":1875,"price":47.45,"orders":1},{"quantity":1500,"price":47.25,"orders":1}],"sell":[{"quantity":375,"price":58.55,"orders":1},{"quantity":375,"price":58.65,"orders":1},{"quantity":1500,"price":58.75,"orders":1},{"quantity":5250,"price":58.95,"orders":2},{"quantity":1125,"price":59.0,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|83367","symbol":"CIPLA25JUL1520PE","last_price":63.0,"volume":0,"average_price":0.0,"oi":138000.0,"net_change":0.0,"total_buy_quantity":33750.0,"total_sell_quantity":39375.0,"lower_circuit_limit":13.4,"upper_circuit_limit":112.6,"last_trade_time":"1753175273000","oi_day_high":138375.0,"oi_day_low":137625.0},"NSE_FO:MFSL25JUL1640CE":{"ohlc":{"open":4.1,"high":4.1,"low":1.9,"close":2.2},"depth":{"buy":[{"quantity":800,"price":2.0,"orders":1},{"quantity":800,"price":1.95,"orders":1},{"quantity":16800,"price":1.9,"orders":2},{"quantity":4800,"price":1.5,"orders":1},{"quantity":4800,"price":1.35,"orders":1}],"sell":[{"quantity":1600,"price":2.4,"orders":2},{"quantity":1600,"price":2.45,"orders":2},{"quantity":800,"price":2.5,"orders":1},{"quantity":800,"price":2.55,"orders":1},{"quantity":800,"price":2.6,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|36929","symbol":"MFSL25JUL1640CE","last_price":2.2,"volume":71200,"average_price":2.4,"oi":242400.0,"net_change":-1.75,"total_buy_quantity":166400.0,"total_sell_quantity":95200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1753264738044","oi_day_high":242400.0,"oi_day_low":236800.0},"NSE_FO:M&MFIN25JUL263.5PE":{"ohlc":{"open":4.5,"high":8.5,"low":4.5,"close":7.0},"depth":{"buy":[{"quantity":2056,"price":7.0,"orders":1},{"quantity":16448,"price":6.95,"orders":2},{"quantity":2056,"price":6.85,"orders":1},{"quantity":2056,"price":6.75,"orders":1},{"quantity":4112,"price":6.7,"orders":2}],"sell":[{"quantity":2056,"price":7.35,"orders":1},{"quantity":2056,"price":7.4,"orders":1},{"quantity":2056,"price":7.45,"orders":1},{"quantity":18504,"price":7.65,"orders":2},{"quantity":6168,"price":8.05,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|50326","symbol":"M&MFIN25JUL263.5PE","last_price":7.0,"volume":553064,"average_price":7.14,"oi":639416.0,"net_change":2.25,"total_buy_quantity":437928.0,"total_sell_quantity":219992.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1753264763118","oi_day_high":729880.0,"oi_day_low":639416.0},"NSE_FO:AUROPHARMA25JUL1120PE":{"ohlc":{"open":22.2,"high":23.3,"low":14.3,"close":14.95},"depth":{"buy":[{"quantity":550,"price":13.9,"orders":1},{"quantity":550,"price":13.85,"orders":1},{"quantity":3850,"price":13.05,"orders":1},{"quantity":16500,"price":12.9,"orders":1},{"quantity":4400,"price":12.75,"orders":1}],"sell":[{"quantity":550,"price":14.95,"orders":1},{"quantity":3300,"price":15.0,"orders":2},{"quantity":5500,"price":15.4,"orders":1},{"quantity":1100,"price":15.7,"orders":1},{"quantity":1100,"price":15.95,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|67811","symbol":"AUROPHARMA25JUL1120PE","last_price":14.95,"volume":212300,"average_price":18.41,"oi":290400.0,"net_change":-12.25,"total_buy_quantity":297000.0,"total_sell_quantity":130350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.65,"last_trade_time":"1753264798311","oi_day_high":298650.0,"oi_day_low":272800.0},"NSE_FO:IDEA25JUL7PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":88128675,"price":0.05,"orders":335},{"quantity":74619900,"price":0.1,"orders":171},{"quantity":20370375,"price":0.15,"orders":42},{"quantity":12436650,"price":0.2,"orders":27},{"quantity":5432100,"price":0.25,"orders":13}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|103644","symbol":"IDEA25JUL7PE","last_price":0.05,"volume":13151400,"average_price":0.05,"oi":3.01981875E8,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":2.19642675E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1753264300544","oi_day_high":3.03054E8,"oi_day_low":3.01981875E8},"NSE_FO:TATASTEEL25JUL160CE":{"ohlc":{"open":4.6,"high":5.3,"low":3.55,"close":4.2},"depth":{"buy":[{"quantity":5500,"price":4.2,"orders":1},{"quantity":11000,"price":4.15,"orders":2},{"quantity":22000,"price":4.1,"orders":4},{"quantity":11000,"price":4.05,"orders":2},{"quantity":16500,"price":4.0,"orders":2}],"sell":[{"quantity":22000,"price":4.3,"orders":4},{"quantity":22000,"price":4.35,"orders":4},{"quantity":27500,"price":4.4,"orders":5},{"quantity":11000,"price":4.45,"orders":2},{"quantity":55000,"price":4.5,"orders":6}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|43408","symbol":"TATASTEEL25JUL160CE","last_price":4.2,"volume":6413000,"average_price":4.47,"oi":8629500.0,"net_change":-0.4,"total_buy_quantity":759000.0,"total_sell_quantity":1138500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1753264794582","oi_day_high":8761500.0,"oi_day_low":8470000.0},"NSE_FO:INFY25JUL1600PE":{"ohlc":{"open":46.5,"high":64.5,"low":36.85,"close":58.0},"depth":{"buy":[{"quantity":7200,"price":58.4,"orders":5},{"quantity":800,"price":58.35,"orders":2},{"quantity":800,"price":58.3,"orders":2},{"quantity":400,"price":58.25,"orders":1},{"quantity":400,"price":58.05,"orders":1}],"sell":[{"quantity":8000,"price":63.0,"orders":2},{"quantity":800,"price":63.8,"orders":1},{"quantity":400,"price":64.0,"orders":1},{"quantity":1600,"price":64.65,"orders":1},{"quantity":2400,"price":64.8,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|103070","symbol":"INFY25JUL1600PE","last_price":58.0,"volume":3837200,"average_price":44.07,"oi":2426400.0,"net_change":6.4,"total_buy_quantity":103600.0,"total_sell_quantity":56000.0,"lower_circuit_limit":5.2,"upper_circuit_limit":98.0,"last_trade_time":"1753264797237","oi_day_high":2461600.0,"oi_day_low":2210400.0},"NSE_FO:POWERGRID25JUL295CE":{"ohlc":{"open":5.95,"high":6.75,"low":5.2,"close":6.75},"depth":{"buy":[{"quantity":1900,"price":6.7,"orders":1},{"quantity":1900,"price":6.65,"orders":1},{"quantity":3800,"price":6.6,"orders":2},{"quantity":3800,"price":6.45,"orders":2},{"quantity":17100,"price":6.4,"orders":2}],"sell":[{"quantity":3800,"price":6.85,"orders":2},{"quantity":5700,"price":6.9,"orders":3},{"quantity":3800,"price":6.95,"orders":2},{"quantity":3800,"price":7.05,"orders":2},{"quantity":30400,"price":7.1,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|123649","symbol":"POWERGRID25JUL295CE","last_price":6.75,"volume":828400,"average_price":6.12,"oi":1305300.0,"net_change":0.95,"total_buy_quantity":311600.0,"total_sell_quantity":300200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1753264763599","oi_day_high":1407900.0,"oi_day_low":1305300.0},"NSE_FO:TATAELXSI25JUL6300CE":{"ohlc":{"open":74.95,"high":80.0,"low":54.4,"close":69.75},"depth":{"buy":[{"quantity":100,"price":67.6,"orders":1},{"quantity":100,"price":67.1,"orders":1},{"quantity":100,"price":67.0,"orders":1},{"quantity":100,"price":66.05,"orders":1},{"quantity":100,"price":66.0,"orders":1}],"sell":[{"quantity":100,"price":69.6,"orders":1},{"quantity":100,"price":69.85,"orders":1},{"quantity":100,"price":69.9,"orders":1},{"quantity":100,"price":69.95,"orders":1},{"quantity":300,"price":70.0,"orders":3}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|129937","symbol":"TATAELXSI25JUL6300CE","last_price":69.75,"volume":84700,"average_price":67.51,"oi":78800.0,"net_change":9.05,"total_buy_quantity":116900.0,"total_sell_quantity":19600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":217.5,"last_trade_time":"1753264795612","oi_day_high":83500.0,"oi_day_low":78700.0},"NSE_FO:INDIANB25JUL640CE":{"ohlc":{"open":10.35,"high":10.35,"low":6.85,"close":9.55},"depth":{"buy":[{"quantity":1000,"price":9.4,"orders":1},{"quantity":2000,"price":9.35,"orders":2},{"quantity":3000,"price":9.3,"orders":2},{"quantity":2000,"price":9.05,"orders":2},{"quantity":1000,"price":8.95,"orders":1}],"sell":[{"quantity":1000,"price":10.1,"orders":1},{"quantity":2000,"price":10.15,"orders":2},{"quantity":2000,"price":10.2,"orders":2},{"quantity":1000,"price":10.35,"orders":1},{"quantity":2000,"price":10.45,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|45826","symbol":"INDIANB25JUL640CE","last_price":9.55,"volume":98000,"average_price":7.84,"oi":202000.0,"net_change":-0.95,"total_buy_quantity":201000.0,"total_sell_quantity":176000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.5,"last_trade_time":"1753264743522","oi_day_high":233000.0,"oi_day_low":202000.0},"NSE_FO:POONAWALLA25JUL450CE":{"ohlc":{"open":12.85,"high":14.0,"low":7.65,"close":9.55},"depth":{"buy":[{"quantity":1700,"price":9.5,"orders":1},{"quantity":3400,"price":9.45,"orders":2},{"quantity":1700,"price":9.15,"orders":1},{"quantity":3400,"price":9.05,"orders":2},{"quantity":1700,"price":8.8,"orders":1}],"sell":[{"quantity":1700,"price":9.75,"orders":1},{"quantity":3400,"price":9.8,"orders":2},{"quantity":5100,"price":9.85,"orders":3},{"quantity":3400,"price":9.9,"orders":2},{"quantity":3400,"price":9.95,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|123376","symbol":"POONAWALLA25JUL450CE","last_price":9.55,"volume":423300,"average_price":9.84,"oi":498100.0,"net_change":-4.15,"total_buy_quantity":275400.0,"total_sell_quantity":328100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.7,"last_trade_time":"1753264756325","oi_day_high":520200.0,"oi_day_low":394400.0},"NSE_FO:FEDERALBNK25JUL210PE":{"ohlc":{"open":2.1,"high":2.25,"low":1.45,"close":1.65},"depth":{"buy":[{"quantity":75000,"price":1.55,"orders":7},{"quantity":50000,"price":1.5,"orders":7},{"quantity":70000,"price":1.45,"orders":6},{"quantity":145000,"price":1.4,"orders":11},{"quantity":55000,"price":1.35,"orders":4}],"sell":[{"quantity":35000,"price":1.65,"orders":7},{"quantity":25000,"price":1.7,"orders":5},{"quantity":30000,"price":1.75,"orders":6},{"quantity":70000,"price":1.8,"orders":5},{"quantity":25000,"price":1.85,"orders":4}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|91043","symbol":"FEDERALBNK25JUL210PE","last_price":1.65,"volume":6285000,"average_price":1.75,"oi":4700000.0,"net_change":-0.35,"total_buy_quantity":1100000.0,"total_sell_quantity":885000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1753264740005","oi_day_high":4760000.0,"oi_day_low":3925000.0},"NSE_FO:IGL25JUL210CE":{"ohlc":{"open":6.9,"high":7.9,"low":4.35,"close":4.95},"depth":{"buy":[{"quantity":2750,"price":4.75,"orders":1},{"quantity":11000,"price":4.7,"orders":4},{"quantity":11000,"price":4.65,"orders":4},{"quantity":8250,"price":4.6,"orders":3},{"quantity":8250,"price":4.55,"orders":3}],"sell":[{"quantity":2750,"price":4.8,"orders":1},{"quantity":11000,"price":4.85,"orders":4},{"quantity":5500,"price":4.9,"orders":2},{"quantity":11000,"price":4.95,"orders":4},{"quantity":5500,"price":5.0,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|100931","symbol":"IGL25JUL210CE","last_price":4.95,"volume":1567500,"average_price":5.36,"oi":764500.0,"net_change":-1.75,"total_buy_quantity":599500.0,"total_sell_quantity":591250