{"status":"success","data":{"NSE_FO:AXISBANK25JUN1200PE":{"ohlc":{"open":0.8,"high":1.5,"low":0.5,"close":0.9},"depth":{"buy":[{"quantity":3125,"price":0.8,"orders":2},{"quantity":8125,"price":0.75,"orders":7},{"quantity":6875,"price":0.7,"orders":5},{"quantity":10625,"price":0.65,"orders":5},{"quantity":5625,"price":0.6,"orders":4}],"sell":[{"quantity":5625,"price":0.85,"orders":3},{"quantity":4375,"price":0.9,"orders":4},{"quantity":8750,"price":0.95,"orders":6},{"quantity":9375,"price":1.0,"orders":8},{"quantity":6875,"price":1.05,"orders":5}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|71195","symbol":"AXISBANK25JUN1200PE","last_price":0.9,"volume":2231250,"average_price":0.78,"oi":1294375.0,"net_change":-1.65,"total_buy_quantity":641875.0,"total_sell_quantity":338125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1750759184023","oi_day_high":1491875.0,"oi_day_low":1277500.0},"NSE_FO:NTPC25JUN340PE":{"ohlc":{"open":15.25,"high":17.7,"low":8.55,"close":8.75},"depth":{"buy":[{"quantity":3000,"price":8.55,"orders":2},{"quantity":3000,"price":8.45,"orders":2},{"quantity":1500,"price":8.4,"orders":1},{"quantity":1500,"price":8.35,"orders":1},{"quantity":1500,"price":8.3,"orders":1}],"sell":[{"quantity":1500,"price":8.75,"orders":1},{"quantity":1500,"price":8.8,"orders":1},{"quantity":1500,"price":8.95,"orders":1},{"quantity":3000,"price":9.0,"orders":2},{"quantity":1500,"price":9.05,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|124589","symbol":"NTPC25JUN340PE","last_price":8.75,"volume":478500,"average_price":13.13,"oi":2755500.0,"net_change":2.1,"total_buy_quantity":228000.0,"total_sell_quantity":207000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1750759124233","oi_day_high":2862000.0,"oi_day_low":2755500.0},"NSE_FO:IRFC25JUN140CE":{"ohlc":{"open":1.05,"high":1.5,"low":0.7,"close":0.8},"depth":{"buy":[{"quantity":77550,"price":0.85,"orders":5},{"quantity":59925,"price":0.8,"orders":11},{"quantity":45825,"price":0.75,"orders":8},{"quantity":102225,"price":0.7,"orders":14},{"quantity":49350,"price":0.65,"orders":7}],"sell":[{"quantity":260850,"price":0.9,"orders":11},{"quantity":63450,"price":0.95,"orders":9},{"quantity":84600,"price":1.0,"orders":17},{"quantity":38775,"price":1.05,"orders":7},{"quantity":31725,"price":1.1,"orders":7}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|108507","symbol":"IRFC25JUN140CE","last_price":0.8,"volume":18425175,"average_price":1.08,"oi":6401400.0,"net_change":0.0,"total_buy_quantity":1847100.0,"total_sell_quantity":1928175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1750759199536","oi_day_high":7504725.0,"oi_day_low":6401400.0},"NSE_FO:TECHM25JUN1600CE":{"ohlc":{"open":92.0,"high":94.0,"low":80.0,"close":80.0},"depth":{"buy":[{"quantity":600,"price":79.05,"orders":1},{"quantity":600,"price":79.0,"orders":1},{"quantity":600,"price":78.95,"orders":1},{"quantity":600,"price":78.2,"orders":1},{"quantity":600,"price":78.0,"orders":1}],"sell":[{"quantity":1200,"price":80.5,"orders":2},{"quantity":600,"price":80.55,"orders":1},{"quantity":600,"price":80.65,"orders":1},{"quantity":600,"price":81.35,"orders":1},{"quantity":7800,"price":81.7,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|143946","symbol":"TECHM25JUN1600CE","last_price":80.0,"volume":56400,"average_price":82.17,"oi":468600.0,"net_change":-1.95,"total_buy_quantity":63600.0,"total_sell_quantity":45600.0,"lower_circuit_limit":0.6,"upper_circuit_limit":163.3,"last_trade_time":"1750758242132","oi_day_high":502200.0,"oi_day_low":468600.0},"NSE_FO:CUMMINSIND25JUN3200PE":{"ohlc":{"open":2.2,"high":4.7,"low":1.4,"close":2.3},"depth":{"buy":[{"quantity":150,"price":2.1,"orders":1},{"quantity":1500,"price":1.85,"orders":1},{"quantity":1200,"price":1.6,"orders":3},{"quantity":150,"price":1.5,"orders":1},{"quantity":900,"price":1.45,"orders":1}],"sell":[{"quantity":150,"price":2.3,"orders":1},{"quantity":150,"price":2.35,"orders":1},{"quantity":450,"price":2.4,"orders":3},{"quantity":300,"price":2.45,"orders":2},{"quantity":300,"price":2.5,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|83929","symbol":"CUMMINSIND25JUN3200PE","last_price":2.3,"volume":149400,"average_price":2.47,"oi":127350.0,"net_change":-7.95,"total_buy_quantity":84900.0,"total_sell_quantity":31800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.2,"last_trade_time":"1750759195570","oi_day_high":129900.0,"oi_day_low":124950.0},"NSE_FO:SHRIRAMFIN25JUN650CE":{"ohlc":{"open":25.75,"high":33.3,"low":25.75,"close":27.45},"depth":{"buy":[{"quantity":750,"price":27.7,"orders":1},{"quantity":750,"price":27.65,"orders":1},{"quantity":1500,"price":27.55,"orders":2},{"quantity":1500,"price":27.5,"orders":2},{"quantity":750,"price":27.25,"orders":1}],"sell":[{"quantity":750,"price":28.4,"orders":1},{"quantity":1500,"price":28.85,"orders":2},{"quantity":750,"price":28.95,"orders":1},{"quantity":3000,"price":29.2,"orders":2},{"quantity":2250,"price":29.25,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|126117","symbol":"SHRIRAMFIN25JUN650CE","last_price":27.45,"volume":229500,"average_price":29.86,"oi":325500.0,"net_change":11.25,"total_buy_quantity":79500.0,"total_sell_quantity":84750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.4,"last_trade_time":"1750759140016","oi_day_high":348750.0,"oi_day_low":308250.0},"NSE_FO:CONCOR25JUN790CE":{"ohlc":{"open":0.35,"high":0.55,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":20000,"price":0.2,"orders":4},{"quantity":8000,"price":0.15,"orders":2},{"quantity":69000,"price":0.1,"orders":6},{"quantity":82000,"price":0.05,"orders":8},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":162000,"price":0.3,"orders":7},{"quantity":9000,"price":0.35,"orders":3},{"quantity":9000,"price":0.4,"orders":5},{"quantity":8000,"price":0.45,"orders":3},{"quantity":3000,"price":0.5,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|85237","symbol":"CONCOR25JUN790CE","last_price":0.25,"volume":119000,"average_price":0.39,"oi":438000.0,"net_change":-0.1,"total_buy_quantity":179000.0,"total_sell_quantity":321000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1750758996843","oi_day_high":449000.0,"oi_day_low":424000.0},"NSE_FO:BHARATFORG25JUN1260PE":{"ohlc":{"open":1.0,"high":2.15,"low":0.6,"close":1.8},"depth":{"buy":[{"quantity":1000,"price":1.2,"orders":2},{"quantity":1500,"price":1.15,"orders":3},{"quantity":2500,"price":1.1,"orders":5},{"quantity":500,"price":1.05,"orders":1},{"quantity":2000,"price":1.0,"orders":4}],"sell":[{"quantity":500,"price":1.55,"orders":1},{"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}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|73999","symbol":"BHARATFORG25JUN1260PE","last_price":1.8,"volume":198000,"average_price":1.11,"oi":154500.0,"net_change":-0.75,"total_buy_quantity":448500.0,"total_sell_quantity":69500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1750758806849","oi_day_high":189000.0,"oi_day_low":152000.0},"NSE_FO:IDEA25JUN7CE":{"ohlc":{"open":0.05,"high":0.15,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":30360000,"price":0.05,"orders":54},{"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":64720000,"price":0.1,"orders":295},{"quantity":59920000,"price":0.15,"orders":245},{"quantity":29920000,"price":0.2,"orders":130},{"quantity":15680000,"price":0.25,"orders":75},{"quantity":13960000,"price":0.3,"orders":72}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|99897","symbol":"IDEA25JUN7CE","last_price":0.05,"volume":629280000,"average_price":0.07,"oi":3.5424E8,"net_change":0.0,"total_buy_quantity":3.036E7,"total_sell_quantity":2.2396E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1750759177724","oi_day_high":4.312E8,"oi_day_low":3.4436E8},"NSE_FO:JSWENERGY25JUN500CE":{"ohlc":{"open":9.0,"high":13.55,"low":6.55,"close":6.85},"depth":{"buy":[{"quantity":1500,"price":6.45,"orders":2},{"quantity":4500,"price":6.4,"orders":4},{"quantity":1500,"price":6.35,"orders":2},{"quantity":750,"price":6.3,"orders":1},{"quantity":750,"price":6.25,"orders":1}],"sell":[{"quantity":1500,"price":7.05,"orders":2},{"quantity":4500,"price":7.1,"orders":4},{"quantity":2250,"price":7.15,"orders":3},{"quantity":2250,"price":7.2,"orders":3},{"quantity":3000,"price":7.25,"orders":4}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|110387","symbol":"JSWENERGY25JUN500CE","last_price":6.85,"volume":1188000,"average_price":9.24,"oi":507750.0,"net_change":0.0,"total_buy_quantity":423750.0,"total_sell_quantity":124500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1750759196984","oi_day_high":668250.0,"oi_day_low":505500.0},"NSE_FO:MPHASIS25JUN2560CE":{"ohlc":{"open":145.0,"high":145.0,"low":124.85,"close":126.65},"depth":{"buy":[{"quantity":550,"price":109.55,"orders":2},{"quantity":1100,"price":109.5,"orders":1},{"quantity":275,"price":108.6,"orders":1},{"quantity":2750,"price":99.0,"orders":1},{"quantity":1100,"price":96.65,"orders":1}],"sell":[{"quantity":275,"price":126.45,"orders":1},{"quantity":275,"price":129.65,"orders":1},{"quantity":1100,"price":131.75,"orders":1},{"quantity":1375,"price":132.0,"orders":1},{"quantity":2750,"price":135.8,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|120727","symbol":"MPHASIS25JUN2560CE","last_price":126.65,"volume":2750,"average_price":130.61,"oi":31900.0,"net_change":6.25,"total_buy_quantity":21725.0,"total_sell_quantity":22550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":270.1,"last_trade_time":"1750757524547","oi_day_high":32450.0,"oi_day_low":31900.0},"NSE_FO:PNB25JUN99.1PE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":88000,"price":0.05,"orders":5},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":848000,"price":0.1,"orders":27},{"quantity":512000,"price":0.15,"orders":9},{"quantity":112000,"price":0.2,"orders":6},{"quantity":64000,"price":0.25,"orders":6},{"quantity":32000,"price":0.3,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|130193","symbol":"PNB25JUN99.1PE","last_price":0.05,"volume":1352000,"average_price":0.06,"oi":3352000.0,"net_change":-0.05,"total_buy_quantity":88000.0,"total_sell_quantity":2360000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1750758932143","oi_day_high":3600000.0,"oi_day_low":3344000.0},"NSE_FO:POONAWALLA25JUN405CE":{"ohlc":{"open":48.0,"high":48.0,"low":39.85,"close":39.85},"depth":{"buy":[{"quantity":2900,"price":37.3,"orders":1},{"quantity":1450,"price":37.15,"orders":1},{"quantity":8700,"price":36.75,"orders":1},{"quantity":5800,"price":36.55,"orders":2},{"quantity":5800,"price":36.5,"orders":1}],"sell":[{"quantity":1450,"price":40.65,"orders":1},{"quantity":1450,"price":40.7,"orders":1},{"quantity":5800,"price":42.15,"orders":1},{"quantity":4350,"price":42.2,"orders":1},{"quantity":14500,"price":42.25,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|123315","symbol":"POONAWALLA25JUN405CE","last_price":39.85,"volume":4350,"average_price":42.56,"oi":127600.0,"net_change":6.3,"total_buy_quantity":120350.0,"total_sell_quantity":124700.0,"lower_circuit_limit":2.9,"upper_circuit_limit":64.2,"last_trade_time":"1750758939134","oi_day_high":127600.0,"oi_day_low":127600.0},"NSE_FO:POLICYBZR25JUN1780CE":{"ohlc":{"open":125.7,"high":125.7,"low":125.7,"close":125.7},"depth":{"buy":[{"quantity":1625,"price":71.05,"orders":1},{"quantity":1300,"price":71.0,"orders":1},{"quantity":1300,"price":67.75,"orders":1},{"quantity":3250,"price":66.65,"orders":1},{"quantity":975,"price":62.5,"orders":1}],"sell":[{"quantity":1625,"price":93.35,"orders":1},{"quantity":650,"price":93.4,"orders":2},{"quantity":975,"price":95.35,"orders":1},{"quantity":1300,"price":96.0,"orders":1},{"quantity":1625,"price":96.05,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|122785","symbol":"POLICYBZR25JUN1780CE","last_price":125.7,"volume":0,"average_price":0.0,"oi":23725.0,"net_change":0.35,"total_buy_quantity":26325.0,"total_sell_quantity":25675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":272.75,"last_trade_time":"1750672769000","oi_day_high":24050.0,"oi_day_low":23725.0},"NSE_FO:LTF25JUN172.5CE":{"ohlc":{"open":27.7,"high":27.7,"low":27.7,"close":27.7},"depth":{"buy":[{"quantity":4462,"price":27.85,"orders":1},{"quantity":17848,"price":26.4,"orders":1},{"quantity":22310,"price":26.05,"orders":1},{"quantity":44620,"price":25.9,"orders":1},{"quantity":44620,"price":25.3,"orders":1}],"sell":[{"quantity":4462,"price":28.5,"orders":1},{"quantity":4462,"price":28.55,"orders":1},{"quantity":4462,"price":28.6,"orders":1},{"quantity":22310,"price":28.9,"orders":2},{"quantity":22310,"price":29.0,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|110752","symbol":"LTF25JUN172.5CE","last_price":27.7,"volume":4462,"average_price":27.7,"oi":370346.0,"net_change":10.1,"total_buy_quantity":307878.0,"total_sell_quantity":334650.0,"lower_circuit_limit":0.9,"upper_circuit_limit":40.9,"last_trade_time":"1750757638281","oi_day_high":370346.0,"oi_day_low":370346.0},"NSE_FO:M&M25JUN3000PE":{"ohlc":{"open":2.95,"high":2.95,"low":1.0,"close":1.35},"depth":{"buy":[{"quantity":700,"price":1.4,"orders":1},{"quantity":1050,"price":1.35,"orders":3},{"quantity":1225,"price":1.3,"orders":3},{"quantity":875,"price":1.25,"orders":3},{"quantity":700,"price":1.2,"orders":3}],"sell":[{"quantity":875,"price":1.5,"orders":3},{"quantity":1225,"price":1.55,"orders":4},{"quantity":1050,"price":1.6,"orders":2},{"quantity":875,"price":1.65,"orders":2},{"quantity":875,"price":1.7,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|116955","symbol":"M&M25JUN3000PE","last_price":1.35,"volume":1456700,"average_price":1.4,"oi":834575.0,"net_change":-2.1,"total_buy_quantity":224700.0,"total_sell_quantity":63000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1750759193005","oi_day_high":889700.0,"oi_day_low":796075.0},"NSE_FO:COLPAL25JUN2480CE":{"ohlc":{"open":6.55,"high":7.85,"low":3.05,"close":3.55},"depth":{"buy":[{"quantity":350,"price":3.0,"orders":2},{"quantity":525,"price":2.95,"orders":3},{"quantity":5600,"price":2.9,"orders":3},{"quantity":350,"price":2.85,"orders":2},{"quantity":350,"price":2.8,"orders":2}],"sell":[{"quantity":175,"price":3.35,"orders":1},{"quantity":175,"price":3.4,"orders":1},{"quantity":175,"price":3.65,"orders":1},{"quantity":175,"price":3.7,"orders":1},{"quantity":175,"price":3.75,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|82918","symbol":"COLPAL25JUN2480CE","last_price":3.55,"volume":167300,"average_price":5.32,"oi":58450.0,"net_change":0.35,"total_buy_quantity":101150.0,"total_sell_quantity":41825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1750759196870","oi_day_high":67550.0,"oi_day_low":53900.0},"NSE_FO:PNBHOUSING25JUN1040PE":{"ohlc":{"open":5.0,"high":5.0,"low":2.0,"close":4.55},"depth":{"buy":[{"quantity":650,"price":1.4,"orders":1},{"quantity":19500,"price":1.35,"orders":1},{"quantity":6500,"price":1.3,"orders":1},{"quantity":6500,"price":1.05,"orders":1},{"quantity":650,"price":0.25,"orders":1}],"sell":[{"quantity":650,"price":4.55,"orders":1},{"quantity":1300,"price":4.6,"orders":1},{"quantity":650,"price":4.95,"orders":1},{"quantity":650,"price":5.0,"orders":1},{"quantity":650,"price":6.2,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|130804","symbol":"PNBHOUSING25JUN1040PE","last_price":4.55,"volume":59800,"average_price":3.18,"oi":91650.0,"net_change":-3.2,"total_buy_quantity":92300.0,"total_sell_quantity":93600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.95,"last_trade_time":"1750759184637","oi_day_high":100750.0,"oi_day_low":89050.0},"NSE_FO:SUPREMEIND25JUN4250PE":{"ohlc":{"open":5.0,"high":10.0,"low":3.0,"close":6.15},"depth":{"buy":[{"quantity":125,"price":3.55,"orders":1},{"quantity":250,"price":3.5,"orders":1},{"quantity":125,"price":3.4,"orders":1},{"quantity":125,"price":3.35,"orders":1},{"quantity":125,"price":3.3,"orders":1}],"sell":[{"quantity":125,"price":7.75,"orders":1},{"quantity":125,"price":7.8,"orders":1},{"quantity":750,"price":8.5,"orders":1},{"quantity":750,"price":9.15,"orders":1},{"quantity":750,"price":9.75,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|128177","symbol":"SUPREMEIND25JUN4250PE","last_price":6.15,"volume":6500,"average_price":4.59,"oi":22125.0,"net_change":-7.0,"total_buy_quantity":34875.0,"total_sell_quantity":19125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.95,"last_trade_time":"1750758256000","oi_day_high":26375.0,"oi_day_low":22125.0},"NSE_FO:BSE25JUN2450CE":{"ohlc":{"open":398.45,"high":398.45,"low":331.0,"close":337.75},"depth":{"buy":[{"quantity":375,"price":337.5,"orders":1},{"quantity":375,"price":337.45,"orders":1},{"quantity":375,"price":337.4,"orders":1},{"quantity":375,"price":337.35,"orders":1},{"quantity":375,"price":336.25,"orders":1}],"sell":[{"quantity":375,"price":343.1,"orders":1},{"quantity":375,"price":343.15,"orders":1},{"quantity":375,"price":343.2,"orders":1},{"quantity":750,"price":343.25,"orders":2},{"quantity":375,"price":343.3,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|49010","symbol":"BSE25JUN2450CE","last_price":337.75,"volume":7125,"average_price":356.95,"oi":127500.0,"net_change":7.5,"total_buy_quantity":45750.0,"total_sell_quantity":42375.0,"lower_circuit_limit":34.3,"upper_circuit_limit":626.2,"last_trade_time":"1750757501508","oi_day_high":130875.0,"oi_day_low":127500.0},"NSE_FO:UNIONBANK25JUN140CE":{"ohlc":{"open":7.2,"high":9.0,"low":6.2,"close":6.85},"depth":{"buy":[{"quantity":4425,"price":6.55,"orders":1},{"quantity":4425,"price":6.5,"orders":1},{"quantity":13275,"price":6.45,"orders":1},{"quantity":13275,"price":6.4,"orders":1},{"quantity":8850,"price":6.35,"orders":2}],"sell":[{"quantity":4425,"price":6.7,"orders":1},{"quantity":8850,"price":6.75,"orders":2},{"quantity":4425,"price":6.8,"orders":1},{"quantity":4425,"price":6.9,"orders":1},{"quantity":13275,"price":6.95,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|145515","symbol":"UNIONBANK25JUN140CE","last_price":6.85,"volume":1053150,"average_price":7.87,"oi":951375.0,"net_change":2.85,"total_buy_quantity":477900.0,"total_sell_quantity":672600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1750759162414","oi_day_high":1429275.0,"oi_day_low":951375.0},"NSE_FO:BAJFINANCE25JUN920CE":{"ohlc":{"open":7.9,"high":19.0,"low":5.25,"close":6.75},"depth":{"buy":[{"quantity":6250,"price":6.5,"orders":5},{"quantity":5000,"price":6.45,"orders":4},{"quantity":6250,"price":6.4,"orders":5},{"quantity":3750,"price":6.35,"orders":3},{"quantity":5000,"price":6.3,"orders":4}],"sell":[{"quantity":2500,"price":6.7,"orders":2},{"quantity":3750,"price":6.75,"orders":3},{"quantity":5000,"price":6.8,"orders":4},{"quantity":5000,"price":6.85,"orders":4},{"quantity":1250,"price":6.9,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|72654","symbol":"BAJFINANCE25JUN920CE","last_price":6.75,"volume":8308750,"average_price":10.73,"oi":1337500.0,"net_change":0.85,"total_buy_quantity":753750.0,"total_sell_quantity":260000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.2,"last_trade_time":"1750759199880","oi_day_high":2097500.0,"oi_day_low":1051250.0},"NSE_FO:ICICIGI25JUN1860PE":{"ohlc":{"open":0.2,"high":0.25,"low":0.1,"close":0.2},"depth":{"buy":[{"quantity":250,"price":0.1,"orders":1},{"quantity":750,"price":0.05,"orders":3},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":500,"price":0.2,"orders":2},{"quantity":250,"price":0.25,"orders":1},{"quantity":1000,"price":0.3,"orders":2},{"quantity":750,"price":0.35,"orders":1},{"quantity":1000,"price":0.