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1753264797041","oi_day_high":877250.0,"oi_day_low":712250.0},"NSE_FO:NMDC25JUL71PE":{"ohlc":{"open":0.6,"high":0.65,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":675000,"price":0.25,"orders":16},{"quantity":1228500,"price":0.2,"orders":12},{"quantity":1039500,"price":0.15,"orders":11},{"quantity":283500,"price":0.1,"orders":7},{"quantity":256500,"price":0.05,"orders":7}],"sell":[{"quantity":742500,"price":0.3,"orders":23},{"quantity":553500,"price":0.35,"orders":12},{"quantity":513000,"price":0.4,"orders":8},{"quantity":418500,"price":0.45,"orders":6},{"quantity":405000,"price":0.5,"orders":8}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|123191","symbol":"NMDC25JUL71PE","last_price":0.25,"volume":5562000,"average_price":0.44,"oi":5035500.0,"net_change":-0.35,"total_buy_quantity":3483000.0,"total_sell_quantity":4684500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1753264799634","oi_day_high":5035500.0,"oi_day_low":3658500.0},"NSE_FO:INDHOTEL25JUL780PE":{"ohlc":{"open":25.7,"high":33.6,"low":25.7,"close":27.85},"depth":{"buy":[{"quantity":1000,"price":27.35,"orders":1},{"quantity":2000,"price":27.3,"orders":2},{"quantity":1000,"price":27.25,"orders":1},{"quantity":1000,"price":27.15,"orders":1},{"quantity":10000,"price":26.25,"orders":2}],"sell":[{"quantity":1000,"price":27.85,"orders":1},{"quantity":1000,"price":27.9,"orders":1},{"quantity":1000,"price":28.2,"orders":1},{"quantity":1000,"price":28.55,"orders":1},{"quantity":1000,"price":28.6,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|101474","symbol":"INDHOTEL25JUL780PE","last_price":27.85,"volume":71000,"average_price":30.46,"oi":414000.0,"net_change":1.6,"total_buy_quantity":99000.0,"total_sell_quantity":143000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.5,"last_trade_time":"1753264740005","oi_day_high":436000.0,"oi_day_low":414000.0},"NSE_FO:TATACONSUM25JUL1150CE":{"ohlc":{"open":3.35,"high":3.35,"low":1.6,"close":1.95},"depth":{"buy":[{"quantity":1650,"price":1.85,"orders":3},{"quantity":1650,"price":1.8,"orders":2},{"quantity":2750,"price":1.75,"orders":4},{"quantity":2750,"price":1.7,"orders":4},{"quantity":7700,"price":1.65,"orders":6}],"sell":[{"quantity":2750,"price":1.95,"orders":2},{"quantity":8250,"price":2.0,"orders":5},{"quantity":550,"price":2.05,"orders":1},{"quantity":4950,"price":2.1,"orders":2},{"quantity":550,"price":2.15,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|137393","symbol":"TATACONSUM25JUL1150CE","last_price":1.95,"volume":784300,"average_price":2.17,"oi":387200.0,"net_change":-1.4,"total_buy_quantity":371250.0,"total_sell_quantity":106700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1753264795007","oi_day_high":407550.0,"oi_day_low":341000.0},"NSE_FO:CGPOWER25JUL670PE":{"ohlc":{"open":9.8,"high":11.85,"low":8.8,"close":11.35},"depth":{"buy":[{"quantity":850,"price":10.65,"orders":1},{"quantity":850,"price":10.6,"orders":1},{"quantity":850,"price":10.55,"orders":1},{"quantity":1700,"price":10.05,"orders":2},{"quantity":1700,"price":9.55,"orders":2}],"sell":[{"quantity":850,"price":11.25,"orders":1},{"quantity":850,"price":11.3,"orders":1},{"quantity":850,"price":11.95,"orders":1},{"quantity":1700,"price":12.45,"orders":2},{"quantity":5100,"price":12.75,"orders":2}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|86803","symbol":"CGPOWER25JUL670PE","last_price":11.35,"volume":129200,"average_price":10.59,"oi":361250.0,"net_change":0.5,"total_buy_quantity":221000.0,"total_sell_quantity":128350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.85,"last_trade_time":"1753264705636","oi_day_high":383350.0,"oi_day_low":361250.0},"NSE_FO:MANAPPURAM25JUL275CE":{"ohlc":{"open":3.1,"high":3.45,"low":2.1,"close":3.0},"depth":{"buy":[{"quantity":9000,"price":2.9,"orders":3},{"quantity":21000,"price":2.85,"orders":7},{"quantity":18000,"price":2.8,"orders":6},{"quantity":3000,"price":2.75,"orders":1},{"quantity":9000,"price":2.7,"orders":3}],"sell":[{"quantity":15000,"price":3.05,"orders":5},{"quantity":15000,"price":3.1,"orders":5},{"quantity":21000,"price":3.15,"orders":7},{"quantity":15000,"price":3.2,"orders":2},{"quantity":15000,"price":3.25,"orders":5}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|116650","symbol":"MANAPPURAM25JUL275CE","last_price":3.0,"volume":2349000,"average_price":2.85,"oi":1545000.0,"net_change":0.55,"total_buy_quantity":669000.0,"total_sell_quantity":717000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1753264778521","oi_day_high":1620000.0,"oi_day_low":1506000.0},"NSE_FO:DABUR25JUL480CE":{"ohlc":{"open":33.5,"high":33.5,"low":33.5,"close":33.5},"depth":{"buy":[{"quantity":1250,"price":32.75,"orders":1},{"quantity":1250,"price":32.65,"orders":1},{"quantity":1250,"price":32.55,"orders":1},{"quantity":1250,"price":31.55,"orders":1},{"quantity":10000,"price":31.5,"orders":1}],"sell":[{"quantity":1250,"price":34.95,"orders":1},{"quantity":1250,"price":35.0,"orders":1},{"quantity":1250,"price":35.05,"orders":1},{"quantity":1250,"price":35.15,"orders":1},{"quantity":5000,"price":35.65,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|86596","symbol":"DABUR25JUL480CE","last_price":33.5,"volume":1250,"average_price":33.5,"oi":353750.0,"net_change":0.0,"total_buy_quantity":107500.0,"total_sell_quantity":122500.0,"lower_circuit_limit":13.5,"upper_circuit_limit":53.5,"last_trade_time":"1753262191624","oi_day_high":353750.0,"oi_day_low":353750.0},"NSE_FO:UNOMINDA25JUL1080PE":{"ohlc":{"open":31.0,"high":36.2,"low":23.85,"close":25.5},"depth":{"buy":[{"quantity":1100,"price":24.95,"orders":2},{"quantity":550,"price":24.9,"orders":1},{"quantity":550,"price":24.8,"orders":1},{"quantity":550,"price":24.2,"orders":1},{"quantity":550,"price":24.15,"orders":1}],"sell":[{"quantity":550,"price":25.95,"orders":1},{"quantity":550,"price":26.0,"orders":1},{"quantity":550,"price":26.95,"orders":1},{"quantity":550,"price":27.4,"orders":1},{"quantity":550,"price":28.6,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|140463","symbol":"UNOMINDA25JUL1080PE","last_price":25.5,"volume":32450,"average_price":28.38,"oi":43450.0,"net_change":-5.65,"total_buy_quantity":52800.0,"total_sell_quantity":41800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.15,"last_trade_time":"1753264651216","oi_day_high":56100.0,"oi_day_low":43450.0},"NSE_FO:UNITDSPR25JUL1440PE":{"ohlc":{"open":97.0,"high":102.2,"low":90.65,"close":95.45},"depth":{"buy":[{"quantity":800,"price":95.95,"orders":2},{"quantity":400,"price":94.7,"orders":1},{"quantity":400,"price":94.65,"orders":1},{"quantity":800,"price":91.95,"orders":2},{"quantity":2000,"price":91.35,"orders":1}],"sell":[{"quantity":400,"price":97.15,"orders":1},{"quantity":400,"price":97.5,"orders":1},{"quantity":400,"price":97.55,"orders":1},{"quantity":400,"price":97.8,"orders":1},{"quantity":1600,"price":100.95,"orders":1}]},"timestamp":"2025-07-23T19:21:10.552+05:30","instrument_token":"NSE_FO|134505","symbol":"UNITDSPR25JUL1440PE","last_price":95.45,"volume":26800,"average_price":96.44,"oi":276400.0,"net_change":-1.55,"total_buy_quantity":29600.0,"total_sell_quantity":37600.0,"lower_circuit_limit":38.35,"upper_circuit_limit":155.65,"last_trade_time":"1753264538288","oi_day_high":282400.0,"oi_day_low":276400.0}}}