4,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|99087","symbol":"ICICIGI25JUN1860PE","last_price":0.2,"volume":14250,"average_price":0.2,"oi":66000.0,"net_change":-0.2,"total_buy_quantity":1000.0,"total_sell_quantity":28750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1750757976509","oi_day_high":74000.0,"oi_day_low":66000.0},"NSE_FO:HUDCO25JUN240PE":{"ohlc":{"open":5.7,"high":8.55,"low":4.95,"close":7.55},"depth":{"buy":[{"quantity":2425,"price":7.0,"orders":1},{"quantity":14550,"price":6.85,"orders":2},{"quantity":4850,"price":6.8,"orders":1},{"quantity":7275,"price":6.5,"orders":1},{"quantity":38800,"price":6.45,"orders":1}],"sell":[{"quantity":2425,"price":7.7,"orders":1},{"quantity":2425,"price":7.75,"orders":1},{"quantity":4850,"price":7.8,"orders":2},{"quantity":2425,"price":7.85,"orders":1},{"quantity":2425,"price":7.9,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|99562","symbol":"HUDCO25JUN240PE","last_price":7.55,"volume":1037900,"average_price":6.16,"oi":2582625.0,"net_change":-0.8,"total_buy_quantity":307975.0,"total_sell_quantity":278875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1750759199486","oi_day_high":2907575.0,"oi_day_low":2582625.0},"NSE_FO:TORNTPOWER25JUN1400PE":{"ohlc":{"open":5.0,"high":5.2,"low":1.6,"close":1.65},"depth":{"buy":[{"quantity":1125,"price":1.65,"orders":3},{"quantity":1125,"price":1.6,"orders":3},{"quantity":1125,"price":1.55,"orders":3},{"quantity":750,"price":1.5,"orders":2},{"quantity":375,"price":1.45,"orders":1}],"sell":[{"quantity":750,"price":1.85,"orders":2},{"quantity":750,"price":1.9,"orders":2},{"quantity":750,"price":1.95,"orders":2},{"quantity":1125,"price":2.0,"orders":3},{"quantity":750,"price":2.05,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|144933","symbol":"TORNTPOWER25JUN1400PE","last_price":1.65,"volume":237750,"average_price":3.15,"oi":182625.0,"net_change":-7.3,"total_buy_quantity":123750.0,"total_sell_quantity":87375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.3,"last_trade_time":"1750759183004","oi_day_high":192375.0,"oi_day_low":163875.0},"NSE_FO:PIIND25JUN3900CE":{"ohlc":{"open":274.95,"high":275.0,"low":270.0,"close":275.0},"depth":{"buy":[{"quantity":375,"price":266.4,"orders":1},{"quantity":125,"price":266.35,"orders":1},{"quantity":125,"price":266.25,"orders":1},{"quantity":125,"price":266.15,"orders":1},{"quantity":375,"price":264.1,"orders":1}],"sell":[{"quantity":375,"price":284.15,"orders":1},{"quantity":500,"price":284.2,"orders":1},{"quantity":375,"price":284.25,"orders":1},{"quantity":375,"price":286.2,"orders":1},{"quantity":375,"price":289.9,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|129840","symbol":"PIIND25JUN3900CE","last_price":275.0,"volume":5750,"average_price":273.13,"oi":37125.0,"net_change":62.0,"total_buy_quantity":15250.0,"total_sell_quantity":13125.0,"lower_circuit_limit":5.9,"upper_circuit_limit":420.1,"last_trade_time":"1750759187396","oi_day_high":40125.0,"oi_day_low":37125.0},"NSE_FO:RECLTD25JUN410CE":{"ohlc":{"open":2.95,"high":2.95,"low":0.75,"close":0.9},"depth":{"buy":[{"quantity":19000,"price":0.85,"orders":7},{"quantity":22000,"price":0.8,"orders":12},{"quantity":15000,"price":0.75,"orders":7},{"quantity":14000,"price":0.7,"orders":6},{"quantity":8000,"price":0.65,"orders":5}],"sell":[{"quantity":9000,"price":0.9,"orders":5},{"quantity":19000,"price":0.95,"orders":7},{"quantity":20000,"price":1.0,"orders":12},{"quantity":21000,"price":1.05,"orders":9},{"quantity":127000,"price":1.1,"orders":10}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|124183","symbol":"RECLTD25JUN410CE","last_price":0.9,"volume":14426000,"average_price":1.89,"oi":4764000.0,"net_change":-0.3,"total_buy_quantity":635000.0,"total_sell_quantity":1800000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1750759198042","oi_day_high":5331000.0,"oi_day_low":4759000.0},"NSE_FO:APLAPOLLO25JUN1820PE":{"ohlc":{"open":22.4,"high":39.45,"low":20.6,"close":38.45},"depth":{"buy":[{"quantity":350,"price":25.05,"orders":1},{"quantity":2100,"price":25.0,"orders":1},{"quantity":350,"price":24.55,"orders":1},{"quantity":9800,"price":24.5,"orders":1},{"quantity":3500,"price":23.4,"orders":1}],"sell":[{"quantity":350,"price":32.05,"orders":1},{"quantity":350,"price":32.1,"orders":1},{"quantity":350,"price":32.15,"orders":1},{"quantity":700,"price":34.6,"orders":1},{"quantity":350,"price":34.65,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|63550","symbol":"APLAPOLLO25JUN1820PE","last_price":38.45,"volume":5600,"average_price":29.84,"oi":35700.0,"net_change":0.8,"total_buy_quantity":39200.0,"total_sell_quantity":41650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.7,"last_trade_time":"1750757051881","oi_day_high":37450.0,"oi_day_low":35000.0},"NSE_FO:KEI25JUN3650PE":{"ohlc":{"open":16.4,"high":30.55,"low":4.2,"close":5.7},"depth":{"buy":[{"quantity":150,"price":5.3,"orders":1},{"quantity":300,"price":5.25,"orders":2},{"quantity":150,"price":5.2,"orders":1},{"quantity":300,"price":5.15,"orders":2},{"quantity":150,"price":5.05,"orders":1}],"sell":[{"quantity":150,"price":6.1,"orders":1},{"quantity":300,"price":6.15,"orders":2},{"quantity":150,"price":6.2,"orders":1},{"quantity":300,"price":6.25,"orders":1},{"quantity":150,"price":6.3,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|108003","symbol":"KEI25JUN3650PE","last_price":5.7,"volume":167700,"average_price":13.69,"oi":33600.0,"net_change":-14.95,"total_buy_quantity":102900.0,"total_sell_quantity":24450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.6,"last_trade_time":"1750759167023","oi_day_high":35100.0,"oi_day_low":23550.0},"NSE_FO:GRASIM25JUN2580PE":{"ohlc":{"open":0.35,"high":2.25,"low":0.15,"close":0.85},"depth":{"buy":[{"quantity":750,"price":0.85,"orders":2},{"quantity":1000,"price":0.2,"orders":2},{"quantity":9500,"price":0.15,"orders":1},{"quantity":6000,"price":0.1,"orders":1},{"quantity":28500,"price":0.05,"orders":4}],"sell":[{"quantity":1500,"price":2.2,"orders":2},{"quantity":9250,"price":2.25,"orders":1},{"quantity":750,"price":3.7,"orders":1},{"quantity":10000,"price":3.75,"orders":1},{"quantity":750,"price":11.6,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|93085","symbol":"GRASIM25JUN2580PE","last_price":0.85,"volume":15500,"average_price":0.55,"oi":68750.0,"net_change":0.4,"total_buy_quantity":45750.0,"total_sell_quantity":28500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1750759192010","oi_day_high":72000.0,"oi_day_low":68750.0},"NSE_FO:PATANJALI25JUN1760PE":{"ohlc":{"open":140.4,"high":140.4,"low":140.4,"close":140.4},"depth":{"buy":[{"quantity":1200,"price":136.25,"orders":1},{"quantity":3000,"price":133.65,"orders":1},{"quantity":1500,"price":132.95,"orders":1},{"quantity":3000,"price":130.4,"orders":1},{"quantity":12000,"price":113.35,"orders":1}],"sell":[{"quantity":1500,"price":149.1,"orders":1},{"quantity":1200,"price":149.15,"orders":1},{"quantity":1200,"price":153.5,"orders":1},{"quantity":1500,"price":158.65,"orders":1},{"quantity":3000,"price":159.4,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|127516","symbol":"PATANJALI25JUN1760PE","last_price":140.4,"volume":0,"average_price":0.0,"oi":12300.0,"net_change":0.0,"total_buy_quantity":20700.0,"total_sell_quantity":23400.0,"lower_circuit_limit":45.9,"upper_circuit_limit":234.9,"last_trade_time":"1750658480000","oi_day_high":12300.0,"oi_day_low":12300.0},"NSE_FO:RBLBANK25JUN215PE":{"ohlc":{"open":0.5,"high":0.5,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":2500,"price":0.2,"orders":1},{"quantity":2500,"price":0.15,"orders":1},{"quantity":60000,"price":0.1,"orders":3},{"quantity":52500,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":7500,"price":0.35,"orders":1},{"quantity":5000,"price":0.4,"orders":2},{"quantity":2500,"price":0.5,"orders":1},{"quantity":2500,"price":0.7,"orders":1},{"quantity":2500,"price":2.85,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|134185","symbol":"RBLBANK25JUN215PE","last_price":0.25,"volume":77500,"average_price":0.3,"oi":412500.0,"net_change":-0.3,"total_buy_quantity":117500.0,"total_sell_quantity":20000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1750757893407","oi_day_high":435000.0,"oi_day_low":412500.0},"NSE_FO:PETRONET25JUN315PE":{"ohlc":{"open":14.5,"high":16.45,"low":14.15,"close":15.7},"depth":{"buy":[{"quantity":1500,"price":15.9,"orders":1},{"quantity":6000,"price":14.8,"orders":1},{"quantity":4500,"price":14.75,"orders":1},{"quantity":7500,"price":14.6,"orders":1},{"quantity":15000,"price":14.5,"orders":1}],"sell":[{"quantity":3000,"price":16.95,"orders":2},{"quantity":6000,"price":18.2,"orders":1},{"quantity":7500,"price":19.25,"orders":1},{"quantity":15000,"price":19.4,"orders":1},{"quantity":15000,"price":19.5,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|120623","symbol":"PETRONET25JUN315PE","last_price":15.7,"volume":25500,"average_price":15.02,"oi":220500.0,"net_change":-1.3,"total_buy_quantity":144000.0,"total_sell_quantity":129000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.0,"last_trade_time":"1750752638105","oi_day_high":228000.0,"oi_day_low":220500.0},"NSE_FO:HDFCAMC25JUN4760PE":{"ohlc":{"open":5.0,"high":5.0,"low":1.65,"close":2.05},"depth":{"buy":[{"quantity":150,"price":1.25,"orders":1},{"quantity":450,"price":1.2,"orders":1},{"quantity":300,"price":1.0,"orders":2},{"quantity":9000,"price":0.8,"orders":2},{"quantity":6000,"price":0.4,"orders":1}],"sell":[{"quantity":150,"price":4.5,"orders":1},{"quantity":6000,"price":4.55,"orders":1},{"quantity":6000,"price":12.5,"orders":1},{"quantity":750,"price":23.85,"orders":1},{"quantity":1500,"price":33.9,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|94612","symbol":"HDFCAMC25JUN4760PE","last_price":2.05,"volume":33600,"average_price":2.18,"oi":37650.0,"net_change":-6.6,"total_buy_quantity":27600.0,"total_sell_quantity":16500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.35,"last_trade_time":"1750754189048","oi_day_high":39450.0,"oi_day_low":33750.0},"NSE_FO:SBILIFE25JUN1820CE":{"ohlc":{"open":16.95,"high":29.45,"low":13.9,"close":21.55},"depth":{"buy":[{"quantity":375,"price":20.75,"orders":1},{"quantity":375,"price":18.7,"orders":1},{"quantity":11250,"price":18.65,"orders":1},{"quantity":375,"price":12.65,"orders":1},{"quantity":1875,"price":12.6,"orders":1}],"sell":[{"quantity":1125,"price":23.0,"orders":3},{"quantity":375,"price":23.1,"orders":1},{"quantity":375,"price":25.1,"orders":1},{"quantity":375,"price":25.15,"orders":1},{"quantity":750,"price":25.2,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|125162","symbol":"SBILIFE25JUN1820CE","last_price":21.55,"volume":487875,"average_price":20.34,"oi":737625.0,"net_change":9.5,"total_buy_quantity":213000.0,"total_sell_quantity":33750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.75,"last_trade_time":"1750759130092","oi_day_high":751875.0,"oi_day_low":729000.0},"NSE_FO:IREDA25JUN177.5CE":{"ohlc":{"open":0.2,"high":0.25,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":319000,"price":0.05,"orders":10},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":127600,"price":0.1,"orders":10},{"quantity":116000,"price":0.15,"orders":18},{"quantity":72500,"price":0.2,"orders":4},{"quantity":69600,"price":0.25,"orders":3},{"quantity":8700,"price":0.3,"orders":3}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|104569","symbol":"IREDA25JUN177.5CE","last_price":0.05,"volume":266800,"average_price":0.14,"oi":623500.0,"net_change":-0.15,"total_buy_quantity":319000.0,"total_sell_quantity":742400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1750759082260","oi_day_high":672800.0,"oi_day_low":623500.0},"NSE_FO:AUBANK25JUN700PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":1000,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":13000,"price":0.1,"orders":5},{"quantity":10000,"price":0.15,"orders":3},{"quantity":3000,"price":0.2,"orders":1},{"quantity":3000,"price":0.25,"orders":1},{"quantity":3000,"price":0.35,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|70501","symbol":"AUBANK25JUN700PE","last_price":0.05,"volume":177000,"average_price":0.05,"oi":825000.0,"net_change":-0.1,"total_buy_quantity":1000.0,"total_sell_quantity":128000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1750759080072","oi_day_high":872000.0,"oi_day_low":825000.0},"NSE_FO:ACC25JUN1920PE":{"ohlc":{"open":91.0,"high":91.45,"low":54.9,"close":68.55},"depth":{"buy":[{"quantity":300,"price":67.95,"orders":1},{"quantity":300,"price":67.85,"orders":1},{"quantity":300,"price":67.8,"orders":1},{"quantity":300,"price":64.6,"orders":1},{"quantity":1200,"price":63.7,"orders":1}],"sell":[{"quantity":6900,"price":82.85,"orders":3},{"quantity":4200,"price":82.9,"orders":1},{"quantity":3000,"price":84.0,"orders":1},{"quantity":1500,"price":84.35,"orders":1},{"quantity":1200,"price":85.45,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|66076","symbol":"ACC25JUN1920PE","last_price":68.55,"volume":12600,"average_price":68.23,"oi":55500.0,"net_change":-27.2,"total_buy_quantity":30600.0,"total_sell_quantity":35400.0,"lower_circuit_limit":4.6,"upper_circuit_limit":186.9,"last_trade_time":"1750755409828","oi_day_high":62400.0,"oi_day_low":55500.0},"NSE_FO:CAMS25JUN3950PE":{"ohlc":{"open":3.75,"high":3.75,"low":1.0,"close":1.0},"depth":{"buy":[{"quantity":1250,"price":0.85,"orders":1},{"quantity":6000,"price":0.8,"orders":1},{"quantity":250,"price":0.75,"orders":1},{"quantity":250,"price":0.7,"orders":1},{"quantity":250,"price":0.65,"orders":1}],"sell":[{"quantity":125,"price":2.85,"orders":1},{"quantity":5000,"price":2.9,"orders":1},{"quantity":125,"price":5.0,"orders":1},{"quantity":5000,"price":9.5,"orders":1},{"quantity":625,"price":19.25,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|79621","symbol":"CAMS25JUN3950PE","last_price":1.0,"volume":44250,"average_price":1.93,"oi":28250.0,"net_change":-3.2,"total_buy_quantity":21250.0,"total_sell_quantity":11375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1750758580328","oi_day_high":30875.0,"oi_day_low":27750.0},"NSE_FO:HINDCOPPER25JUN250CE":{"ohlc":{"open":6.95,"high":12.3,"low":5.2,"close":8.45},"depth":{"buy":[{"quantity":2650,"price":8.25,"orders":1},{"quantity":2650,"price":8.2,"orders":1},{"quantity":2650,"price":8.0,"orders":1},{"quantity":2650,"price":7.9,"orders":1},{"quantity":2650,"price":7.85,"orders":1}],"sell":[{"quantity":2650,"price":8.45,"orders":1},{"quantity":2650,"price":8.8,"orders":1},{"quantity":5300,"price":8.85,"orders":2},{"quantity":2650,"price":9.3,"orders":1},{"quantity":10600,"price":9.35,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|97448","symbol":"HINDCOPPER25JUN250CE","last_price":8.45,"volume":1046750,"average_price":8.05,"oi":771150.0,"net_change":3.95,"total_buy_quantity":312700.0,"total_sell_quantity":328600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1750759015830","oi_day_high":1113000.0,"oi_day_low":771150.0},"NSE_FO:JSWSTEEL25JUN1010CE":{"ohlc":{"open":7.2,"high":18.4,"low":5.9,"close":7.6},"depth":{"buy":[{"quantity":675,"price":7.55,"orders":1},{"quantity":675,"price":7.35,"orders":1},{"quantity":675,"price":7.25,"orders":1},{"quantity":1350,"price":7.2,"orders":1},{"quantity":675,"price":7.15,"orders":1}],"sell":[{"quantity":675,"price":7.7,"orders":1},{"quantity":1350,"price":7.75,"orders":2},{"quantity":675,"price":7.95,"orders":1},{"quantity":6750,"price":8.0,"orders":3},{"quantity":1350,"price":8.05,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|106765","symbol":"JSWSTEEL25JUN1010CE","last_price":7.6,"volume":1895400,"average_price":10.52,"oi":262575.0,"net_change":2.85,"total_buy_quantity":569025.0,"total_sell_quantity":125550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1750759154313","oi_day_high":371925.0,"oi_day_low":232875.0},"NSE_FO:NESTLEIND25JUN2440CE":{"ohlc":{"open":3.4,"high":4.05,"low":1.4,"close":2.1},"depth":{"buy":[{"quantity":200,"price":2.05,"orders":1},{"quantity":200,"price":2.0,"orders":1},{"quantity":800,"price":1.95,"orders":2},{"quantity":1000,"price":1.9,"orders":3},{"quantity":1000,"price":1.85,"orders":3}],"sell":[{"quantity":600,"price":2.1,"orders":2},{"quantity":800,"price":2.15,"orders":3},{"quantity":1200,"price":2.2,"orders":4},{"quantity":1000,"price":2.25,"orders":3},{"quantity":800,"price":2.3,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|123454","symbol":"NESTLEIND25JUN2440CE","last_price":2.1,"volume":176800,"average_price":2.4,"oi":123600.0,"net_change":-0.85,"total_buy_quantity":92200.0,"total_sell_quantity":47200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1750759139865","oi_day_high":145000.0,"oi_day_low":122600.0},"NSE_FO:IEX25JUN200PE":{"ohlc":{"open":15.0,"high":15.0,"low":11.0,"close":12.3},"depth":{"buy":[{"quantity":3750,"price":12.05,"orders":1},{"quantity":3750,"price":12.0,"orders":1},{"quantity":3750,"price":11.95,"orders":1},{"quantity":7500,"price":11.9,"orders":2},{"quantity":15000,"price":11.85,"orders":2}],"sell":[{"quantity":3750,"price":12.35,"orders":1},{"quantity":7500,"price":12.4,"orders":2},{"quantity":7500,"price":12.45,"orders":2},{"quantity":7500,"price":12.55,"orders":2},{"quantity":3750,"price":12.6,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|102384","symbol":"IEX25JUN200PE","last_price":12.3,"volume":315000,"average_price":12.65,"oi":3277500.0,"net_change":-5.4,"total_buy_quantity":386250.0,"total_sell_quantity":367500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.7,"last_trade_time":"1750758992532","oi_day_high":3431250.0,"oi_day_low":3277500.0},"NSE_FO:MARICO25JUN720CE":{"ohlc":{"open":0.75,"high":1.15,"low":0.15,"close":0.5},"depth":{"buy":[{"quantity":6000,"price":0.4,"orders":2},{"quantity":13200,"price":0.35,"orders":7},{"quantity":25200,"price":0.3,"orders":4},{"quantity":9600,"price":0.25,"orders":5},{"quantity":32400,"price":0.2,"orders":7}],"sell":[{"quantity":1200,"price":0.5,"orders":1},{"quantity":6000,"price":0.55,"orders":3},{"quantity":10800,"price":0.6,"orders":6},{"quantity":10800,"price":0.65,"orders":5},{"quantity":14400,"price":0.7,"orders":6}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|117639","symbol":"MARICO25JUN720CE","last_price":0.5,"volume":1238400,"average_price":0.61,"oi":478800.0,"net_change":-0.15,"total_buy_quantity":369600.0,"total_sell_quantity":295200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1750759194866","oi_day_high":652800.0,"oi_day_low":478800.0},"NSE_FO:SUNPHARMA25JUN1700PE":{"ohlc":{"open":25.95,"high":38.7,"low":17.0,"close":34.9},"depth":{"buy":[{"quantity":350,"price":33.7,"orders":1},{"quantity":350,"price":33.65,"orders":1},{"quantity":700,"price":33.6,"orders":2},{"quantity":350,"price":33.3,"orders":1},{"quantity":1050,"price":33.1,"orders":1}],"sell":[{"quantity":700,"price":36.65,"orders":2},{"quantity":350,"price":36.8,"orders":1},{"quantity":1050,"price":36.95,"orders":1},{"quantity":350,"price":37.0,"orders":1},{"quantity":1050,"price":37.35,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|127663","symbol":"SUNPHARMA25JUN1700PE","last_price":34.9,"volume":67900,"average_price":24.2,"oi":442050.0,"net_change":-4.95,"total_buy_quantity":263900.0,"total_sell_quantity":45850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.15,"last_trade_time":"1750759140003","oi_day_high":462700.0,"oi_day_low":442050.0},"NSE_FO:UNITDSPR25JUN1520CE":{"ohlc":{"open":1.0,"high":1.1,"low":0.6,"close":0.7},"depth":{"buy":[{"quantity":17850,"price":0.65,"orders":9},{"quantity":6650,"price":0.6,"orders":7},{"quantity":6650,"price":0.55,"orders":5},{"quantity":5950,"price":0.5,"orders":5},{"quantity":1050,"price":0.45,"orders":3}],"sell":[{"quantity":15400,"price":0.7,"orders":7},{"quantity":6650,"price":0.75,"orders":5},{"quantity":7700,"price":0.8,"orders":4},{"quantity":6300,"price":0.85,"orders":5},{"quantity":6650,"price":0.9,"orders":4}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|145611","symbol":"UNITDSPR25JUN1520CE","last_price":0.7,"volume":397950,"average_price":0.75,"oi":730800.0,"net_change":-0.2,"total_buy_quantity":200900.0,"total_sell_quantity":217350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1750759112459","oi_day_high":848400.0,"oi_day_low":728350.0},"NSE_FO:GRANULES25JUN540CE":{"ohlc":{"open":0.35,"high":0.55,"low":0.15,"close":0.25},"depth":{"buy":[{"quantity":3000,"price":0.25,"orders":1},{"quantity":22000,"price":0.2,"orders":7},{"quantity":41000,"price":0.15,"orders":11},{"quantity":88000,"price":0.1,"orders":11},{"quantity":104000,"price":0.05,"orders":14}],"sell":[{"quantity":17000,"price":0.3,"orders":8},{"quantity":7000,"price":0.35,"orders":5},{"quantity":19000,"price":0.4,"orders":4},{"quantity":7000,"price":0.45,"orders":4},{"quantity":4000,"price":0.5,"orders":4}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|91152","symbol":"GRANULES25JUN540CE","last_price":0.25,"volume":353000,"average_price":0.28,"oi":880000.0,"net_change":-0.2,"total_buy_quantity":258000.0,"total_sell_quantity":330000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1750759082696","oi_day_high":955000.0,"oi_day_low":880000.0},"NSE_FO:HDFCBANK25JUN1920CE":{"ohlc":{"open":44.0,"high":59.8,"low":41.25,"close":46.15},"depth":{"buy":[{"quantity":550,"price":45.75,"orders":1},{"quantity":550,"price":45.7,"orders":1},{"quantity":550,"price":45.65,"orders":1},{"quantity":550,"price":45.55,"orders":1},{"quantity":550,"price":45.4,"orders":1}],"sell":[{"quantity":5500,"price":46.15,"orders":1},{"quantity":550,"price":46.95,"orders":1},{"quantity":1100,"price":47.0,"orders":2},{"quantity":550,"price":47.6,"orders":1},{"quantity":550,"price":47.75,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|94089","symbol":"HDFCBANK25JUN1920CE","last_price":46.15,"volume":783750,"average_price":49.62,"oi":683100.0,"net_change":11.75,"total_buy_quantity":124300.0,"total_sell_quantity":56650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":139.9,"last_trade_time":"1750759188009","oi_day_high":850850.0,"oi_day_low":680900.0},"NSE_FO:HDFCLIFE25JUN780PE":{"ohlc":{"open":3.35,"high":6.05,"low":1.25,"close":3.5},"depth":{"buy":[{"quantity":2200,"price":3.5,"orders":2},{"quantity":2200,"price":3.45,"orders":2},{"quantity":3300,"price":3.4,"orders":3},{"quantity":3300,"price":3.35,"orders":3},{"quantity":3300,"price":3.3,"orders":3}],"sell":[{"quantity":3300,"price":3.75,"orders":3},{"quantity":3300,"price":3.8,"orders":3},{"quantity":4400,"price":3.85,"orders":4},{"quantity":4400,"price":3.9,"orders":4},{"quantity":4400,"price":3.95,"orders":4}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|95273","symbol":"HDFCLIFE25JUN780PE","last_price":3.5,"volume":2325400,"average_price":3.03,"oi":893200.0,"net_change":-4.5,"total_buy_quantity":266200.0,"total_sell_quantity":243100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1750759195690","oi_day_high":903100.0,"oi_day_low":513700.0},"NSE_FO:DMART25JUN4000PE":{"ohlc":{"open":1.05,"high":2.05,"low":0.35,"close":1.25},"depth":{"buy":[{"quantity":3000,"price":1.05,"orders":5},{"quantity":49350,"price":1.0,"orders":228},{"quantity":450,"price":0.95,"orders":2},{"quantity":750,"price":0.9,"orders":3},{"quantity":450,"price":0.85,"orders":1}],"sell":[{"quantity":450,"price":1.15,"orders":3},{"quantity":1350,"price":1.2,"orders":2},{"quantity":300,"price":1.25,"orders":2},{"quantity":1350,"price":1.3,"orders":3},{"quantity":1650,"price":1.35,"orders":3}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|87121","symbol":"DMART25JUN4000PE","last_price":1.25,"volume":153900,"average_price":1.01,"oi":135900.0,"net_change":-0.7,"total_buy_quantity":148200.0,"total_sell_quantity":19200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1750759198036","oi_day_high":136650.0,"oi_day_low":126300.0},"NSE_FO:NHPC25JUN87PE":{"ohlc":{"open":1.65,"high":2.25,"low":1.15,"close":1.8},"depth":{"buy":[{"quantity":12800,"price":1.95,"orders":2},{"quantity":6400,"price":1.9,"orders":1},{"quantity":6400,"price":1.85,"orders":1},{"quantity":12800,"price":1.8,"orders":2},{"quantity":51200,"price":1.75,"orders":3}],"sell":[{"quantity":12800,"price":2.2,"orders":2},{"quantity":12800,"price":2.25,"orders":2},{"quantity":6400,"price":2.3,"orders":1},{"quantity":6400,"price":2.35,"orders":1},{"quantity":6400,"price":2.4,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|116872","symbol":"NHPC25JUN87PE","last_price":1.8,"volume":473600,"average_price":1.62,"oi":928000.0,"net_change":-0.6,"total_buy_quantity":467200.0,"total_sell_quantity":742400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1750758069159","oi_day_high":992000.0,"oi_day_low":928000.0},"NSE_FO:ULTRACEMCO25JUN11300PE":{"ohlc":{"open":8.0,"high":11.25,"low":3.75,"close":4.35},"depth":{"buy":[{"quantity":50,"price":4.3,"orders":1},{"quantity":150,"price":4.25,"orders":2},{"quantity":350,"price":4.2,"orders":3},{"quantity":150,"price":4.15,"orders":2},{"quantity":4400,"price":4.1,"orders":6}],"sell":[{"quantity":50,"price":5.15,"orders":1},{"quantity":100,"price":5.2,"orders":2},{"quantity":50,"price":5.35,"orders":1},{"quantity":50,"price":5.4,"orders":1},{"quantity":150,"price":5.5,"orders":3}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|133740","symbol":"ULTRACEMCO25JUN11300PE","last_price":4.35,"volume":233250,"average_price":5.41,"oi":39550.0,"net_change":-26.3,"total_buy_quantity":65200.0,"total_sell_quantity":14000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":175.75,"last_trade_time":"1750759187095","oi_day_high":53550.0,"oi_day_low":35350.0},"NSE_FO:CROMPTON25JUN360CE":{"ohlc":{"open":0.9,"high":1.2,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":16200,"price":0.35,"orders":6},{"quantity":19800,"price":0.3,"orders":7},{"quantity":21600,"price":0.25,"orders":7},{"quantity":12600,"price":0.2,"orders":5},{"quantity":10800,"price":0.15,"orders":5}],"sell":[{"quantity":16200,"price":0.45,"orders":6},{"quantity":37800,"price":0.5,"orders":7},{"quantity":10800,"price":0.55,"orders":3},{"quantity":10800,"price":0.6,"orders":3},{"quantity":5400,"price":0.65,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|83563","symbol":"CROMPTON25JUN360CE","last_price":0.4,"volume":444600,"average_price":0.63,"oi":1240200.0,"net_change":-0.2,"total_buy_quantity":151200.0,"total_sell_quantity":466200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1750759011077","oi_day_high":1283400.0,"oi_day_low":1240200.0},"NSE_FO:HINDPETRO25JUN415CE":{"ohlc":{"open":4.0,"high":5.25,"low":1.25,"close":1.75},"depth":{"buy":[{"quantity":10125,"price":1.65,"orders":5},{"quantity":22275,"price":1.6,"orders":5},{"quantity":22275,"price":1.55,"orders":6},{"quantity":10125,"price":1.5,"orders":5},{"quantity":10125,"price":1.45,"orders":5}],"sell":[{"quantity":4050,"price":1.75,"orders":2},{"quantity":8100,"price":1.8,"orders":4},{"quantity":18225,"price":1.85,"orders":6},{"quantity":8100,"price":1.9,"orders":3},{"quantity":8100,"price":1.95,"orders":4}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|97488","symbol":"HINDPETRO25JUN415CE","last_price":1.75,"volume":11188125,"average_price":2.7,"oi":1719225.0,"net_change":1.3,"total_buy_quantity":243000.0,"total_sell_quantity":500175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1750759174220","oi_day_high":2150550.0,"oi_day_low":807975.0},"NSE_FO:NAUKRI25JUN1440PE":{"ohlc":{"open":1.1,"high":1.35,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":750,"price":0.4,"orders":1},{"quantity":3750,"price":0.35,"orders":4},{"quantity":3000,"price":0.3,"orders":3},{"quantity":3375,"price":0.25,"orders":3},{"quantity":1875,"price":0.2,"orders":3}],"sell":[{"quantity":1125,"price":0.5,"orders":3},{"quantity":1875,"price":0.55,"orders":4},{"quantity":1500,"price":0.6,"orders":3},{"quantity":2250,"price":0.65,"orders":4},{"quantity":750,"price":0.7,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|121964","symbol":"NAUKRI25JUN1440PE","last_price":0.4,"volume":132000,"average_price":0.63,"oi":86625.0,"net_change":-3.1,"total_buy_quantity":40500.0,"total_sell_quantity":60375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1750758916113","oi_day_high":138750.0,"oi_day_low":86250.0},"NSE_FO:IGL25JUN215PE":{"ohlc":{"open":6.05,"high":8.55,"low":5.0,"close":8.0},"depth":{"buy":[{"quantity":5500,"price":8.7,"orders":2},{"quantity":2750,"price":8.65,"orders":1},{"quantity":2750,"price":8.6,"orders":1},{"quantity":11000,"price":8.45,"orders":1},{"quantity":8250,"price":8.35,"orders":1}],"sell":[{"quantity":5500,"price":9.05,"orders":2},{"quantity":2750,"price":9.1,"orders":1},{"quantity":5500,"price":9.25,"orders":2},{"quantity":2750,"price":9.35,"orders":1},{"quantity":2750,"price":9.4,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|102763","symbol":"IGL25JUN215PE","last_price":8.0,"volume":286000,"average_price":6.38,"oi":368500.0,"net_change":-1.1,"total_buy_quantity":286000.0,"total_sell_quantity":330000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1750756397950","oi_day_high":437250.0,"oi_day_low":368500.0},"NSE_FO:OIL25JUN440CE":{"ohlc":{"open":16.8,"high":18.5,"low":9.1,"close":10.25},"depth":{"buy":[{"quantity":2150,"price":9.95,"orders":2},{"quantity":2150,"price":9.8,"orders":2},{"quantity":1075,"price":9.75,"orders":1},{"quantity":2150,"price":9.7,"orders":2},{"quantity":1075,"price":9.65,"orders":1}],"sell":[{"quantity":1075,"price":10.25,"orders":1},{"quantity":1075,"price":10.3,"orders":1},{"quantity":2150,"price":10.4,"orders":2},{"quantity":3225,"price":10.45,"orders":3},{"quantity":4300,"price":10.5,"orders":4}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|126149","symbol":"OIL25JUN440CE","last_price":10.25,"volume":676175,"average_price":13.07,"oi":371950.0,"net_change":-23.45,"total_buy_quantity":158025.0,"total_sell_quantity":151575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.9,"last_trade_time":"1750759195447","oi_day_high":465475.0,"oi_day_low":370875.0},"NSE_FO:ITC25JUN420CE":{"ohlc":{"open":1.2,"high":2.8,"low":0.7,"close":0.75},"depth":{"buy":[{"quantity":147200,"price":0.7,"orders":26},{"quantity":70400,"price":0.65,"orders":16},{"quantity":128000,"price":0.6,"orders":17},{"quantity":83200,"price":0.55,"orders":13},{"quantity":150400,"price":0.5,"orders":12}],"sell":[{"quantity":70400,"price":0.75,"orders":10},{"quantity":246400,"price":0.8,"orders":23},{"quantity":108800,"price":0.85,"orders":19},{"quantity":107200,"price":0.9,"orders":23},{"quantity":38400,"price":0.95,"orders":11}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|108842","symbol":"ITC25JUN420CE","last_price":0.75,"volume":23640000,"average_price":1.49,"oi":5779200.0,"net_change":-0.15,"total_buy_quantity":2500800.0,"total_sell_quantity":1904000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1750759195633","oi_day_high":7008000.0,"oi_day_low":5688000.0},"NSE_FO:FEDERALBNK25JUN200CE":{"ohlc":{"open":8.95,"high":10.15,"low":8.25,"close":9.35},"depth":{"buy":[{"quantity":5000,"price":9.25,"orders":1},{"quantity":5000,"price":9.1,"orders":1},{"quantity":10000,"price":9.05,"orders":2},{"quantity":5000,"price":9.0,"orders":1},{"quantity":25000,"price":8.95,"orders":3}],"sell":[{"quantity":10000,"price":9.45,"orders":2},{"quantity":5000,"price":9.55,"orders":1},{"quantity":5000,"price":9.7,"orders":1},{"quantity":25000,"price":9.75,"orders":3},{"quantity":5000,"price":9.9,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|89071","symbol":"FEDERALBNK25JUN200CE","last_price":9.35,"volume":300000,"average_price":8.95,"oi":1315000.0,"net_change":1.65,"total_buy_quantity":495000.0,"total_sell_quantity":525000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1750759070100","oi_day_high":1505000.0,"oi_day_low":1315000.0},"NSE_FO:SJVN25JUN102PE":{"ohlc":{"open":3.45,"high":4.25,"low":2.15,"close":3.9},"depth":{"buy":[{"quantity":4725,"price":3.35,"orders":1},{"quantity":4725,"price":3.25,"orders":1},{"quantity":33075,"price":3.1,"orders":2},{"quantity":23625,"price":3.05,"orders":1},{"quantity":85050,"price":3.0,"orders":2}],"sell":[{"quantity":4725,"price":3.75,"orders":1},{"quantity":9450,"price":3.8,"orders":2},{"quantity":4725,"price":3.9,"orders":1},{"quantity":4725,"price":3.95,"orders":1},{"quantity":4725,"price":4.0,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|138512","symbol":"SJVN25JUN102PE","last_price":3.9,"volume":240975,"average_price":3.23,"oi":335475.0,"net_change":-0.5,"total_buy_quantity":680400.0,"total_sell_quantity":656775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1750753017983","oi_day_high":396900.0,"oi_day_low":335475.0},"NSE_FO:CYIENT25JUN1360PE":{"ohlc":{"open":49.35,"high":59.6,"low":39.6,"close":58.5},"depth":{"buy":[{"quantity":600,"price":58.1,"orders":1},{"quantity":300,"price":58.05,"orders":1},{"quantity":300,"price":57.95,"orders":1},{"quantity":300,"price":57.85,"orders":1},{"quantity":300,"price":57.65,"orders":1}],"sell":[{"quantity":600,"price":60.8,"orders":1},{"quantity":300,"price":60.85,"orders":1},{"quantity":600,"price":61.1,"orders":1},{"quantity":300,"price":61.15,"orders":1},{"quantity":300,"price":66.85,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|84077","symbol":"CYIENT25JUN1360PE","last_price":58.5,"volume":18300,"average_price":51.92,"oi":42600.0,"net_change":6.4,"total_buy_quantity":56400.0,"total_sell_quantity":30600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":133.2,"last_trade_time":"1750759011043","oi_day_high":48300.0,"oi_day_low":42000.0},"NSE_FO:SONACOMS25JUN540CE":{"ohlc":{"open":0.25,"high":0.25,"low":0.05,"close":0.15},"depth":{"buy":[{"quantity":155000,"price":0.05,"orders":20},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":14725,"price":0.15,"orders":8},{"quantity":8525,"price":0.2,"orders":9},{"quantity":27125,"price":0.25,"orders":13},{"quantity":20925,"price":0.3,"orders":8},{"quantity":2325,"price":0.35,"orders":3}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|139154","symbol":"SONACOMS25JUN540CE","last_price":0.15,"volume":516150,"average_price":0.1,"oi":1206675.0,"net_change":-0.1,"total_buy_quantity":155000.0,"total_sell_quantity":191425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1750759039250","oi_day_high":1509700.0,"oi_day_low":1206675.0},"NSE_FO:TITAN25JUN3580CE":{"ohlc":{"open":10.0,"high":19.3,"low":4.9,"close":7.0},"depth":{"buy":[{"quantity":175,"price":7.05,"orders":1},{"quantity":175,"price":6.95,"orders":1},{"quantity":175,"price":6.9,"orders":1},{"quantity":525,"price":6.8,"orders":3},{"quantity":525,"price":6.75,"orders":3}],"sell":[{"quantity":175,"price":7.65,"orders":1},{"quantity":350,"price":7.7,"orders":2},{"quantity":175,"price":7.8,"orders":1},{"quantity":175,"price":7.85,"orders":1},{"quantity":175,"price":7.9,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|132222","symbol":"TITAN25JUN3580CE","last_price":7.0,"volume":902825,"average_price":13.01,"oi":136500.0,"net_change":0.9,"total_buy_quantity":245525.0,"total_sell_quantity":57400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.4,"last_trade_time":"1750759189546","oi_day_high":170450.0,"oi_day_low":136500.0},"NSE_FO:GODREJCP25JUN1240PE":{"ohlc":{"open":57.0,"high":65.0,"low":57.0,"close":64.2},"depth":{"buy":[{"quantity":500,"price":63.15,"orders":1},{"quantity":500,"price":63.1,"orders":1},{"quantity":1000,"price":62.9,"orders":2},{"quantity":500,"price":62.7,"orders":1},{"quantity":500,"price":61.2,"orders":1}],"sell":[{"quantity":500,"price":64.9,"orders":1},{"quantity":1000,"price":64.95,"orders":2},{"quantity":500,"price":65.0,"orders":1},{"quantity":500,"price":65.05,"orders":1},{"quantity":500,"price":67.1,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|90654","symbol":"GODREJCP25JUN1240PE","last_price":64.2,"volume":4000,"average_price":62.63,"oi":52500.0,"net_change":1.5,"total_buy_quantity":54000.0,"total_sell_quantity":39500.0,"lower_circuit_limit":6.2,"upper_circuit_limit":119.2,"last_trade_time":"1750759051577","oi_day_high":54500.0,"oi_day_low":52500.0},"NSE_FO:MFSL25JUN1480CE":{"ohlc":{"open":144.65,"high":144.65,"low":144.05,"close":144.05},"depth":{"buy":[{"quantity":4000,"price":132.05,"orders":1},{"quantity":800,"price":123.75,"orders":1},{"quantity":8000,"price":123.7,"orders":1},{"quantity":3200,"price":123.25,"orders":1},{"quantity":1600,"price":120.6,"orders":1}],"sell":[{"quantity":800,"price":142.2,"orders":1},{"quantity":4800,"price":142.25,"orders":3},{"quantity":800,"price":142.4,"orders":1},{"quantity":8000,"price":145.65,"orders":1},{"quantity":4000,"price":145.7,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|119024","symbol":"MFSL25JUN1480CE","last_price":144.05,"volume":1600,"average_price":144.35,"oi":36000.0,"net_change":48.05,"total_buy_quantity":47200.0,"total_sell_quantity":54400.0,"lower_circuit_limit":37.05,"upper_circuit_limit":204.35,"last_trade_time":"1750758114299","oi_day_high":36000.0,"oi_day_low":36000.0},"NSE_FO:ABFRL25JUN90PE":{"ohlc":{"open":14.8,"high":16.1,"low":14.8,"close":16.1},"depth":{"buy":[{"quantity":13000,"price":15.9,"orders":3},{"quantity":7800,"price":15.85,"orders":2},{"quantity":7800,"price":15.8,"orders":2},{"quantity":5200,"price":15.75,"orders":1},{"quantity":2600,"price":15.65,"orders":1}],"sell":[{"quantity":2600,"price":16.15,"orders":1},{"quantity":26000,"price":16.2,"orders":1},{"quantity":2600,"price":16.25,"orders":1},{"quantity":10400,"price":16.3,"orders":1},{"quantity":26000,"price":16.7,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|53113","symbol":"ABFRL25JUN90PE","last_price":16.1,"volume":234000,"average_price":15.37,"oi":717600.0,"net_change":1.1,"total_buy_quantity":455000.0,"total_sell_quantity":291200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.0,"last_trade_time":"1750759000308","oi_day_high":873600.0,"oi_day_low":717600.0},"NSE_FO:TCS25JUN3500CE":{"ohlc":{"open":5.6,"high":6.9,"low":1.5,"close":1.7},"depth":{"buy":[{"quantity":5425,"price":1.65,"orders":4},{"quantity":1925,"price":1.6,"orders":3},{"quantity":3150,"price":1.55,"orders":3},{"quantity":29050,"price":1.5,"orders":14},{"quantity":2800,"price":1.45,"orders":6}],"sell":[{"quantity":1575,"price":1.7,"orders":3},{"quantity":3850,"price":1.75,"orders":8},{"quantity":4725,"price":1.8,"orders":9},{"quantity":3150,"price":1.85,"orders":7},{"quantity":2100,"price":1.9,"orders":4}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|130999","symbol":"TCS25JUN3500CE","last_price":1.7,"volume":4466000,"average_price":3.28,"oi":1813175.0,"net_change":-1.8,"total_buy_quantity":285950.0,"total_sell_quantity":337400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.25,"last_trade_time":"1750759195740","oi_day_high":1825075.0,"oi_day_low":1706250.0},"NSE_FO:IIFL25JUN430PE":{"ohlc":{"open":0.1,"high":0.2,"low":0.1,"close":0.2},"depth":{"buy":[{"quantity":12400,"price":0.15,"orders":3},{"quantity":34100,"price":0.1,"orders":6},{"quantity":27900,"price":0.05,"orders":4},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3100,"price":0.2,"orders":1},{"quantity":4650,"price":0.25,"orders":3},{"quantity":3100,"price":0.3,"orders":2},{"quantity":6200,"price":0.35,"orders":4},{"quantity":3100,"price":0.4,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|37867","symbol":"IIFL25JUN430PE","last_price":0.2,"volume":17050,"average_price":0.16,"oi":175150.0,"net_change":-0.05,"total_buy_quantity":74400.0,"total_sell_quantity":145700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1750758005040","oi_day_high":179800.0,"oi_day_low":175150.0},"NSE_FO:BPCL25JUN320CE":{"ohlc":{"open":5.0,"high":7.1,"low":1.75,"close":2.35},"depth":{"buy":[{"quantity":5400,"price":2.3,"orders":2},{"quantity":23400,"price":2.25,"orders":6},{"quantity":21600,"price":2.2,"orders":8},{"quantity":32400,"price":2.15,"orders":7},{"quantity":7200,"price":2.1,"orders":4}],"sell":[{"quantity":10800,"price":2.35,"orders":3},{"quantity":39600,"price":2.4,"orders":10},{"quantity":18000,"price":2.45,"orders":6},{"quantity":21600,"price":2.5,"orders":6},{"quantity":18000,"price":2.55,"orders":5}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|76781","symbol":"BPCL25JUN320CE","last_price":2.35,"volume":13555800,"average_price":3.91,"oi":1807200.0,"net_change":1.0,"total_buy_quantity":696600.0,"total_sell_quantity":680400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1750759196629","oi_day_high":2203200.0,"oi_day_low":1443600.0},"NSE_FO:HEROMOTOCO25JUN4350PE":{"ohlc":{"open":101.3,"high":106.3,"low":54.0,"close":79.85},"depth":{"buy":[{"quantity":150,"price":76.95,"orders":1},{"quantity":150,"price":76.9,"orders":1},{"quantity":150,"price":76.85,"orders":1},{"quantity":150,"price":75.45,"orders":1},{"quantity":150,"price":75.4,"orders":1}],"sell":[{"quantity":150,"price":80.3,"orders":1},{"quantity":150,"price":80.35,"orders":1},{"quantity":150,"price":81.2,"orders":1},{"quantity":150,"price":81.25,"orders":1},{"quantity":150,"price":81.3,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|95993","symbol":"HEROMOTOCO25JUN4350PE","last_price":79.85,"volume":90450,"average_price":73.22,"oi":62250.0,"net_change":-41.4,"total_buy_quantity":13950.0,"total_sell_quantity":19350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":282.55,"last_trade_time":"1750759140004","oi_day_high":67800.0,"oi_day_low":59550.0},"NSE_FO:AUROPHARMA25JUN1180PE":{"ohlc":{"open":71.05,"high":77.0,"low":66.85,"close":76.95},"depth":{"buy":[{"quantity":550,"price":73.8,"orders":1},{"quantity":550,"price":73.75,"orders":1},{"quantity":550,"price":73.65,"orders":1},{"quantity":550,"price":73.6,"orders":1},{"quantity":550,"price":72.35,"orders":1}],"sell":[{"quantity":1100,"price":76.3,"orders":2},{"quantity":550,"price":76.35,"orders":1},{"quantity":1100,"price":77.9,"orders":1},{"quantity":1100,"price":79.7,"orders":2},{"quantity":2200,"price":82.2,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|67391","symbol":"AUROPHARMA25JUN1180PE","last_price":76.95,"volume":4950,"average_price":74.6,"oi":87450.0,"net_change":-4.6,"total_buy_quantity":56100.0,"total_sell_quantity":46200.0,"lower_circuit_limit":20.55,"upper_circuit_limit":142.55,"last_trade_time":"1750758804799","oi_day_high":90200.0,"oi_day_low":87450.0},"NSE_FO:HFCL25JUN88PE":{"ohlc":{"open":4.25,"high":4.25,"low":4.2,"close":4.2},"depth":{"buy":[{"quantity":24900,"price":4.25,"orders":3},{"quantity":12450,"price":4.2,"orders":2},{"quantity":4150,"price":4.15,"orders":1},{"quantity":66400,"price":4.1,"orders":3},{"quantity":4150,"price":4.05,"orders":1}],"sell":[{"quantity":4150,"price":4.5,"orders":1},{"quantity":8300,"price":4.55,"orders":2},{"quantity":12450,"price":4.6,"orders":3},{"quantity":4150,"price":4.65,"orders":1},{"quantity":4150,"price":4.7,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|96843","symbol":"HFCL25JUN88PE","last_price":4.2,"volume":16600,"average_price":4.22,"oi":551950.0,"net_change":-1.25,"total_buy_quantity":485550.0,"total_sell_quantity":423300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1750755982336","oi_day_high":560250.0,"oi_day_low":551950.0},"NSE_FO:BOSCHLTD25JUN31250CE":{"ohlc":{"open":375.05,"high":465.3,"low":375.05,"close":381.1},"depth":{"buy":[{"quantity":100,"price":100.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":100,"price":562.3,"orders":1},{"quantity":250,"price":595.75,"orders":1},{"quantity":125,"price":734.6,"orders":1},{"quantity":50,"price":765.95,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|76648","symbol":"BOSCHLTD25JUN31250CE","last_price":381.1,"volume":125,"average_price":424.41,"oi":475.0,"net_change":-174.8,"total_buy_quantity":100.0,"total_sell_quantity":525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1490.7,"last_trade_time":"1750755828204","oi_day_high":525.0,"oi_day_low":475.0},"NSE_FO:SOLARINDS25JUN16250PE":{"ohlc":{"open":30.85,"high":41.0,"low":13.5,"close":18.75},"depth":{"buy":[{"quantity":75,"price":18.05,"orders":1},{"quantity":1500,"price":18.0,"orders":1},{"quantity":75,"price":15.3,"orders":1},{"quantity":75,"price":15.25,"orders":1},{"quantity":375,"price":13.75,"orders":1}],"sell":[{"quantity":75,"price":22.95,"orders":1},{"quantity":150,"price":23.0,"orders":1},{"quantity":150,"price":24.6,"orders":2},{"quantity":75,"price":29.9,"orders":1},{"quantity":75,"price":29.95,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|40012","symbol":"SOLARINDS25JUN16250PE","last_price":18.75,"volume":25950,"average_price":21.09,"oi":14775.0,"net_change":-14.9,"total_buy_quantity":22575.0,"total_sell_quantity":4500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":170.3,"last_trade_time":"1750759135500","oi_day_high":19500.0,"oi_day_low":13500.0},"NSE_FO:SBIN25JUN800PE":{"ohlc":{"open":7.5,"high":7.5,"low":2.0,"close":5.9},"depth":{"buy":[{"quantity":2250,"price":5.6,"orders":3},{"quantity":2250,"price":5.55,"orders":3},{"quantity":1500,"price":5.5,"orders":2},{"quantity":750,"price":5.45,"orders":1},{"quantity":750,"price":5.4,"orders":1}],"sell":[{"quantity":1500,"price":6.0,"orders":2},{"quantity":750,"price":6.05,"orders":1},{"quantity":1500,"price":6.1,"orders":2},{"quantity":750,"price":6.15,"orders":1},{"quantity":1500,"price":6.2,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|136443","symbol":"SBIN25JUN800PE","last_price":5.9,"volume":33897000,"average_price":3.39,"oi":4869750.0,"net_change":-5.1,"total_buy_quantity":731250.0,"total_sell_quantity":131250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.6,"last_trade_time":"1750759193301","oi_day_high":6141750.0,"oi_day_low":4237500.0},"NSE_FO:POLYCAB25JUN6000PE":{"ohlc":{"open":16.45,"high":16.45,"low":4.95,"close":6.05},"depth":{"buy":[{"quantity":125,"price":6.0,"orders":1},{"quantity":125,"price":5.8,"orders":1},{"quantity":250,"price":5.75,"orders":2},{"quantity":750,"price":5.7,"orders":3},{"quantity":250,"price":5.65,"orders":2}],"sell":[{"quantity":125,"price":6.05,"orders":1},{"quantity":125,"price":6.2,"orders":1},{"quantity":750,"price":6.25,"orders":5},{"quantity":125,"price":6.3,"orders":1},{"quantity":250,"price":6.4,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|131779","symbol":"POLYCAB25JUN6000PE","last_price":6.05,"volume":649625,"average_price":7.46,"oi":195625.0,"net_change":-9.45,"total_buy_quantity":102250.0,"total_sell_quantity":51875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.95,"last_trade_time":"1750759189931","oi_day_high":211750.0,"oi_day_low":176625.0},"NSE_FO:INDIGO25JUN5300PE":{"ohlc":{"open":3.0,"high":4.75,"low":1.85,"close":2.45},"depth":{"buy":[{"quantity":300,"price":2.3,"orders":2},{"quantity":150,"price":2.25,"orders":1},{"quantity":450,"price":2.2,"orders":3},{"quantity":150,"price":2.15,"orders":1},{"quantity":150,"price":2.1,"orders":1}],"sell":[{"quantity":300,"price":2.45,"orders":2},{"quantity":300,"price":2.5,"orders":2},{"quantity":300,"price":2.55,"orders":2},{"quantity":450,"price":2.6,"orders":3},{"quantity":150,"price":2.7,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|104639","symbol":"INDIGO25JUN5300PE","last_price":2.45,"volume":398250,"average_price":2.43,"oi":298050.0,"net_change":-9.0,"total_buy_quantity":196200.0,"total_sell_quantity":21300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.15,"last_trade_time":"1750759185755","oi_day_high":345300.0,"oi_day_low":296400.0},"NSE_FO:PIDILITIND25JUN3020PE":{"ohlc":{"open":25.65,"high":44.2,"low":18.3,"close":18.3},"depth":{"buy":[{"quantity":500,"price":22.1,"orders":1},{"quantity":500,"price":22.05,"orders":1},{"quantity":7500,"price":21.35,"orders":1},{"quantity":250,"price":18.45,"orders":1},{"quantity":250,"price":15.0,"orders":1}],"sell":[{"quantity":500,"price":45.35,"orders":2},{"quantity":1000,"price":45.4,"orders":1},{"quantity":1000,"price":47.25,"orders":1},{"quantity":2500,"price":57.1,"orders":1},{"quantity":750,"price":75.5,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|121275","symbol":"PIDILITIND25JUN3020PE","last_price":18.3,"volume":13250,"average_price":26.78,"oi":9000.0,"net_change":-51.15,"total_buy_quantity":80000.0,"total_sell_quantity":17000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":163.1,"last_trade_time":"1750748491060","oi_day_high":12000.0,"oi_day_low":8250.0},"NSE_FO:IRB25JUN51PE":{"ohlc":{"open":1.5,"high":2.0,"low":1.3,"close":2.0},"depth":{"buy":[{"quantity":10250,"price":2.05,"orders":1},{"quantity":71750,"price":2.0,"orders":2},{"quantity":51250,"price":1.95,"orders":1},{"quantity":205000,"price":1.9,"orders":2},{"quantity":10250,"price":1.35,"orders":1}],"sell":[{"quantity":10250,"price":2.2,"orders":1},{"quantity":10250,"price":2.25,"orders":1},{"quantity":10250,"price":2.3,"orders":1},{"quantity":10250,"price":2.4,"orders":1},{"quantity":41000,"price":2.6,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|103935","symbol":"IRB25JUN51PE","last_price":2.0,"volume":194750,"average_price":1.5,"oi":1773250.0,"net_change":0.3,"total_buy_quantity":2962250.0,"total_sell_quantity":625250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1750755092661","oi_day_high":1886000.0,"oi_day_low":1773250.0},"NSE_FO:ADANIENT25JUN2540PE":{"ohlc":{"open":40.6,"high":46.8,"low":24.4,"close":40.9},"depth":{"buy":[{"quantity":300,"price":38.0,"orders":1},{"quantity":300,"price":37.85,"orders":1},{"quantity":300,"price":37.75,"orders":1},{"quantity":300,"price":37.45,"orders":1},{"quantity":900,"price":37.15,"orders":3}],"sell":[{"quantity":300,"price":39.95,"orders":1},{"quantity":300,"price":40.0,"orders":1},{"quantity":600,"price":40.15,"orders":2},{"quantity":300,"price":40.25,"orders":1},{"quantity":900,"price":40.5,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|59450","symbol":"ADANIENT25JUN2540PE","last_price":40.9,"volume":456900,"average_price":32.29,"oi":187500.0,"net_change":-31.8,"total_buy_quantity":264000.0,"total_sell_quantity":25500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":221.9,"last_trade_time":"1750759187326","oi_day_high":210300.0,"oi_day_low":150300.0},"NSE_FO:BAJAJFINSV25JUN2020PE":{"ohlc":{"open":15.25,"high":25.95,"low":9.25,"close":18.65},"depth":{"buy":[{"quantity":500,"price":18.7,"orders":1},{"quantity":500,"price":18.65,"orders":1},{"quantity":1000,"price":18.5,"orders":2},{"quantity":1000,"price":18.2,"orders":2},{"quantity":500,"price":18.15,"orders":1}],"sell":[{"quantity":500,"price":19.95,"orders":1},{"quantity":500,"price":20.0,"orders":1},{"quantity":500,"price":20.15,"orders":1},{"quantity":500,"price":20.2,"orders":1},{"quantity":1500,"price":20.25,"orders":3}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|70037","symbol":"BAJAJFINSV25JUN2020PE","last_price":18.65,"volume":1548000,"average_price":15.5,"oi":315500.0,"net_change":-12.1,"total_buy_quantity":240000.0,"total_sell_quantity":78000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.55,"last_trade_time":"1750759141675","oi_day_high":453500.0,"oi_day_low":315500.0},"NSE_FO:ABCAPITAL25JUN222.5CE":{"ohlc":{"open":22.75,"high":22.75,"low":22.75,"close":22.75},"depth":{"buy":[{"quantity":24300,"price":46.85,"orders":2},{"quantity":10800,"price":46.8,"orders":1},{"quantity":27000,"price":46.0,"orders":1},{"quantity":13500,"price":45.8,"orders":1},{"quantity":108000,"price":44.2,"orders":1}],"sell":[{"quantity":13500,"price":49.35,"orders":1},{"quantity":27000,"price":49.6,"orders":1},{"quantity":27000,"price":50.2,"orders":1},{"quantity":16200,"price":54.5,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|58691","symbol":"ABCAPITAL25JUN222.5CE","last_price":22.75,"volume":0,"average_price":0.0,"oi":118800.0,"net_change":0.0,"total_buy_quantity":210600.0,"total_sell_quantity":83700.0,"lower_circuit_limit":22.25,"upper_circuit_limit":62.25,"last_trade_time":"1750054701000","oi_day_high":124200.0,"oi_day_low":113400.0},"NSE_FO:INDUSINDBK25JUN820CE":{"ohlc":{"open":28.2,"high":30.8,"low":13.05,"close":13.65},"depth":{"buy":[{"quantity":1000,"price":13.55,"orders":2},{"quantity":500,"price":13.45,"orders":1},{"quantity":1000,"price":13.4,"orders":2},{"quantity":3000,"price":13.35,"orders":3},{"quantity":1000,"price":13.15,"orders":2}],"sell":[{"quantity":1000,"price":13.85,"orders":2},{"quantity":1000,"price":14.05,"orders":2},{"quantity":1000,"price":14.15,"orders":2},{"quantity":1000,"price":14.2,"orders":2},{"quantity":1000,"price":14.25,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|104986","symbol":"INDUSINDBK25JUN820CE","last_price":13.65,"volume":1909000,"average_price":16.51,"oi":3733500.0,"net_change":-10.3,"total_buy_quantity":417500.0,"total_sell_quantity":118000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.1,"last_trade_time":"1750759178059","oi_day_high":3836000.0,"oi_day_low":3733500.0},"NSE_FO:MAXHEALTH25JUN1140PE":{"ohlc":{"open":1.1,"high":2.65,"low":0.45,"close":0.85},"depth":{"buy":[{"quantity":525,"price":0.85,"orders":1},{"quantity":525,"price":0.8,"orders":1},{"quantity":525,"price":0.5,"orders":1},{"quantity":6300,"price":0.4,"orders":1},{"quantity":42000,"price":0.15,"orders":2}],"sell":[{"quantity":2100,"price":3.2,"orders":2},{"quantity":1050,"price":3.25,"orders":2},{"quantity":21525,"price":3.3,"orders":2},{"quantity":21000,"price":7.0,"orders":1},{"quantity":2100,"price":7.05,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|113213","symbol":"MAXHEALTH25JUN1140PE","last_price":0.85,"volume":40425,"average_price":1.32,"oi":118125.0,"net_change":-0.85,"total_buy_quantity":117600.0,"total_sell_quantity":62475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1750758736244","oi_day_high":122850.0,"oi_day_low":116550.0},"NSE_FO:HINDZINC25JUN460PE":{"ohlc":{"open":17.0,"high":19.95,"low":13.0,"close":16.55},"depth":{"buy":[{"quantity":1225,"price":16.5,"orders":1},{"quantity":3675,"price":15.05,"orders":1},{"quantity":1225,"price":15.0,"orders":1},{"quantity":3675,"price":14.8,"orders":1},{"quantity":13475,"price":14.75,"orders":2}],"sell":[{"quantity":1225,"price":17.0,"orders":1},{"quantity":1225,"price":17.05,"orders":1},{"quantity":3675,"price":19.6,"orders":1},{"quantity":17150,"price":19.65,"orders":1},{"quantity":4900,"price":20.4,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|99189","symbol":"HINDZINC25JUN460PE","last_price":16.55,"volume":198450,"average_price":16.17,"oi":1119650.0,"net_change":-2.5,"total_buy_quantity":438550.0,"total_sell_quantity":133525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.25,"last_trade_time":"1750759038065","oi_day_high":1215200.0,"oi_day_low":1119650.0},"NSE_FO:UPL25JUN630PE":{"ohlc":{"open":0.8,"high":1.4,"low":0.5,"close":0.55},"depth":{"buy":[{"quantity":5420,"price":0.5,"orders":2},{"quantity":1355,"price":0.45,"orders":1},{"quantity":4065,"price":0.4,"orders":3},{"quantity":2710,"price":0.35,"orders":2},{"quantity":5420,"price":0.3,"orders":4}],"sell":[{"quantity":1355,"price":0.55,"orders":1},{"quantity":4065,"price":0.6,"orders":3},{"quantity":4065,"price":0.65,"orders":3},{"quantity":4065,"price":0.7,"orders":3},{"quantity":2710,"price":0.75,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|134611","symbol":"UPL25JUN630PE","last_price":0.55,"volume":441730,"average_price":0.86,"oi":577230.0,"net_change":-1.65,"total_buy_quantity":271000.0,"total_sell_quantity":203250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1750759198257","oi_day_high":669370.0,"oi_day_low":575875.0},"NSE_FO:KALYANKJIL25JUN570CE":{"ohlc":{"open":0.4,"high":0.6,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":4650,"price":0.3,"orders":2},{"quantity":21700,"price":0.25,"orders":6},{"quantity":6975,"price":0.2,"orders":2},{"quantity":30225,"price":0.15,"orders":6},{"quantity":118575,"price":0.1,"orders":11}],"sell":[{"quantity":8525,"price":0.35,"orders":6},{"quantity":6975,"price":0.4,"orders":3},{"quantity":13950,"price":0.45,"orders":5},{"quantity":10850,"price":0.5,"orders":8},{"quantity":24025,"price":0.55,"orders":9}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|107716","symbol":"KALYANKJIL25JUN570CE","last_price":0.3,"volume":334025,"average_price":0.39,"oi":695175.0,"net_change":-0.15,"total_buy_quantity":307675.0,"total_sell_quantity":237925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1750759169757","oi_day_high":813750.0,"oi_day_low":695175.0},"NSE_FO:NBCC25JUN116CE":{"ohlc":{"open":5.0,"high":5.0,"low":5.0,"close":5.0},"depth":{"buy":[{"quantity":5800,"price":5.65,"orders":1},{"quantity":5800,"price":5.6,"orders":1},{"quantity":23200,"price":4.7,"orders":1},{"quantity":58000,"price":4.3,"orders":1},{"quantity":17400,"price":4.2,"orders":1}],"sell":[{"quantity":5800,"price":5.85,"orders":1},{"quantity":5800,"price":5.9,"orders":1},{"quantity":5800,"price":6.05,"orders":1},{"quantity":29000,"price":6.1,"orders":1},{"quantity":58000,"price":6.2,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|122773","symbol":"NBCC25JUN116CE","last_price":5.0,"volume":5800,"average_price":5.0,"oi":313200.0,"net_change":0.15,"total_buy_quantity":423400.0,"total_sell_quantity":255200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1750757504767","oi_day_high":313200.0,"oi_day_low":313200.0},"NSE_FO:ASIANPAINT25JUN2300CE":{"ohlc":{"open":13.85,"high":17.4,"low":3.2,"close":4.0},"depth":{"buy":[{"quantity":600,"price":4.15,"orders":3},{"quantity":400,"price":4.1,"orders":2},{"quantity":600,"price":4.05,"orders":3},{"quantity":1000,"price":4.0,"orders":3},{"quantity":1200,"price":3.95,"orders":3}],"sell":[{"quantity":2000,"price":4.2,"orders":1},{"quantity":2600,"price":4.3,"orders":3},{"quantity":800,"price":4.35,"orders":4},{"quantity":2000,"price":4.4,"orders":4},{"quantity":600,"price":4.45,"orders":3}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|65510","symbol":"ASIANPAINT25JUN2300CE","last_price":4.0,"volume":4358200,"average_price":8.03,"oi":1030400.0,"net_change":0.65,"total_buy_quantity":472800.0,"total_sell_quantity":170200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1750759195270","oi_day_high":1107400.0,"oi_day_low":803200.0},"NSE_FO:TATAELXSI25JUN6500PE":{"ohlc":{"open":190.0,"high":290.35,"low":190.0,"close":253.05},"depth":{"buy":[{"quantity":100,"price":243.7,"orders":1},{"quantity":200,"price":243.65,"orders":2},{"quantity":100,"price":243.5,"orders":1},{"quantity":500,"price":228.15,"orders":1},{"quantity":700,"price":224.7,"orders":2}],"sell":[{"quantity":100,"price":253.95,"orders":1},{"quantity":600,"price":254.0,"orders":2},{"quantity":100,"price":254.95,"orders":1},{"quantity":100,"price":259.0,"orders":1},{"quantity":100,"price":266.2,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|142638","symbol":"TATAELXSI25JUN6500PE","last_price":253.05,"volume":3900,"average_price":252.23,"oi":28100.0,"net_change":77.3,"total_buy_quantity":14100.0,"total_sell_quantity":6800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":480.85,"last_trade_time":"1750759197861","oi_day_high":28500.0,"oi_day_low":28100.0},"NSE_FO:ASHOKLEY25JUN240PE":{"ohlc":{"open":3.25,"high":3.25,"low":0.5,"close":1.1},"depth":{"buy":[{"quantity":5000,"price":1.05,"orders":2},{"quantity":15000,"price":1.0,"orders":4},{"quantity":12500,"price":0.95,"orders":3},{"quantity":10000,"price":0.9,"orders":4},{"quantity":7500,"price":0.85,"orders":3}],"sell":[{"quantity":12500,"price":1.15,"orders":3},{"quantity":17500,"price":1.2,"orders":5},{"quantity":22500,"price":1.25,"orders":5},{"quantity":62500,"price":1.3,"orders":6},{"quantity":5000,"price":1.35,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|68880","symbol":"ASHOKLEY25JUN240PE","last_price":1.1,"volume":4417500,"average_price":1.09,"oi":1530000.0,"net_change":-2.8,"total_buy_quantity":292500.0,"total_sell_quantity":562500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1750759190803","oi_day_high":2002500.0,"oi_day_low":1525000.0},"NSE_FO:BRITANNIA25JUN5500PE":{"ohlc":{"open":16.0,"high":17.3,"low":5.45,"close":5.5},"depth":{"buy":[{"quantity":100,"price":5.5,"orders":1},{"quantity":100,"price":5.35,"orders":1},{"quantity":200,"price":5.3,"orders":2},{"quantity":300,"price":5.0,"orders":1},{"quantity":200,"price":4.85,"orders":2}],"sell":[{"quantity":100,"price":5.95,"orders":1},{"quantity":100,"price":6.0,"orders":1},{"quantity":100,"price":6.35,"orders":1},{"quantity":200,"price":6.4,"orders":2},{"quantity":600,"price":6.45,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|77280","symbol":"BRITANNIA25JUN5500PE","last_price":5.5,"volume":106200,"average_price":10.62,"oi":35600.0,"net_change":-15.35,"total_buy_quantity":212400.0,"total_sell_quantity":19200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.8,"last_trade_time":"1750759182503","oi_day_high":39000.0,"oi_day_low":32600.0},"NSE_FO:CANBK25JUN107PE":{"ohlc":{"open":0.35,"high":0.4,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":459000,"price":0.1,"orders":8},{"quantity":1039500,"price":0.05,"orders":29},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":486000,"price":0.15,"orders":24},{"quantity":378000,"price":0.2,"orders":9},{"quantity":263250,"price":0.25,"orders":6},{"quantity":243000,"price":0.3,"orders":3},{"quantity":67500,"price":0.35,"orders":5}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|80193","symbol":"CANBK25JUN107PE","last_price":0.1,"volume":6439500,"average_price":0.16,"oi":2652750.0,"net_change":-0.65,"total_buy_quantity":1498500.0,"total_sell_quantity":2160000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1750759176865","oi_day_high":2767500.0,"oi_day_low":2079000.0},"NSE_FO:ATGL25JUN680CE":{"ohlc":{"open":1.05,"high":1.5,"low":0.45,"close":0.45},"depth":{"buy":[{"quantity":6975,"price":0.45,"orders":3},{"quantity":14725,"price":0.4,"orders":8},{"quantity":9300,"price":0.35,"orders":6},{"quantity":3875,"price":0.3,"orders":4},{"quantity":6200,"price":0.25,"orders":4}],"sell":[{"quantity":3100,"price":0.5,"orders":3},{"quantity":3100,"price":0.55,"orders":3},{"quantity":4650,"price":0.6,"orders":3},{"quantity":4650,"price":0.65,"orders":3},{"quantity":5425,"price":0.7,"orders":5}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|69779","symbol":"ATGL25JUN680CE","last_price":0.45,"volume":325500,"average_price":0.86,"oi":206150.0,"net_change":-0.4,"total_buy_quantity":146475.0,"total_sell_quantity":170500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1750759199711","oi_day_high":289075.0,"oi_day_low":204600.0},"NSE_FO:HAVELLS25JUN1500PE":{"ohlc":{"open":0.45,"high":0.7,"low":0.1,"close":0.5},"depth":{"buy":[{"quantity":1000,"price":0.5,"orders":2},{"quantity":1000,"price":0.45,"orders":2},{"quantity":5000,"price":0.4,"orders":5},{"quantity":5000,"price":0.35,"orders":5},{"quantity":5000,"price":0.3,"orders":5}],"sell":[{"quantity":8000,"price":0.65,"orders":3},{"quantity":2000,"price":0.7,"orders":2},{"quantity":1500,"price":0.75,"orders":1},{"quantity":1500,"price":0.8,"orders":1},{"quantity":1500,"price":0.85,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|93954","symbol":"HAVELLS25JUN1500PE","last_price":0.5,"volume":256500,"average_price":0.42,"oi":235000.0,"net_change":0.0,"total_buy_quantity":192500.0,"total_sell_quantity":64000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1750758046923","oi_day_high":329500.0,"oi_day_low":235000.0},"NSE_FO:PFC25JUN410CE":{"ohlc":{"open":7.0,"high":12.2,"low":5.75,"close":6.35},"depth":{"buy":[{"quantity":1300,"price":6.2,"orders":1},{"quantity":1300,"price":6.15,"orders":1},{"quantity":3900,"price":6.1,"orders":3},{"quantity":3900,"price":6.05,"orders":3},{"quantity":11700,"price":5.85,"orders":3}],"sell":[{"quantity":2600,"price":6.4,"orders":2},{"quantity":6500,"price":6.45,"orders":5},{"quantity":6500,"price":6.5,"orders":5},{"quantity":5200,"price":6.55,"orders":4},{"quantity":5200,"price":6.6,"orders":4}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|120804","symbol":"PFC25JUN410CE","last_price":6.35,"volume":5064800,"average_price":8.36,"oi":1983800.0,"net_change":1.25,"total_buy_quantity":296400.0,"total_sell_quantity":254800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1750759199931","oi_day_high":2780700.0,"oi_day_low":1979900.0},"NSE_FO:SAIL25JUN130CE":{"ohlc":{"open":0.9,"high":3.2,"low":0.7,"close":1.45},"depth":{"buy":[{"quantity":12000,"price":1.5,"orders":3},{"quantity":20000,"price":1.45,"orders":5},{"quantity":40000,"price":1.4,"orders":7},{"quantity":12000,"price":1.35,"orders":3},{"quantity":32000,"price":1.3,"orders":4}],"sell":[{"quantity":12000,"price":1.55,"orders":3},{"quantity":68000,"price":1.6,"orders":8},{"quantity":156000,"price":1.65,"orders":6},{"quantity":32000,"price":1.7,"orders":6},{"quantity":16000,"price":1.75,"orders":3}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|135253","symbol":"SAIL25JUN130CE","last_price":1.45,"volume":14660000,"average_price":1.65,"oi":2780000.0,"net_change":1.0,"total_buy_quantity":1688000.0,"total_sell_quantity":1096000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1750759198047","oi_day_high":5108000.0,"oi_day_low":2764000.0},"NSE_FO:BIOCON25JUN335CE":{"ohlc":{"open":15.0,"high":16.5,"low":14.35,"close":16.5},"depth":{"buy":[{"quantity":10000,"price":14.25,"orders":1},{"quantity":2500,"price":14.2,"orders":1},{"quantity":20000,"price":13.55,"orders":1},{"quantity":2500,"price":12.1,"orders":1},{"quantity":10000,"price":12.05,"orders":1}],"sell":[{"quantity":2500,"price":17.5,"orders":1},{"quantity":75000,"price":21.95,"orders":1},{"quantity":2500,"price":37.6,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|76039","symbol":"BIOCON25JUN335CE","last_price":16.5,"volume":20000,"average_price":15.14,"oi":387500.0,"net_change":2.9,"total_buy_quantity":132500.0,"total_sell_quantity":80000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.45,"last_trade_time":"1750754995891","oi_day_high":400000.0,"oi_day_low":387500.0},"NSE_FO:INDIANB25JUN583.75CE":{"ohlc":{"open":43.5,"high":47.0,"low":37.7,"close":37.7},"depth":{"buy":[{"quantity":950,"price":40.75,"orders":1},{"quantity":3800,"price":36.85,"orders":1},{"quantity":4750,"price":35.3,"orders":1},{"quantity":9500,"price":35.0,"orders":1},{"quantity":9500,"price":31.5,"orders":1}],"sell":[{"quantity":950,"price":43.0,"orders":1},{"quantity":950,"price":43.1,"orders":1},{"quantity":950,"price":43.2,"orders":1},{"quantity":2850,"price":44.0,"orders":1},{"quantity":3800,"price":44.1,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|103755","symbol":"INDIANB25JUN583.75CE","last_price":37.7,"volume":11400,"average_price":43.45,"oi":173850.0,"net_change":4.2,"total_buy_quantity":66500.0,"total_sell_quantity":71250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.85,"last_trade_time":"1750752514106","oi_day_high":181450.0,"oi_day_low":173850.0},"NSE_FO:TATATECH25JUN770PE":{"ohlc":{"open":75.75,"high":75.75,"low":71.0,"close":71.0},"depth":{"buy":[{"quantity":700,"price":71.95,"orders":1},{"quantity":700,"price":71.75,"orders":1},{"quantity":700,"price":71.7,"orders":1},{"quantity":700,"price":71.65,"orders":1},{"quantity":2800,"price":70.05,"orders":1}],"sell":[{"quantity":1400,"price":77.4,"orders":2},{"quantity":2800,"price":77.45,"orders":1},{"quantity":7000,"price":78.2,"orders":1},{"quantity":3500,"price":78.6,"orders":1},{"quantity":7000,"price":82.15,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|130684","symbol":"TATATECH25JUN770PE","last_price":71.0,"volume":4200,"average_price":71.79,"oi":161700.0,"net_change":5.75,"total_buy_quantity":57400.0,"total_sell_quantity":49700.0,"lower_circuit_limit":33.65,"upper_circuit_limit":106.65,"last_trade_time":"1750752209357","oi_day_high":162400.0,"oi_day_low":161700.0},"NSE_FO:JSL25JUN670CE":{"ohlc":{"open":24.35,"high":28.75,"low":10.95,"close":13.5},"depth":{"buy":[{"quantity":23250,"price":7.6,"orders":1},{"quantity":3100,"price":7.55,"orders":1},{"quantity":775,"price":4.55,"orders":1},{"quantity":7750,"price":4.5,"orders":1},{"quantity":2325,"price":0.05,"orders":1}],"sell":[{"quantity":3100,"price":15.55,"orders":1},{"quantity":3875,"price":16.65,"orders":1},{"quantity":2325,"price":17.2,"orders":1},{"quantity":7750,"price":17.35,"orders":1},{"quantity":11625,"price":17.5,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|106185","symbol":"JSL25JUN670CE","last_price":13.5,"volume":20150,"average_price":17.04,"oi":123225.0,"net_change":-7.9,"total_buy_quantity":37200.0,"total_sell_quantity":74400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.3,"last_trade_time":"1750758287853","oi_day_high":123225.0,"oi_day_low":120900.0},"NSE_FO:TATAMOTORS25JUN720CE":{"ohlc":{"open":0.4,"high":0.6,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":47850,"price":0.3,"orders":6},{"quantity":346500,"price":0.25,"orders":31},{"quantity":373450,"price":0.2,"orders":27},{"quantity":609400,"price":0.15,"orders":38},{"quantity":611600,"price":0.1,"orders":37}],"sell":[{"quantity":125400,"price":0.35,"orders":18},{"quantity":110550,"price":0.4,"orders":16},{"quantity":89650,"price":0.45,"orders":12},{"quantity":29150,"price":0.5,"orders":14},{"quantity":31900,"price":0.55,"orders":16}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|142827","symbol":"TATAMOTORS25JUN720CE","last_price":0.3,"volume":6697350,"average_price":0.4,"oi":5167250.0,"net_change":0.0,"total_buy_quantity":2506900.0,"total_sell_quantity":1129700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1750759196451","oi_day_high":6295300.0,"oi_day_low":5167250.0},"NSE_FO:AMBUJACEM25JUN560PE":{"ohlc":{"open":19.5,"high":19.5,"low":4.7,"close":6.3},"depth":{"buy":[{"quantity":900,"price":6.25,"orders":1},{"quantity":1800,"price":6.2,"orders":2},{"quantity":900,"price":6.15,"orders":1},{"quantity":1800,"price":6.1,"orders":2},{"quantity":900,"price":5.75,"orders":1}],"sell":[{"quantity":1800,"price":6.45,"orders":2},{"quantity":3600,"price":6.5,"orders":4},{"quantity":2700,"price":6.55,"orders":3},{"quantity":2700,"price":6.6,"orders":3},{"quantity":1800,"price":6.65,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|67647","symbol":"AMBUJACEM25JUN560PE","last_price":6.3,"volume":2136600,"average_price":6.38,"oi":915300.0,"net_change":-18.0,"total_buy_quantity":52200.0,"total_sell_quantity":90900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.9,"last_trade_time":"1750759190367","oi_day_high":1037700.0,"oi_day_low":883800.0},"NSE_FO:TORNTPHARM25JUN3150PE":{"ohlc":{"open":16.95,"high":20.65,"low":4.55,"close":5.25},"depth":{"buy":[{"quantity":250,"price":5.25,"orders":1},{"quantity":1000,"price":5.2,"orders":1},{"quantity":250,"price":4.0,"orders":1},{"quantity":5000,"price":3.95,"orders":1},{"quantity":250,"price":3.6,"orders":1}],"sell":[{"quantity":750,"price":6.95,"orders":1},{"quantity":1000,"price":7.0,"orders":1},{"quantity":1000,"price":7.5,"orders":1},{"quantity":250,"price":8.25,"orders":1},{"quantity":250,"price":8.3,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|132674","symbol":"TORNTPHARM25JUN3150PE","last_price":5.25,"volume":129250,"average_price":8.14,"oi":86500.0,"net_change":-11.9,"total_buy_quantity":69500.0,"total_sell_quantity":20000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.15,"last_trade_time":"1750759185750","oi_day_high":89000.0,"oi_day_low":64500.0},"NSE_FO:ANGELONE25JUN3000PE":{"ohlc":{"open":35.5,"high":72.7,"low":32.3,"close":50.9},"depth":{"buy":[{"quantity":400,"price":48.55,"orders":2},{"quantity":200,"price":46.95,"orders":1},{"quantity":600,"price":46.1,"orders":1},{"quantity":200,"price":44.9,"orders":1},{"quantity":600,"price":42.9,"orders":1}],"sell":[{"quantity":200,"price":51.15,"orders":1},{"quantity":200,"price":51.2,"orders":1},{"quantity":200,"price":51.3,"orders":1},{"quantity":600,"price":51.35,"orders":1},{"quantity":200,"price":51.45,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|67973","symbol":"ANGELONE25JUN3000PE","last_price":50.9,"volume":240000,"average_price":53.57,"oi":128600.0,"net_change":-30.3,"total_buy_quantity":93200.0,"total_sell_quantity":25600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":260.9,"last_trade_time":"1750759122167","oi_day_high":140200.0,"oi_day_low":123400.0},"NSE_FO:HAL25JUN5000PE":{"ohlc":{"open":37.95,"high":144.55,"low":31.15,"close":137.15},"depth":{"buy":[{"quantity":150,"price":136.95,"orders":1},{"quantity":450,"price":136.9,"orders":3},{"quantity":150,"price":136.7,"orders":1},{"quantity":150,"price":136.65,"orders":1},{"quantity":150,"price":134.75,"orders":1}],"sell":[{"quantity":150,"price":142.45,"orders":1},{"quantity":150,"price":142.5,"orders":1},{"quantity":150,"price":142.75,"orders":1},{"quantity":150,"price":143.1,"orders":1},{"quantity":300,"price":143.2,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|92293","symbol":"HAL25JUN5000PE","last_price":137.15,"volume":733350,"average_price":98.43,"oi":542550.0,"net_change":98.85,"total_buy_quantity":71700.0,"total_sell_quantity":12900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":436.5,"last_trade_time":"1750759190733","oi_day_high":653400.0,"oi_day_low":537000.0},"NSE_FO:VEDL25JUN450CE":{"ohlc":{"open":2.55,"high":4.9,"low":1.7,"close":1.8},"depth":{"buy":[{"quantity":19550,"price":1.8,"orders":8},{"quantity":12650,"price":1.75,"orders":7},{"quantity":13800,"price":1.7,"orders":9},{"quantity":13800,"price":1.65,"orders":3},{"quantity":11500,"price":1.6,"orders":7}],"sell":[{"quantity":40250,"price":1.9,"orders":8},{"quantity":21850,"price":1.95,"orders":13},{"quantity":21850,"price":2.0,"orders":11},{"quantity":57500,"price":2.05,"orders":8},{"quantity":28750,"price":2.1,"orders":13}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|135014","symbol":"VEDL25JUN450CE","last_price":1.8,"volume":14147300,"average_price":3.02,"oi":3505200.0,"net_change":-0.1,"total_buy_quantity":1013150.0,"total_sell_quantity":813050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1750759196168","oi_day_high":4634500.0,"oi_day_low":3270600.0},"NSE_FO:LAURUSLABS25JUN610PE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":15300,"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":25500,"price":0.1,"orders":1},{"quantity":5100,"price":0.15,"orders":1},{"quantity":5100,"price":0.2,"orders":1},{"quantity":5100,"price":0.25,"orders":1},{"quantity":5100,"price":0.3,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|108873","symbol":"LAURUSLABS25JUN610PE","last_price":0.05,"volume":59500,"average_price":0.05,"oi":153000.0,"net_change":-0.1,"total_buy_quantity":15300.0,"total_sell_quantity":253300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1750746877637","oi_day_high":161500.0,"oi_day_low":153000.0},"NSE_FO:ABFRL25JUN90CE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":306800,"price":0.05,"orders":41},{"quantity":161200,"price":0.1,"orders":12},{"quantity":2600,"price":0.2,"orders":1},{"quantity":13000,"price":0.3,"orders":1},{"quantity":18200,"price":0.4,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|53112","symbol":"ABFRL25JUN90CE","last_price":0.05,"volume":1071200,"average_price":0.05,"oi":3668600.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":793000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1750758901469","oi_day_high":4183400.0,"oi_day_low":3668600.0},"NSE_FO:EICHERMOT25JUN5400CE":{"ohlc":{"open":159.0,"high":243.8,"low":159.0,"close":234.0},"depth":{"buy":[{"quantity":175,"price":225.25,"orders":1},{"quantity":175,"price":225.2,"orders":1},{"quantity":175,"price":212.9,"orders":1},{"quantity":700,"price":182.3,"orders":1},{"quantity":175,"price":182.0,"orders":1}],"sell":[{"quantity":350,"price":234.65,"orders":2},{"quantity":175,"price":234.7,"orders":1},{"quantity":175,"price":235.0,"orders":1},{"quantity":175,"price":235.3,"orders":1},{"quantity":175,"price":235.7,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|88069","symbol":"EICHERMOT25JUN5400CE","last_price":234.0,"volume":38675,"average_price":216.93,"oi":73850.0,"net_change":80.45,"total_buy_quantity":12600.0,"total_sell_quantity":8050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":381.1,"last_trade_time":"1750758880178","oi_day_high":95375.0,"oi_day_low":73850.0},"NSE_FO:SONACOMS25JUN540PE":{"ohlc":{"open":55.0,"high":55.0,"low":55.0,"close":55.0},"depth":{"buy":[{"quantity":3875,"price":55.15,"orders":1},{"quantity":3875,"price":55.1,"orders":1},{"quantity":775,"price":55.05,"orders":1},{"quantity":5425,"price":54.95,"orders":2},{"quantity":7750,"price":54.45,"orders":1}],"sell":[{"quantity":3875,"price":59.3,"orders":1},{"quantity":775,"price":59.35,"orders":1},{"quantity":3875,"price":61.15,"orders":1},{"quantity":7750,"price":61.45,"orders":1},{"quantity":3100,"price":61.55,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|139155","symbol":"SONACOMS25JUN540PE","last_price":55.0,"volume":1550,"average_price":55.0,"oi":117800.0,"net_change":-3.45,"total_buy_quantity":63550.0,"total_sell_quantity":60450.0,"lower_circuit_limit":29.85,"upper_circuit_limit":94.95,"last_trade_time":"1750757263007","oi_day_high":117800.0,"oi_day_low":117800.0},"NSE_FO:PAYTM25JUN880PE":{"ohlc":{"open":4.1,"high":9.45,"low":2.25,"close":2.5},"depth":{"buy":[{"quantity":650,"price":2.45,"orders":1},{"quantity":1300,"price":2.4,"orders":2},{"quantity":7800,"price":2.35,"orders":6},{"quantity":3900,"price":2.3,"orders":6},{"quantity":10400,"price":2.25,"orders":5}],"sell":[{"quantity":1300,"price":2.55,"orders":2},{"quantity":11050,"price":2.6,"orders":3},{"quantity":4550,"price":2.65,"orders":5},{"quantity":1950,"price":2.7,"orders":3},{"quantity":3250,"price":2.75,"orders":4}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|127707","symbol":"PAYTM25JUN880PE","last_price":2.5,"volume":6117150,"average_price":5.22,"oi":760500.0,"net_change":-9.1,"total_buy_quantity":401700.0,"total_sell_quantity":188500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.7,"last_trade_time":"1750759183018","oi_day_high":1095900.0,"oi_day_low":760500.0},"NSE_FO:CHOLAFIN25JUN1600CE":{"ohlc":{"open":14.75,"high":22.5,"low":9.35,"close":11.45},"depth":{"buy":[{"quantity":625,"price":10.45,"orders":1},{"quantity":2500,"price":10.4,"orders":1},{"quantity":625,"price":10.2,"orders":1},{"quantity":625,"price":10.15,"orders":1},{"quantity":625,"price":10.1,"orders":1}],"sell":[{"quantity":625,"price":11.2,"orders":1},{"quantity":625,"price":11.45,"orders":1},{"quantity":625,"price":11.7,"orders":1},{"quantity":625,"price":11.75,"orders":1},{"quantity":625,"price":11.8,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|81171","symbol":"CHOLAFIN25JUN1600CE","last_price":11.45,"volume":1246875,"average_price":15.27,"oi":433125.0,"net_change":1.25,"total_buy_quantity":366250.0,"total_sell_quantity":168125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.25,"last_trade_time":"1750759172933","oi_day_high":673125.0,"oi_day_low":433125.0},"NSE_FO:AUROPHARMA25JUN1180CE":{"ohlc":{"open":0.6,"high":0.8,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":3300,"price":0.4,"orders":4},{"quantity":4400,"price":0.35,"orders":3},{"quantity":3300,"price":0.3,"orders":4},{"quantity":4400,"price":0.25,"orders":4},{"quantity":14300,"price":0.2,"orders":5}],"sell":[{"quantity":2200,"price":0.5,"orders":2},{"quantity":6050,"price":0.55,"orders":4},{"quantity":6600,"price":0.6,"orders":4},{"quantity":3300,"price":0.65,"orders":1},{"quantity":1650,"price":0.7,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|67390","symbol":"AUROPHARMA25JUN1180CE","last_price":0.45,"volume":183700,"average_price":0.59,"oi":376200.0,"net_change":-0.15,"total_buy_quantity":204600.0,"total_sell_quantity":169950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1750758979074","oi_day_high":414700.0,"oi_day_low":376200.0},"NSE_FO:INOXWIND25JUN190CE":{"ohlc":{"open":0.1,"high":0.35,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":177375,"price":0.1,"orders":11},{"quantity":1438350,"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":61275,"price":0.15,"orders":8},{"quantity":116100,"price":0.2,"orders":10},{"quantity":99975,"price":0.25,"orders":11},{"quantity":112875,"price":0.3,"orders":12},{"quantity":154800,"price":0.35,"orders":10}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|106311","symbol":"INOXWIND25JUN190CE","last_price":0.1,"volume":2757375,"average_price":0.2,"oi":4743975.0,"net_change":-0.05,"total_buy_quantity":1615725.0,"total_sell_quantity":1315800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1750759199054","oi_day_high":5127750.0,"oi_day_low":4734300.0},"NSE_FO:TATAPOWER25JUN395CE":{"ohlc":{"open":3.9,"high":9.75,"low":3.5,"close":5.2},"depth":{"buy":[{"quantity":6750,"price":5.1,"orders":5},{"quantity":8100,"price":5.05,"orders":6},{"quantity":8100,"price":5.0,"orders":6},{"quantity":6750,"price":4.95,"orders":5},{"quantity":8100,"price":4.9,"orders":6}],"sell":[{"quantity":5400,"price":5.3,"orders":4},{"quantity":6750,"price":5.35,"orders":5},{"quantity":6750,"price":5.4,"orders":5},{"quantity":5400,"price":5.45,"orders":4},{"quantity":4050,"price":5.5,"orders":3}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|130139","symbol":"TATAPOWER25JUN395CE","last_price":5.2,"volume":4957200,"average_price":5.45,"oi":1219050.0,"net_change":2.1,"total_buy_quantity":360450.0,"total_sell_quantity":229500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1750759196157","oi_day_high":1869750.0,"oi_day_low":1183950.0},"NSE_FO:BOSCHLTD25JUN31250PE":{"ohlc":{"open":119.9,"high":119.9,"low":79.1,"close":97.1},"depth":{"buy":[{"quantity":900,"price":2.15,"orders":2},{"quantity":100,"price":0.8,"orders":1},{"quantity":900,"price":0.15,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":250,"price":416.35,"orders":1},{"quantity":25,"price":432.55,"orders":1},{"quantity":100,"price":446.85,"orders":1},{"quantity":75,"price":604.55,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|76649","symbol":"BOSCHLTD25JUN31250PE","last_price":97.1,"volume":125,"average_price":97.86,"oi":750.0,"net_change":-335.45,"total_buy_quantity":1900.0,"total_sell_quantity":450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":641.4,"last_trade_time":"1750756222722","oi_day_high":775.0,"oi_day_low":750.0},"NSE_FO:DRREDDY25JUN1240CE":{"ohlc":{"open":90.0,"high":90.0,"low":90.0,"close":90.0},"depth":{"buy":[{"quantity":5625,"price":84.2,"orders":2},{"quantity":6250,"price":84.15,"orders":1},{"quantity":2500,"price":83.0,"orders":1},{"quantity":18750,"price":76.7,"orders":1},{"quantity":6250,"price":76.65,"orders":1}],"sell":[{"quantity":2500,"price":99.05,"orders":1},{"quantity":3125,"price":99.7,"orders":1},{"quantity":6250,"price":101.1,"orders":1},{"quantity":6250,"price":103.7,"orders":1},{"quantity":18750,"price":124.55,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|87621","symbol":"DRREDDY25JUN1240CE","last_price":90.0,"volume":0,"average_price":0.0,"oi":79375.0,"net_change":0.0,"total_buy_quantity":42500.0,"total_sell_quantity":36875.0,"lower_circuit_limit":26.05,"upper_circuit_limit":183.2,"last_trade_time":"1750409895000","oi_day_high":79375.0,"oi_day_low":79375.0},"NSE_FO:YESBANK25JUN21PE":{"ohlc":{"open":0.85,"high":1.0,"low":0.85,"close":0.95},"depth":{"buy":[{"quantity":26000,"price":0.95,"orders":1},{"quantity":442000,"price":0.9,"orders":5},{"quantity":884000,"price":0.85,"orders":6},{"quantity":26000,"price":0.8,"orders":1},{"quantity":806000,"price":0.75,"orders":3}],"sell":[{"quantity":26000,"price":1.0,"orders":1},{"quantity":52000,"price":1.05,"orders":2},{"quantity":26000,"price":1.1,"orders":1},{"quantity":468000,"price":1.15,"orders":3},{"quantity":286000,"price":1.2,"orders":4}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|135909","symbol":"YESBANK25JUN21PE","last_price":0.95,"volume":9282000,"average_price":0.89,"oi":5.6186E7,"net_change":-0.15,"total_buy_quantity":3.1408E7,"total_sell_quantity":2418000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1750759193692","oi_day_high":6.2816E7,"oi_day_low":5.6186E7},"NSE_FO:ABB25JUN6000PE":{"ohlc":{"open":75.85,"high":98.6,"low":25.55,"close":40.95},"depth":{"buy":[{"quantity":125,"price":39.3,"orders":1},{"quantity":1000,"price":39.25,"orders":1},{"quantity":125,"price":39.1,"orders":1},{"quantity":125,"price":37.4,"orders":1},{"quantity":375,"price":37.35,"orders":2}],"sell":[{"quantity":125,"price":41.0,"orders":1},{"quantity":125,"price":41.1,"orders":1},{"quantity":125,"price":41.25,"orders":1},{"quantity":125,"price":41.4,"orders":1},{"quantity":125,"price":41.45,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|65310","symbol":"ABB25JUN6000PE","last_price":40.95,"volume":155250,"average_price":43.13,"oi":105875.0,"net_change":-72.1,"total_buy_quantity":46375.0,"total_sell_quantity":10500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":354.1,"last_trade_time":"1750759170003","oi_day_high":129250.0,"oi_day_low":105875.0},"NSE_FO:DALBHARAT25JUN2040PE":{"ohlc":{"open":4.3,"high":8.45,"low":1.6,"close":5.8},"depth":{"buy":[{"quantity":275,"price":3.05,"orders":1},{"quantity":1650,"price":3.0,"orders":2},{"quantity":550,"price":2.95,"orders":1},{"quantity":1650,"price":2.9,"orders":2},{"quantity":9625,"price":2.85,"orders":2}],"sell":[{"quantity":275,"price":6.0,"orders":1},{"quantity":275,"price":6.05,"orders":1},{"quantity":550,"price":6.15,"orders":2},{"quantity":275,"price":6.3,"orders":1},{"quantity":1100,"price":6.75,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|84821","symbol":"DALBHARAT25JUN2040PE","last_price":5.8,"volume":89925,"average_price":4.12,"oi":63250.0,"net_change":-1.45,"total_buy_quantity":54725.0,"total_sell_quantity":39050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.15,"last_trade_time":"1750759140369","oi_day_high":67925.0,"oi_day_low":59125.0},"NSE_FO:NATIONALUM25JUN185CE":{"ohlc":{"open":5.2,"high":7.85,"low":4.45,"close":5.35},"depth":{"buy":[{"quantity":26250,"price":5.3,"orders":3},{"quantity":7500,"price":5.25,"orders":2},{"quantity":11250,"price":5.2,"orders":3},{"quantity":11250,"price":5.15,"orders":3},{"quantity":7500,"price":5.1,"orders":2}],"sell":[{"quantity":15000,"price":5.5,"orders":4},{"quantity":7500,"price":5.55,"orders":2},{"quantity":11250,"price":5.6,"orders":3},{"quantity":11250,"price":5.65,"orders":3},{"quantity":3750,"price":5.7,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|115411","symbol":"NATIONALUM25JUN185CE","last_price":5.35,"volume":2538750,"average_price":5.67,"oi":2343750.0,"net_change":1.0,"total_buy_quantity":573750.0,"total_sell_quantity":641250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1750759148226","oi_day_high":2670000.0,"oi_day_low":2343750.0},"NSE_FO:MARUTI25JUN12400PE":{"ohlc":{"open":4.0,"high":6.8,"low":2.1,"close":5.9},"depth":{"buy":[{"quantity":150,"price":5.55,"orders":2},{"quantity":1900,"price":5.5,"orders":3},{"quantity":50,"price":5.45,"orders":1},{"quantity":2050,"price":5.4,"orders":2},{"quantity":50,"price":5.35,"orders":1}],"sell":[{"quantity":100,"price":5.9,"orders":2},{"quantity":400,"price":5.95,"orders":3},{"quantity":50,"price":6.0,"orders":1},{"quantity":50,"price":6.05,"orders":1},{"quantity":350,"price":6.1,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|118050","symbol":"MARUTI25JUN12400PE","last_price":5.9,"volume":251150,"average_price":4.07,"oi":85150.0,"net_change":-0.35,"total_buy_quantity":69150.0,"total_sell_quantity":12400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.55,"last_trade_time":"1750759197859","oi_day_high":88150.0,"oi_day_low":75950.0},"NSE_FO:SBICARD25JUN910CE":{"ohlc":{"open":37.4,"high":37.4,"low":37.4,"close":37.4},"depth":{"buy":[{"quantity":7200,"price":66.25,"orders":2},{"quantity":3200,"price":66.2,"orders":1},{"quantity":800,"price":65.0,"orders":1},{"quantity":4000,"price":63.2,"orders":1},{"quantity":8000,"price":63.15,"orders":1}],"sell":[{"quantity":800,"price":74.7,"orders":1},{"quantity":4000,"price":76.6,"orders":1},{"quantity":3200,"price":76.95,"orders":1},{"quantity":8000,"price":77.6,"orders":1},{"quantity":8000,"price":77.85,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|124902","symbol":"SBICARD25JUN910CE","last_price":37.4,"volume":0,"average_price":0.0,"oi":22400.0,"net_change":0.0,"total_buy_quantity":63200.0,"total_sell_quantity":24000.0,"lower_circuit_limit":2.4,"upper_circuit_limit":91.1,"last_trade_time":"1750411277000","oi_day_high":25600.0,"oi_day_low":20000.0},"NSE_FO:VBL25JUN480CE":{"ohlc":{"open":1.55,"high":1.65,"low":0.7,"close":0.75},"depth":{"buy":[{"quantity":22750,"price":0.7,"orders":8},{"quantity":12250,"price":0.65,"orders":7},{"quantity":7875,"price":0.6,"orders":3},{"quantity":7875,"price":0.55,"orders":3},{"quantity":5250,"price":0.5,"orders":5}],"sell":[{"quantity":8750,"price":0.75,"orders":2},{"quantity":28875,"price":0.8,"orders":12},{"quantity":16625,"price":0.85,"orders":7},{"quantity":16625,"price":0.9,"orders":6},{"quantity":12250,"price":0.95,"orders":5}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|145785","symbol":"VBL25JUN480CE","last_price":0.75,"volume":1914500,"average_price":0.93,"oi":2457000.0,"net_change":-0.5,"total_buy_quantity":238000.0,"total_sell_quantity":729750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1750759171118","oi_day_high":2555875.0,"oi_day_low":2457000.0},"NSE_FO:TATACONSUM25JUN1110CE":{"ohlc":{"open":11.15,"high":12.8,"low":5.25,"close":8.5},"depth":{"buy":[{"quantity":456,"price":7.85,"orders":1},{"quantity":456,"price":7.8,"orders":1},{"quantity":456,"price":7.5,"orders":1},{"quantity":456,"price":7.45,"orders":1},{"quantity":456,"price":7.4,"orders":1}],"sell":[{"quantity":456,"price":8.6,"orders":1},{"quantity":456,"price":8.65,"orders":1},{"quantity":456,"price":9.1,"orders":1},{"quantity":456,"price":9.2,"orders":1},{"quantity":456,"price":9.8,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|129329","symbol":"TATACONSUM25JUN1110CE","last_price":8.5,"volume":2476080,"average_price":7.74,"oi":146376.0,"net_change":-0.4,"total_buy_quantity":103968.0,"total_sell_quantity":84360.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.3,"last_trade_time":"1750759193254","oi_day_high":205656.0,"oi_day_low":139536.0},"NSE_FO:OIL25JUN440PE":{"ohlc":{"open":0.4,"high":2.95,"low":0.4,"close":2.55},"depth":{"buy":[{"quantity":4300,"price":2.5,"orders":3},{"quantity":9675,"price":2.45,"orders":8},{"quantity":9675,"price":2.4,"orders":7},{"quantity":10750,"price":2.35,"orders":6},{"quantity":7525,"price":2.3,"orders":5}],"sell":[{"quantity":3225,"price":2.6,"orders":1},{"quantity":6450,"price":2.65,"orders":4},{"quantity":7525,"price":2.7,"orders":5},{"quantity":13975,"price":2.75,"orders":7},{"quantity":12900,"price":2.8,"orders":7}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|126150","symbol":"OIL25JUN440PE","last_price":2.55,"volume":3450750,"average_price":1.7,"oi":618125.0,"net_change":2.3,"total_buy_quantity":518150.0,"total_sell_quantity":223600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1750759195019","oi_day_high":698750.0,"oi_day_low":584800.0},"NSE_FO:ICICIBANK25JUN1460PE":{"ohlc":{"open":27.8,"high":37.75,"low":26.0,"close":34.95},"depth":{"buy":[{"quantity":700,"price":34.3,"orders":1},{"quantity":1400,"price":34.25,"orders":2},{"quantity":700,"price":34.2,"orders":1},{"quantity":2800,"price":33.85,"orders":1},{"quantity":700,"price":33.8,"orders":1}],"sell":[{"quantity":700,"price":35.85,"orders":1},{"quantity":1400,"price":35.9,"orders":2},{"quantity":700,"price":36.0,"orders":1},{"quantity":8400,"price":41.55,"orders":1},{"quantity":2800,"price":50.75,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|100159","symbol":"ICICIBANK25JUN1460PE","last_price":34.95,"volume":77700,"average_price":30.84,"oi":1014300.0,"net_change":-6.0,"total_buy_quantity":92400.0,"total_sell_quantity":44800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.0,"last_trade_time":"1750758443430","oi_day_high":1034600.0,"oi_day_low":1014300.0},"NSE_FO:SJVN25JUN102CE":{"ohlc":{"open":0.4,"high":0.65,"low":0.2,"close":0.35},"depth":{"buy":[{"quantity":14175,"price":0.3,"orders":2},{"quantity":56700,"price":0.25,"orders":9},{"quantity":51975,"price":0.2,"orders":6},{"quantity":14175,"price":0.15,"orders":3},{"quantity":146475,"price":0.1,"orders":6}],"sell":[{"quantity":47250,"price":0.35,"orders":4},{"quantity":61425,"price":0.4,"orders":5},{"quantity":61425,"price":0.45,"orders":6},{"quantity":56700,"price":0.5,"orders":6},{"quantity":42525,"price":0.55,"orders":4}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|138511","symbol":"SJVN25JUN102CE","last_price":0.35,"volume":1374975,"average_price":0.43,"oi":1044225.0,"net_change":0.05,"total_buy_quantity":670950.0,"total_sell_quantity":907200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1750759196069","oi_day_high":1058400.0,"oi_day_low":807975.0},"NSE_FO:IIFL25JUN430CE":{"ohlc":{"open":48.0,"high":50.5,"low":48.0,"close":50.0},"depth":{"buy":[{"quantity":1550,"price":48.2,"orders":1},{"quantity":1550,"price":48.15,"orders":1},{"quantity":1550,"price":48.1,"orders":1},{"quantity":10850,"price":47.0,"orders":2},{"quantity":4650,"price":46.75,"orders":1}],"sell":[{"quantity":7750,"price":51.75,"orders":1},{"quantity":1550,"price":51.8,"orders":1},{"quantity":1550,"price":51.9,"orders":1},{"quantity":6200,"price":52.4,"orders":1},{"quantity":7750,"price":52.5,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|37866","symbol":"IIFL25JUN430CE","last_price":50.0,"volume":15500,"average_price":49.75,"oi":54250.0,"net_change":0.0,"total_buy_quantity":122450.0,"total_sell_quantity":139500.0,"lower_circuit_limit":8.75,"upper_circuit_limit":91.25,"last_trade_time":"1750758567751","oi_day_high":68200.0,"oi_day_low":54250.0},"NSE_FO:CIPLA25JUN1480CE":{"ohlc":{"open":30.85,"high":40.0,"low":25.1,"close":27.45},"depth":{"buy":[{"quantity":325,"price":28.35,"orders":1},{"quantity":325,"price":28.2,"orders":1},{"quantity":325,"price":27.6,"orders":1},{"quantity":6825,"price":26.9,"orders":2},{"quantity":1300,"price":26.75,"orders":2}],"sell":[{"quantity":325,"price":30.15,"orders":1},{"quantity":325,"price":30.2,"orders":1},{"quantity":325,"price":31.15,"orders":1},{"quantity":325,"price":31.2,"orders":1},{"quantity":325,"price":32.15,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|81722","symbol":"CIPLA25JUN1480CE","last_price":27.45,"volume":93600,"average_price":31.09,"oi":101725.0,"net_change":4.5,"total_buy_quantity":91650.0,"total_sell_quantity":55575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.8,"last_trade_time":"1750759060606","oi_day_high":104650.0,"oi_day_low":100750.0},"NSE_FO:BAJAJ-AUTO25JUN8690PE":{"ohlc":{"open":305.1,"high":313.0,"low":260.05,"close":313.0},"depth":{"buy":[{"quantity":75,"price":322.05,"orders":1},{"quantity":75,"price":322.0,"orders":1},{"quantity":75,"price":321.95,"orders":1},{"quantity":75,"price":321.9,"orders":1},{"quantity":75,"price":314.55,"orders":1}],"sell":[{"quantity":150,"price":333.3,"orders":2},{"quantity":75,"price":333.35,"orders":1},{"quantity":75,"price":333.75,"orders":1},{"quantity":75,"price":334.0,"orders":1},{"quantity":75,"price":334.95,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|69454","symbol":"BAJAJ-AUTO25JUN8690PE","last_price":313.0,"volume":3000,"average_price":280.9,"oi":40800.0,"net_change":-69.55,"total_buy_quantity":17925.0,"total_sell_quantity":6225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":787.3,"last_trade_time":"1750758093831","oi_day_high":42300.0,"oi_day_low":40800.0},"NSE_FO:NMDC25JUN72CE":{"ohlc":{"open":0.05,"high":0.3,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":769500,"price":0.1,"orders":17},{"quantity":1890000,"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":715500,"price":0.15,"orders":8},{"quantity":513000,"price":0.2,"orders":10},{"quantity":459000,"price":0.25,"orders":12},{"quantity":810000,"price":0.3,"orders":16},{"quantity":270000,"price":0.35,"orders":5}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|124229","symbol":"NMDC25JUN72CE","last_price":0.1,"volume":10543500,"average_price":0.16,"oi":8140500.0,"net_change":0.05,"total_buy_quantity":2659500.0,"total_sell_quantity":4495500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1750759020759","oi_day_high":9153000.0,"oi_day_low":7357500.0},"NSE_FO:TATATECH25JUN770CE":{"ohlc":{"open":0.25,"high":0.4,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":11900,"price":0.2,"orders":8},{"quantity":27300,"price":0.15,"orders":9},{"quantity":8400,"price":0.1,"orders":6},{"quantity":38500,"price":0.05,"orders":5},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":20300,"price":0.3,"orders":5},{"quantity":7000,"price":0.35,"orders":3},{"quantity":17500,"price":0.4,"orders":5},{"quantity":5600,"price":0.45,"orders":4},{"quantity":4200,"price":0.5,"orders":4}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|130683","symbol":"TATATECH25JUN770CE","last_price":0.25,"volume":270200,"average_price":0.28,"oi":429800.0,"net_change":-0.15,"total_buy_quantity":86100.0,"total_sell_quantity":156800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1750759051970","oi_day_high":603400.0,"oi_day_low":429800.0},"NSE_FO:LTIM25JUN5150PE":{"ohlc":{"open":3.75,"high":7.4,"low":3.6,"close":3.6},"depth":{"buy":[{"quantity":150,"price":2.25,"orders":1},{"quantity":6150,"price":2.2,"orders":3},{"quantity":4800,"price":2.1,"orders":2},{"quantity":6150,"price":2.0,"orders":3},{"quantity":4500,"price":0.85,"orders":1}],"sell":[{"quantity":300,"price":5.5,"orders":2},{"quantity":900,"price":5.6,"orders":1},{"quantity":900,"price":5.75,"orders":1},{"quantity":900,"price":6.2,"orders":1},{"quantity":2250,"price":6.9,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|111029","symbol":"LTIM25JUN5150PE","last_price":3.6,"volume":42750,"average_price":5.42,"oi":23400.0,"net_change":-8.35,"total_buy_quantity":60750.0,"total_sell_quantity":21300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.05,"last_trade_time":"1750758813441","oi_day_high":31200.0,"oi_day_low":23400.0},"NSE_FO:KOTAKBANK25JUN2080CE":{"ohlc":{"open":125.0,"high":149.0,"low":125.0,"close":140.45},"depth":{"buy":[{"quantity":800,"price":139.5,"orders":1},{"quantity":400,"price":139.45,"orders":1},{"quantity":1200,"price":139.4,"orders":3},{"quantity":400,"price":139.35,"orders":1},{"quantity":400,"price":139.1,"orders":1}],"sell":[{"quantity":800,"price":141.0,"orders":1},{"quantity":400,"price":141.05,"orders":1},{"quantity":800,"price":141.1,"orders":1},{"quantity":1200,"price":141.15,"orders":2},{"quantity":400,"price":141.2,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|112327","symbol":"KOTAKBANK25JUN2080CE","last_price":140.45,"volume":16800,"average_price":137.98,"oi":172800.0,"net_change":36.65,"total_buy_quantity":52400.0,"total_sell_quantity":41200.0,"lower_circuit_limit":10.2,"upper_circuit_limit":263.1,"last_trade_time":"1750759172171","oi_day_high":179200.0,"oi_day_low":172800.0},"NSE_FO:AMBUJACEM25JUN560CE":{"ohlc":{"open":0.3,"high":7.95,"low":0.3,"close":3.6},"depth":{"buy":[{"quantity":2700,"price":3.4,"orders":2},{"quantity":11700,"price":3.35,"orders":4},{"quantity":9900,"price":3.3,"orders":6},{"quantity":5400,"price":3.25,"orders":4},{"quantity":5400,"price":3.2,"orders":4}],"sell":[{"quantity":4500,"price":3.65,"orders":3},{"quantity":3600,"price":3.7,"orders":2},{"quantity":1800,"price":3.75,"orders":2},{"quantity":3600,"price":3.8,"orders":3},{"quantity":4500,"price":3.85,"orders":3}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|67646","symbol":"AMBUJACEM25JUN560CE","last_price":3.6,"volume":10282500,"average_price":4.7,"oi":1233900.0,"net_change":3.05,"total_buy_quantity":309600.0,"total_sell_quantity":245700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1750759188209","oi_day_high":1326600.0,"oi_day_low":989100.0},"NSE_FO:PHOENIXLTD25JUN1600CE":{"ohlc":{"open":44.0,"high":47.15,"low":14.6,"close":18.55},"depth":{"buy":[{"quantity":350,"price":16.05,"orders":1},{"quantity":350,"price":16.0,"orders":1},{"quantity":350,"price":15.0,"orders":1},{"quantity":350,"price":14.05,"orders":1},{"quantity":350,"price":14.0,"orders":1}],"sell":[{"quantity":350,"price":18.5,"orders":1},{"quantity":350,"price":18.55,"orders":1},{"quantity":350,"price":22.5,"orders":1},{"quantity":350,"price":22.55,"orders":1},{"quantity":1050,"price":23.1,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|128697","symbol":"PHOENIXLTD25JUN1600CE","last_price":18.55,"volume":120050,"average_price":28.67,"oi":172900.0,"net_change":-19.95,"total_buy_quantity":52150.0,"total_sell_quantity":42350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.6,"last_trade_time":"1750759094991","oi_day_high":173950.0,"oi_day_low":160300.0},"NSE_FO:NCC25JUN237.5CE":{"ohlc":{"open":0.2,"high":0.2,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":55025,"price":0.1,"orders":12},{"quantity":110050,"price":0.05,"orders":11},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1775,"price":0.25,"orders":1},{"quantity":7100,"price":0.3,"orders":4},{"quantity":5325,"price":0.35,"orders":3},{"quantity":5325,"price":0.4,"orders":3},{"quantity":5325,"price":0.45,"orders":3}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|116237","symbol":"NCC25JUN237.5CE","last_price":0.15,"volume":78100,"average_price":0.15,"oi":122475.0,"net_change":0.05,"total_buy_quantity":165075.0,"total_sell_quantity":184600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1750755590433","oi_day_high":147325.0,"oi_day_low":122475.0},"NSE_FO:HAVELLS25JUN1560CE":{"ohlc":{"open":10.55,"high":30.5,"low":9.05,"close":14.75},"depth":{"buy":[{"quantity":500,"price":13.5,"orders":1},{"quantity":1500,"price":13.45,"orders":2},{"quantity":1000,"price":12.05,"orders":1},{"quantity":500,"price":12.0,"orders":1},{"quantity":15000,"price":10.9,"orders":1}],"sell":[{"quantity":500,"price":15.35,"orders":1},{"quantity":500,"price":15.5,"orders":1},{"quantity":500,"price":15.85,"orders":1},{"quantity":1000,"price":15.9,"orders":2},{"quantity":1000,"price":15.95,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|92607","symbol":"HAVELLS25JUN1560CE","last_price":14.75,"volume":499500,"average_price":17.78,"oi":138500.0,"net_change":1.4,"total_buy_quantity":332500.0,"total_sell_quantity":79000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.1,"last_trade_time":"1750759195713","oi_day_high":214500.0,"oi_day_low":138500.0},"NSE_FO:SYNGENE25JUN650CE":{"ohlc":{"open":2.5,"high":3.4,"low":1.4,"close":2.35},"depth":{"buy":[{"quantity":1000,"price":2.35,"orders":1},{"quantity":1000,"price":2.3,"orders":1},{"quantity":1000,"price":2.25,"orders":1},{"quantity":1000,"price":2.2,"orders":1},{"quantity":2000,"price":2.15,"orders":2}],"sell":[{"quantity":1000,"price":2.45,"orders":1},{"quantity":2000,"price":2.5,"orders":2},{"quantity":3000,"price":2.55,"orders":3},{"quantity":2000,"price":2.6,"orders":2},{"quantity":1000,"price":2.65,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|128479","symbol":"SYNGENE25JUN650CE","last_price":2.35,"volume":331000,"average_price":2.14,"oi":459000.0,"net_change":0.5,"total_buy_quantity":263000.0,"total_sell_quantity":154000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1750759157856","oi_day_high":490000.0,"oi_day_low":459000.0},"NSE_FO:TIINDIA25JUN3050PE":{"ohlc":{"open":181.65,"high":199.45,"low":150.75,"close":197.1},"depth":{"buy":[{"quantity":600,"price":183.5,"orders":1},{"quantity":1050,"price":183.45,"orders":2},{"quantity":750,"price":181.0,"orders":1},{"quantity":1500,"price":179.15,"orders":1},{"quantity":1500,"price":175.25,"orders":1}],"sell":[{"quantity":150,"price":206.2,"orders":1},{"quantity":150,"price":210.3,"orders":1},{"quantity":600,"price":216.45,"orders":1},{"quantity":150,"price":217.2,"orders":1},{"quantity":450,"price":218.65,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|131721","symbol":"TIINDIA25JUN3050PE","last_price":197.1,"volume":3600,"average_price":175.94,"oi":17250.0,"net_change":57.0,"total_buy_quantity":13050.0,"total_sell_quantity":14850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":375.85,"last_trade_time":"1750758472250","oi_day_high":18300.0,"oi_day_low":17250.0},"NSE_FO:TCS25JUN3500PE":{"ohlc":{"open":71.05,"high":111.3,"low":69.75,"close":106.4},"depth":{"buy":[{"quantity":350,"price":106.25,"orders":2},{"quantity":175,"price":106.2,"orders":1},{"quantity":175,"price":106.1,"orders":1},{"quantity":175,"price":105.9,"orders":1},{"quantity":175,"price":105.8,"orders":1}],"sell":[{"quantity":175,"price":109.25,"orders":1},{"quantity":350,"price":109.3,"orders":2},{"quantity":175,"price":109.4,"orders":1},{"quantity":700,"price":109.7,"orders":4},{"quantity":1225,"price":110.0,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|131037","symbol":"TCS25JUN3500PE","last_price":106.4,"volume":278425,"average_price":80.73,"oi":480550.0,"net_change":2.85,"total_buy_quantity":41300.0,"total_sell_quantity":30625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":226.05,"last_trade_time":"1750759083242","oi_day_high":554225.0,"oi_day_low":480550.0},"NSE_FO:MUTHOOTFIN25JUN2060PE":{"ohlc":{"open":0.2,"high":0.2,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":275,"price":0.2,"orders":1},{"quantity":275,"price":0.15,"orders":1},{"quantity":11000,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1100,"price":2.0,"orders":1},{"quantity":11000,"price":2.45,"orders":1},{"quantity":11000,"price":15.6,"orders":1},{"quantity":2750,"price":15.65,"orders":1},{"quantity":1100,"price":19.35,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|115172","symbol":"MUTHOOTFIN25JUN2060PE","last_price":0.2,"volume":0,"average_price":0.0,"oi":50875.0,"net_change":0.0,"total_buy_quantity":11550.0,"total_sell_quantity":28325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1750667956000","oi_day_high":53350.0,"oi_day_low":50875.0},"NSE_FO:DLF25JUN800PE":{"ohlc":{"open":0.3,"high":0.35,"low":0.1,"close":0.3},"depth":{"buy":[{"quantity":3300,"price":0.25,"orders":2},{"quantity":7425,"price":0.2,"orders":4},{"quantity":8250,"price":0.15,"orders":4},{"quantity":80850,"price":0.1,"orders":11},{"quantity":66000,"price":0.05,"orders":9}],"sell":[{"quantity":19800,"price":0.35,"orders":13},{"quantity":15675,"price":0.4,"orders":8},{"quantity":11550,"price":0.45,"orders":4},{"quantity":5775,"price":0.5,"orders":2},{"quantity":2475,"price":0.55,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|86622","symbol":"DLF25JUN800PE","last_price":0.3,"volume":452925,"average_price":0.19,"oi":968550.0,"net_change":-0.25,"total_buy_quantity":165825.0,"total_sell_quantity":188925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1750759027742","oi_day_high":1047750.0,"oi_day_low":966900.0},"NSE_FO:ADANIENSOL25JUN880PE":{"ohlc":{"open":28.85,"high":31.65,"low":18.45,"close":27.8},"depth":{"buy":[{"quantity":625,"price":29.9,"orders":1},{"quantity":625,"price":29.85,"orders":1},{"quantity":625,"price":28.9,"orders":1},{"quantity":625,"price":28.4,"orders":1},{"quantity":625,"price":27.95,"orders":1}],"sell":[{"quantity":625,"price":37.0,"orders":1},{"quantity":9375,"price":37.05,"orders":1},{"quantity":2500,"price":37.1,"orders":1},{"quantity":6250,"price":41.1,"orders":1},{"quantity":1875,"price":41.8,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|66304","symbol":"ADANIENSOL25JUN880PE","last_price":27.8,"volume":165625,"average_price":23.27,"oi":218125.0,"net_change":-15.85,"total_buy_quantity":148125.0,"total_sell_quantity":45625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.5,"last_trade_time":"1750756307175","oi_day_high":244375.0,"oi_day_low":218125.0},"NSE_FO:SAIL25JUN130PE":{"ohlc":{"open":2.25,"high":2.4,"low":0.55,"close":0.9},"depth":{"buy":[{"quantity":20000,"price":0.9,"orders":4},{"quantity":28000,"price":0.85,"orders":7},{"quantity":48000,"price":0.8,"orders":6},{"quantity":48000,"price":0.75,"orders":6},{"quantity":24000,"price":0.7,"orders":3}],"sell":[{"quantity":100000,"price":0.95,"orders":4},{"quantity":56000,"price":1.0,"orders":11},{"quantity":32000,"price":1.05,"orders":5},{"quantity":20000,"price":1.1,"orders":5},{"quantity":24000,"price":1.15,"orders":6}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|135254","symbol":"SAIL25JUN130PE","last_price":0.9,"volume":9160000,"average_price":1.0,"oi":1552000.0,"net_change":-2.85,"total_buy_quantity":2540000.0,"total_sell_quantity":928000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1750759194832","oi_day_high":1964000.0,"oi_day_low":1396000.0},"NSE_FO:CDSL25JUN1520PE":{"ohlc":{"open":0.1,"high":0.3,"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":1050,"price":0.1,"orders":3},{"quantity":700,"price":0.15,"orders":1},{"quantity":15050,"price":1.2,"orders":1},{"quantity":14000,"price":3.7,"orders":1},{"quantity":1750,"price":7.15,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|79658","symbol":"CDSL25JUN1520PE","last_price":0.05,"volume":7700,"average_price":0.12,"oi":170800.0,"net_change":-0.1,"total_buy_quantity":0.0,"total_sell_quantity":40950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1750759080695","oi_day_high":172900.0,"oi_day_low":170800.0},"NSE_FO:INDUSTOWER25JUN390CE":{"ohlc":{"open":17.4,"high":26.1,"low":15.55,"close":23.3},"depth":{"buy":[{"quantity":1700,"price":23.35,"orders":1},{"quantity":1700,"price":23.3,"orders":1},{"quantity":1700,"price":23.25,"orders":1},{"quantity":1700,"price":23.2,"orders":1},{"quantity":1700,"price":23.1,"orders":1}],"sell":[{"quantity":1700,"price":23.75,"orders":1},{"quantity":1700,"price":23.8,"orders":1},{"quantity":1700,"price":23.85,"orders":1},{"quantity":1700,"price":23.9,"orders":1},{"quantity":3400,"price":24.0,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|105391","symbol":"INDUSTOWER25JUN390CE","last_price":23.3,"volume":334900,"average_price":20.23,"oi":979200.0,"net_change":10.05,"total_buy_quantity":185300.0,"total_sell_quantity":212500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.65,"last_trade_time":"1750759111614","oi_day_high":1059100.0,"oi_day_low":975800.0},"NSE_FO:RELIANCE25JUN1420PE":{"ohlc":{"open":0.9,"high":1.45,"low":0.45,"close":0.55},"depth":{"buy":[{"quantity":17000,"price":0.55,"orders":13},{"quantity":36000,"price":0.5,"orders":10},{"quantity":41000,"price":0.45,"orders":12},{"quantity":17500,"price":0.4,"orders":7},{"quantity":56000,"price":0.35,"orders":8}],"sell":[{"quantity":3000,"price":0.6,"orders":5},{"quantity":12000,"price":0.65,"orders":8},{"quantity":10000,"price":0.7,"orders":8},{"quantity":20500,"price":0.75,"orders":12},{"quantity":18000,"price":0.8,"orders":9}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|134976","symbol":"RELIANCE25JUN1420PE","last_price":0.55,"volume":4335500,"average_price":0.84,"oi":2104000.0,"net_change":-0.9,"total_buy_quantity":412000.0,"total_sell_quantity":278000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1750759179892","oi_day_high":2493000.0,"oi_day_low":2038000.0},"NSE_FO:CGPOWER25JUN700PE":{"ohlc":{"open":20.75,"high":20.75,"low":14.9,"close":19.7},"depth":{"buy":[{"quantity":725,"price":19.35,"orders":1},{"quantity":1450,"price":19.3,"orders":1},{"quantity":725,"price":18.55,"orders":1},{"quantity":725,"price":18.05,"orders":1},{"quantity":725,"price":18.0,"orders":1}],"sell":[{"quantity":1450,"price":19.85,"orders":2},{"quantity":725,"price":20.05,"orders":1},{"quantity":725,"price":20.2,"orders":1},{"quantity":725,"price":20.6,"orders":1},{"quantity":725,"price":20.65,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|80308","symbol":"CGPOWER25JUN700PE","last_price":19.7,"volume":102225,"average_price":17.79,"oi":208800.0,"net_change":-1.5,"total_buy_quantity":105125.0,"total_sell_quantity":91350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.8,"last_trade_time":"1750759195546","oi_day_high":226925.0,"oi_day_low":205175.0},"NSE_FO:COALINDIA25JUN400PE":{"ohlc":{"open":8.0,"high":9.25,"low":5.55,"close":7.85},"depth":{"buy":[{"quantity":1050,"price":7.8,"orders":1},{"quantity":2100,"price":7.75,"orders":2},{"quantity":2100,"price":7.7,"orders":2},{"quantity":1050,"price":7.65,"orders":1},{"quantity":2100,"price":7.6,"orders":2}],"sell":[{"quantity":1050,"price":7.9,"orders":1},{"quantity":1050,"price":8.0,"orders":1},{"quantity":1050,"price":8.05,"orders":1},{"quantity":1050,"price":8.1,"orders":1},{"quantity":1050,"price":8.15,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|81983","symbol":"COALINDIA25JUN400PE","last_price":7.85,"volume":1838550,"average_price":7.18,"oi":2762550.0,"net_change":-0.75,"total_buy_quantity":238350.0,"total_sell_quantity":134400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1750758938504","oi_day_high":2847600.0,"oi_day_low":2724750.0},"NSE_FO:BSOFT25JUN420CE":{"ohlc":{"open":6.5,"high":11.4,"low":5.05,"close":5.7},"depth":{"buy":[{"quantity":10000,"price":5.4,"orders":10},{"quantity":1000,"price":5.3,"orders":1},{"quantity":1000,"price":5.25,"orders":1},{"quantity":1000,"price":5.2,"orders":1},{"quantity":2000,"price":5.15,"orders":1}],"sell":[{"quantity":1000,"price":5.7,"orders":1},{"quantity":1000,"price":5.75,"orders":1},{"quantity":2000,"price":5.8,"orders":2},{"quantity":2000,"price":5.9,"orders":1},{"quantity":2000,"price":6.05,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|78305","symbol":"BSOFT25JUN420CE","last_price":5.7,"volume":976000,"average_price":8.16,"oi":593000.0,"net_change":-0.5,"total_buy_quantity":190000.0,"total_sell_quantity":253000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1750759191536","oi_day_high":834000.0,"oi_day_low":593000.0},"NSE_FO:TITAGARH25JUN920CE":{"ohlc":{"open":7.9,"high":19.95,"low":5.45,"close":17.05},"depth":{"buy":[{"quantity":625,"price":18.2,"orders":1},{"quantity":1250,"price":18.15,"orders":1},{"quantity":625,"price":17.6,"orders":1},{"quantity":625,"price":17.55,"orders":1},{"quantity":625,"price":17.5,"orders":1}],"sell":[{"quantity":625,"price":18.65,"orders":1},{"quantity":625,"price":18.8,"orders":1},{"quantity":625,"price":18.9,"orders":1},{"quantity":3750,"price":19.0,"orders":4},{"quantity":625,"price":19.2,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|144121","symbol":"TITAGARH25JUN920CE","last_price":17.05,"volume":11609375,"average_price":13.21,"oi":393125.0,"net_change":12.1,"total_buy_quantity":185000.0,"total_sell_quantity":61250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1750759198850","oi_day_high":746250.0,"oi_day_low":188125.0},"NSE_FO:BANDHANBNK25JUN170PE":{"ohlc":{"open":0.15,"high":0.3,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":78400,"price":0.15,"orders":17},{"quantity":257600,"price":0.1,"orders":11},{"quantity":386400,"price":0.05,"orders":11},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":19600,"price":0.2,"orders":3},{"quantity":58800,"price":0.25,"orders":10},{"quantity":39200,"price":0.3,"orders":7},{"quantity":30800,"price":0.35,"orders":4},{"quantity":8400,"price":0.4,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|73593","symbol":"BANDHANBNK25JUN170PE","last_price":0.15,"volume":814800,"average_price":0.2,"oi":1691200.0,"net_change":-0.15,"total_buy_quantity":722400.0,"total_sell_quantity":403200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1750759172692","oi_day_high":2032800.0,"oi_day_low":1691200.0},"NSE_FO:HINDZINC25JUN460CE":{"ohlc":{"open":1.5,"high":1.9,"low":0.55,"close":0.85},"depth":{"buy":[{"quantity":20825,"price":0.8,"orders":8},{"quantity":19600,"price":0.75,"orders":7},{"quantity":22050,"price":0.7,"orders":8},{"quantity":12250,"price":0.65,"orders":4},{"quantity":15925,"price":0.6,"orders":7}],"sell":[{"quantity":12250,"price":0.85,"orders":4},{"quantity":28175,"price":0.9,"orders":14},{"quantity":34300,"price":0.95,"orders":14},{"quantity":22050,"price":1.0,"orders":10},{"quantity":11025,"price":1.05,"orders":6}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|99188","symbol":"HINDZINC25JUN460CE","last_price":0.85,"volume":4016775,"average_price":0.98,"oi":3394475.0,"net_change":-0.35,"total_buy_quantity":866075.0,"total_sell_quantity":896700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1750759163969","oi_day_high":3969000.0,"oi_day_low":3394475.0},"NSE_FO:SRF25JUN2900CE":{"ohlc":{"open":155.0,"high":183.0,"low":151.0,"close":165.7},"depth":{"buy":[{"quantity":1875,"price":152.75,"orders":1},{"quantity":750,"price":152.7,"orders":1},{"quantity":2625,"price":152.3,"orders":1},{"quantity":12000,"price":150.1,"orders":3},{"quantity":1125,"price":149.4,"orders":1}],"sell":[{"quantity":375,"price":172.3,"orders":1},{"quantity":1125,"price":172.35,"orders":2},{"quantity":375,"price":172.4,"orders":1},{"quantity":1125,"price":172.75,"orders":1},{"quantity":1125,"price":180.3,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|139785","symbol":"SRF25JUN2900CE","last_price":165.7,"volume":18000,"average_price":168.92,"oi":97500.0,"net_change":27.85,"total_buy_quantity":55125.0,"total_sell_quantity":28125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":291.45,"last_trade_time":"1750759148619","oi_day_high":109125.0,"oi_day_low":96750.0},"NSE_FO:IOC25JUN144PE":{"ohlc":{"open":1.5,"high":2.2,"low":0.9,"close":1.7},"depth":{"buy":[{"quantity":9750,"price":1.65,"orders":2},{"quantity":19500,"price":1.6,"orders":4},{"quantity":14625,"price":1.55,"orders":3},{"quantity":14625,"price":1.5,"orders":3},{"quantity":24375,"price":1.45,"orders":5}],"sell":[{"quantity":19500,"price":1.75,"orders":4},{"quantity":63375,"price":1.8,"orders":11},{"quantity":43875,"price":1.85,"orders":8},{"quantity":29250,"price":1.9,"orders":5},{"quantity":29250,"price":1.95,"orders":4}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|107428","symbol":"IOC25JUN144PE","last_price":1.7,"volume":5557500,"average_price":1.34,"oi":1316250.0,"net_change":-2.65,"total_buy_quantity":1847625.0,"total_sell_quantity":658125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1750759158181","oi_day_high":1647750.0,"oi_day_low":1170000.0},"NSE_FO:TATACOMM25JUN1680CE":{"ohlc":{"open":8.0,"high":15.4,"low":3.1,"close":3.2},"depth":{"buy":[{"quantity":250,"price":3.15,"orders":1},{"quantity":500,"price":3.1,"orders":1},{"quantity":7750,"price":3.0,"orders":2},{"quantity":250,"price":2.35,"orders":1},{"quantity":5000,"price":2.3,"orders":1}],"sell":[{"quantity":1500,"price":5.35,"orders":2},{"quantity":3750,"price":5.4,"orders":1},{"quantity":250,"price":5.45,"orders":1},{"quantity":250,"price":5.5,"orders":1},{"quantity":250,"price":7.45,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|141927","symbol":"TATACOMM25JUN1680CE","last_price":3.2,"volume":212500,"average_price":7.88,"oi":72000.0,"net_change":-1.75,"total_buy_quantity":82750.0,"total_sell_quantity":43000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1750758950721","oi_day_high":90500.0,"oi_day_low":66500.0},"NSE_FO:NYKAA25JUN205PE":{"ohlc":{"open":2.7,"high":8.85,"low":2.65,"close":7.05},"depth":{"buy":[{"quantity":2950,"price":6.55,"orders":1},{"quantity":2950,"price":6.3,"orders":1},{"quantity":2950,"price":6.25,"orders":1},{"quantity":20650,"price":6.2,"orders":2},{"quantity":2950,"price":6.15,"orders":1}],"sell":[{"quantity":2950,"price":7.75,"orders":1},{"quantity":2950,"price":7.8,"orders":1},{"quantity":2950,"price":7.95,"orders":1},{"quantity":2950,"price":8.0,"orders":1},{"quantity":11800,"price":8.05,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|124892","symbol":"NYKAA25JUN205PE","last_price":7.05,"volume":1150500,"average_price":6.1,"oi":312700.0,"net_change":3.95,"total_buy_quantity":271400.0,"total_sell_quantity":295000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1750757831174","oi_day_high":439550.0,"oi_day_low":265500.0},"NSE_FO:GODREJPROP25JUN2250PE":{"ohlc":{"open":1.0,"high":2.2,"low":0.45,"close":1.85},"depth":{"buy":[{"quantity":2475,"price":1.85,"orders":2},{"quantity":1800,"price":1.8,"orders":3},{"quantity":1800,"price":1.75,"orders":3},{"quantity":1575,"price":1.7,"orders":2},{"quantity":675,"price":1.65,"orders":3}],"sell":[{"quantity":225,"price":1.9,"orders":1},{"quantity":225,"price":1.95,"orders":1},{"quantity":6750,"price":2.0,"orders":1},{"quantity":225,"price":2.05,"orders":1},{"quantity":225,"price":2.1,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|92641","symbol":"GODREJPROP25JUN2250PE","last_price":1.85,"volume":100800,"average_price":1.05,"oi":157950.0,"net_change":0.45,"total_buy_quantity":100575.0,"total_sell_quantity":37125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1750759060693","oi_day_high":189225.0,"oi_day_low":157950.0},"NSE_FO:INDUSINDBK25JUN820PE":{"ohlc":{"open":0.6,"high":11.2,"low":0.6,"close":2.45},"depth":{"buy":[{"quantity":5500,"price":2.25,"orders":3},{"quantity":5000,"price":2.2,"orders":3},{"quantity":20000,"price":2.15,"orders":5},{"quantity":2000,"price":2.1,"orders":3},{"quantity":6500,"price":2.05,"orders":5}],"sell":[{"quantity":4500,"price":2.35,"orders":2},{"quantity":7500,"price":2.4,"orders":3},{"quantity":9500,"price":2.45,"orders":6},{"quantity":16500,"price":2.5,"orders":7},{"quantity":5500,"price":2.55,"orders":7}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|105019","symbol":"INDUSINDBK25JUN820PE","last_price":2.45,"volume":7220500,"average_price":4.48,"oi":2390500.0,"net_change":0.1,"total_buy_quantity":991000.0,"total_sell_quantity":348000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1750759199235","oi_day_high":2435000.0,"oi_day_low":2038500.0},"NSE_FO:GLENMARK25JUN1400CE":{"ohlc":{"open":309.4,"high":309.4,"low":309.4,"close":309.4},"depth":{"buy":[{"quantity":325,"price":282.0,"orders":1},{"quantity":325,"price":281.05,"orders":1},{"quantity":325,"price":281.0,"orders":1},{"quantity":325,"price":280.05,"orders":1},{"quantity":1300,"price":272.05,"orders":1}],"sell":[{"quantity":2275,"price":289.15,"orders":1},{"quantity":1300,"price":289.2,"orders":1},{"quantity":1625,"price":290.05,"orders":1},{"quantity":3250,"price":292.45,"orders":1},{"quantity":3250,"price":292.65,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|89827","symbol":"GLENMARK25JUN1400CE","last_price":309.4,"volume":1300,"average_price":309.4,"oi":53625.0,"net_change":34.4,"total_buy_quantity":24700.0,"total_sell_quantity":24700.0,"lower_circuit_limit":176.15,"upper_circuit_limit":373.85,"last_trade_time":"1750745748602","oi_day_high":53625.0,"oi_day_low":53625.0},"NSE_FO:BANKBARODA25JUN234.15CE":{"ohlc":{"open":4.2,"high":7.05,"low":3.8,"close":4.25},"depth":{"buy":[{"quantity":2925,"price":4.25,"orders":1},{"quantity":5850,"price":4.2,"orders":2},{"quantity":2925,"price":4.15,"orders":1},{"quantity":2925,"price":4.1,"orders":1},{"quantity":8775,"price":4.05,"orders":3}],"sell":[{"quantity":5850,"price":4.5,"orders":2},{"quantity":5850,"price":4.55,"orders":2},{"quantity":2925,"price":4.6,"orders":1},{"quantity":5850,"price":4.65,"orders":2},{"quantity":8775,"price":4.7,"orders":3}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|72700","symbol":"BANKBARODA25JUN234.15CE","last_price":4.25,"volume":2316600,"average_price":5.29,"oi":380250.0,"net_change":2.35,"total_buy_quantity":356850.0,"total_sell_quantity":400725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1750759117898","oi_day_high":675675.0,"oi_day_low":380250.0},"NSE_FO:WIPRO25JUN250CE":{"ohlc":{"open":17.0,"high":19.0,"low":15.6,"close":15.6},"depth":{"buy":[{"quantity":12000,"price":15.4,"orders":4},{"quantity":6000,"price":15.35,"orders":2},{"quantity":3000,"price":15.25,"orders":1},{"quantity":12000,"price":14.15,"orders":1},{"quantity":15000,"price":13.8,"orders":1}],"sell":[{"quantity":3000,"price":15.85,"orders":1},{"quantity":3000,"price":15.9,"orders":1},{"quantity":3000,"price":16.55,"orders":1},{"quantity":12000,"price":16.6,"orders":1},{"quantity":3000,"price":16.95,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|146223","symbol":"WIPRO25JUN250CE","last_price":15.6,"volume":117000,"average_price":17.45,"oi":843000.0,"net_change":1.5,"total_buy_quantity":285000.0,"total_sell_quantity":333000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.1,"last_trade_time":"1750758340100","oi_day_high":879000.0,"oi_day_low":843000.0},"NSE_FO:PEL25JUN1100CE":{"ohlc":{"open":41.0,"high":49.0,"low":31.1,"close":34.0},"depth":{"buy":[{"quantity":750,"price":29.15,"orders":1},{"quantity":750,"price":27.75,"orders":1},{"quantity":750,"price":27.4,"orders":1},{"quantity":9000,"price":25.65,"orders":1},{"quantity":3750,"price":24.0,"orders":1}],"sell":[{"quantity":750,"price":33.75,"orders":1},{"quantity":750,"price":33.8,"orders":1},{"quantity":5250,"price":37.1,"orders":2},{"quantity":9000,"price":38.0,"orders":1},{"quantity":7500,"price":38.4,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|120247","symbol":"PEL25JUN1100CE","last_price":34.0,"volume":24000,"average_price":40.86,"oi":147000.0,"net_change":8.6,"total_buy_quantity":80250.0,"total_sell_quantity":45000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.1,"last_trade_time":"1750755125091","oi_day_high":158250.0,"oi_day_low":147000.0},"NSE_FO:MCX25JUN6600PE":{"ohlc":{"open":0.35,"high":0.6,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":100,"price":0.1,"orders":1},{"quantity":11100,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":300,"price":0.3,"orders":1},{"quantity":1300,"price":0.35,"orders":2},{"quantity":600,"price":0.4,"orders":2},{"quantity":700,"price":0.45,"orders":3},{"quantity":300,"price":0.5,"orders":3}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|118874","symbol":"MCX25JUN6600PE","last_price":0.1,"volume":18600,"average_price":0.23,"oi":47800.0,"net_change":-0.25,"total_buy_quantity":11200.0,"total_sell_quantity":9400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1750759082263","oi_day_high":49400.0,"oi_day_low":47800.0},"NSE_FO:LT25JUN3660PE":{"ohlc":{"open":40.05,"high":62.1,"low":12.0,"close":46.4},"depth":{"buy":[{"quantity":300,"price":46.4,"orders":2},{"quantity":150,"price":46.35,"orders":1},{"quantity":150,"price":45.05,"orders":1},{"quantity":150,"price":45.0,"orders":1},{"quantity":150,"price":44.95,"orders":1}],"sell":[{"quantity":150,"price":52.5,"orders":1},{"quantity":150,"price":52.55,"orders":1},{"quantity":150,"price":52.6,"orders":1},{"quantity":150,"price":52.65,"orders":1},{"quantity":150,"price":58.75,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|110443","symbol":"LT25JUN3660PE","last_price":46.4,"volume":1050900,"average_price":22.94,"oi":155400.0,"net_change":-29.65,"total_buy_quantity":169350.0,"total_sell_quantity":10800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":210.1,"last_trade_time":"1750759193013","oi_day_high":222000.0,"oi_day_low":129450.0},"NSE_FO:HDFCLIFE25JUN780CE":{"ohlc":{"open":4.7,"high":7.0,"low":2.5,"close":3.35},"depth":{"buy":[{"quantity":3300,"price":3.2,"orders":3},{"quantity":3300,"price":3.15,"orders":3},{"quantity":3300,"price":3.1,"orders":3},{"quantity":3300,"price":3.05,"orders":3},{"quantity":8800,"price":3.0,"orders":6}],"sell":[{"quantity":1100,"price":3.35,"orders":1},{"quantity":3300,"price":3.4,"orders":3},{"quantity":3300,"price":3.45,"orders":3},{"quantity":1100,"price":3.5,"orders":1},{"quantity":2200,"price":3.55,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|95261","symbol":"HDFCLIFE25JUN780CE","last_price":3.35,"volume":4373600,"average_price":4.33,"oi":1808400.0,"net_change":0.25,"total_buy_quantity":397100.0,"total_sell_quantity":354200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1750759195690","oi_day_high":1987700.0,"oi_day_low":1733600.0},"NSE_FO:SHREECEM25JUN30000PE":{"ohlc":{"open":1280.0,"high":1451.85,"low":1272.25,"close":1275.7},"depth":{"buy":[{"quantity":50,"price":1379.8,"orders":1},{"quantity":25,"price":1379.6,"orders":1},{"quantity":25,"price":1373.65,"orders":1},{"quantity":50,"price":1343.75,"orders":1},{"quantity":100,"price":1343.7,"orders":1}],"sell":[{"quantity":25,"price":1459.75,"orders":1},{"quantity":25,"price":1459.8,"orders":1},{"quantity":25,"price":1460.25,"orders":1},{"quantity":25,"price":1461.85,"orders":1},{"quantity":25,"price":1527.0,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|136873","symbol":"SHREECEM25JUN30000PE","last_price":1275.7,"volume":225,"average_price":1322.08,"oi":2075.0,"net_change":-141.7,"total_buy_quantity":2150.0,"total_sell_quantity":1700.0,"lower_circuit_limit":236.95,"upper_circuit_limit":2597.85,"last_trade_time":"1750756295918","oi_day_high":2125.0,"oi_day_low":2075.0},"NSE_FO:LODHA25JUN1460CE":{"ohlc":{"open":37.85,"high":55.0,"low":20.05,"close":20.05},"depth":{"buy":[{"quantity":450,"price":21.15,"orders":1},{"quantity":450,"price":21.1,"orders":1},{"quantity":450,"price":21.05,"orders":1},{"quantity":450,"price":20.25,"orders":1},{"quantity":13500,"price":17.2,"orders":1}],"sell":[{"quantity":2250,"price":26.95,"orders":1},{"quantity":450,"price":27.0,"orders":1},{"quantity":3150,"price":27.05,"orders":2},{"quantity":450,"price":27.3,"orders":1},{"quantity":2250,"price":27.35,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|109950","symbol":"LODHA25JUN1460CE","last_price":20.05,"volume":185400,"average_price":36.16,"oi":106650.0,"net_change":-7.95,"total_buy_quantity":31950.0,"total_sell_quantity":51300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.05,"last_trade_time":"1750759162538","oi_day_high":121050.0,"oi_day_low":98100.0},"NSE_FO:ASTRAL25JUN1500PE":{"ohlc":{"open":10.0,"high":17.7,"low":2.45,"close":9.1},"depth":{"buy":[{"quantity":367,"price":8.2,"orders":1},{"quantity":367,"price":8.15,"orders":1},{"quantity":11010,"price":8.1,"orders":1},{"quantity":367,"price":8.05,"orders":1},{"quantity":367,"price":7.85,"orders":1}],"sell":[{"quantity":367,"price":8.75,"orders":1},{"quantity":734,"price":8.8,"orders":2},{"quantity":734,"price":9.05,"orders":2},{"quantity":21653,"price":9.1,"orders":3},{"quantity":2936,"price":9.25,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|66017","symbol":"ASTRAL25JUN1500PE","last_price":9.1,"volume":601146,"average_price":12.81,"oi":426454.0,"net_change":-12.45,"total_buy_quantity":158177.0,"total_sell_quantity":117440.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.9,"last_trade_time":"1750759174159","oi_day_high":526278.0,"oi_day_low":426454.0},"NSE_FO:PERSISTENT25JUN5700PE":{"ohlc":{"open":4.15,"high":4.85,"low":2.6,"close":2.75},"depth":{"buy":[{"quantity":200,"price":2.55,"orders":2},{"quantity":100,"price":2.4,"orders":1},{"quantity":200,"price":2.3,"orders":2},{"quantity":100,"price":2.25,"orders":1},{"quantity":300,"price":2.2,"orders":2}],"sell":[{"quantity":100,"price":2.75,"orders":1},{"quantity":800,"price":2.8,"orders":3},{"quantity":200,"price":2.85,"orders":2},{"quantity":1000,"price":2.9,"orders":3},{"quantity":700,"price":2.95,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|120471","symbol":"PERSISTENT25JUN5700PE","last_price":2.75,"volume":85400,"average_price":3.3,"oi":75600.0,"net_change":-3.35,"total_buy_quantity":30100.0,"total_sell_quantity":18700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1750759192718","oi_day_high":85700.0,"oi_day_low":75600.0},"NSE_FO:ADANIGREEN25JUN1020PE":{"ohlc":{"open":44.0,"high":46.5,"low":26.0,"close":35.8},"depth":{"buy":[{"quantity":375,"price":33.65,"orders":1},{"quantity":375,"price":33.6,"orders":1},{"quantity":1125,"price":33.5,"orders":3},{"quantity":375,"price":33.4,"orders":1},{"quantity":375,"price":33.05,"orders":1}],"sell":[{"quantity":375,"price":35.7,"orders":1},{"quantity":375,"price":35.75,"orders":1},{"quantity":375,"price":35.8,"orders":1},{"quantity":750,"price":36.2,"orders":2},{"quantity":375,"price":36.5,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|59756","symbol":"ADANIGREEN25JUN1020PE","last_price":35.8,"volume":184500,"average_price":34.86,"oi":580875.0,"net_change":-26.15,"total_buy_quantity":69000.0,"total_sell_quantity":60750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":143.7,"last_trade_time":"1750758907980","oi_day_high":646125.0,"oi_day_low":580875.0},"NSE_FO:TRENT25JUN5700CE":{"ohlc":{"open":475.0,"high":492.7,"low":351.55,"close":398.85},"depth":{"buy":[{"quantity":100,"price":373.4,"orders":1},{"quantity":300,"price":373.35,"orders":3},{"quantity":100,"price":373.3,"orders":1},{"quantity":100,"price":373.25,"orders":1},{"quantity":100,"price":373.15,"orders":1}],"sell":[{"quantity":200,"price":384.5,"orders":2},{"quantity":100,"price":384.55,"orders":1},{"quantity":100,"price":384.65,"orders":1},{"quantity":100,"price":384.75,"orders":1},{"quantity":100,"price":385.0,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|133134","symbol":"TRENT25JUN5700CE","last_price":398.85,"volume":42100,"average_price":411.92,"oi":248100.0,"net_change":-11.2,"total_buy_quantity":13800.0,"total_sell_quantity":12100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":851.45,"last_trade_time":"1750758802661","oi_day_high":262400.0,"oi_day_low":247600.0},"NSE_FO:BHEL25JUN265PE":{"ohlc":{"open":8.0,"high":8.05,"low":3.8,"close":5.9},"depth":{"buy":[{"quantity":2625,"price":5.45,"orders":1},{"quantity":5250,"price":5.4,"orders":2},{"quantity":2625,"price":5.35,"orders":1},{"quantity":5250,"price":5.3,"orders":2},{"quantity":5250,"price":5.25,"orders":2}],"sell":[{"quantity":2625,"price":5.65,"orders":1},{"quantity":5250,"price":5.7,"orders":2},{"quantity":2625,"price":5.75,"orders":1},{"quantity":5250,"price":5.8,"orders":2},{"quantity":5250,"price":5.85,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|75330","symbol":"BHEL25JUN265PE","last_price":5.9,"volume":2163000,"average_price":5.3,"oi":401625.0,"net_change":-5.75,"total_buy_quantity":472500.0,"total_sell_quantity":338625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.65,"last_trade_time":"1750759080128","oi_day_high":553875.0,"oi_day_low":401625.0},"NSE_FO:INDHOTEL25JUN760CE":{"ohlc":{"open":11.45,"high":18.0,"low":6.7,"close":6.85},"depth":{"buy":[{"quantity":1000,"price":6.65,"orders":1},{"quantity":2000,"price":6.5,"orders":2},{"quantity":3000,"price":6.35,"orders":3},{"quantity":2000,"price":6.25,"orders":2},{"quantity":6000,"price":6.2,"orders":3}],"sell":[{"quantity":1000,"price":7.15,"orders":1},{"quantity":1000,"price":7.2,"orders":1},{"quantity":1000,"price":7.25,"orders":1},{"quantity":2000,"price":7.3,"orders":2},{"quantity":1000,"price":7.35,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|103334","symbol":"INDHOTEL25JUN760CE","last_price":6.85,"volume":861000,"average_price":12.36,"oi":392000.0,"net_change":-1.05,"total_buy_quantity":225000.0,"total_sell_quantity":173000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.75,"last_trade_time":"1750759141712","oi_day_high":503000.0,"oi_day_low":374000.0},"NSE_FO:SHRIRAMFIN25JUN650PE":{"ohlc":{"open":1.1,"high":1.55,"low":0.8,"close":1.35},"depth":{"buy":[{"quantity":3000,"price":1.3,"orders":3},{"quantity":3750,"price":1.25,"orders":4},{"quantity":4500,"price":1.2,"orders":5},{"quantity":3000,"price":1.15,"orders":3},{"quantity":6750,"price":1.1,"orders":5}],"sell":[{"quantity":2250,"price":1.4,"orders":3},{"quantity":3750,"price":1.45,"orders":3},{"quantity":2250,"price":1.5,"orders":2},{"quantity":9750,"price":1.55,"orders":4},{"quantity":750,"price":1.6,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|126118","symbol":"SHRIRAMFIN25JUN650PE","last_price":1.35,"volume":739500,"average_price":1.21,"oi":516000.0,"net_change":-2.35,"total_buy_quantity":444750.0,"total_sell_quantity":120750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1750759123211","oi_day_high":608250.0,"oi_day_low":491250.0},"NSE_FO:DIXON25JUN14750PE":{"ohlc":{"open":250.05,"high":394.9,"low":163.35,"close":289.55},"depth":{"buy":[{"quantity":50,"price":269.45,"orders":1},{"quantity":50,"price":269.4,"orders":1},{"quantity":50,"price":269.2,"orders":1},{"quantity":50,"price":268.55,"orders":1},{"quantity":50,"price":267.55,"orders":1}],"sell":[{"quantity":50,"price":288.8,"orders":1},{"quantity":50,"price":288.85,"orders":1},{"quantity":50,"price":288.9,"orders":1},{"quantity":50,"price":291.5,"orders":1},{"quantity":50,"price":291.9,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|88136","symbol":"DIXON25JUN14750PE","last_price":289.55,"volume":209400,"average_price":251.86,"oi":92400.0,"net_change":12.3,"total_buy_quantity":10000.0,"total_sell_quantity":2950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":957.85,"last_trade_time":"1750759185342","oi_day_high":97300.0,"oi_day_low":86400.0},"NSE_FO:GMRAIRPORT25JUN86CE":{"ohlc":{"open":0.1,"high":0.2,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":73125,"price":0.1,"orders":6},{"quantity":1445625,"price":0.05,"orders":23},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":230625,"price":0.15,"orders":7},{"quantity":123750,"price":0.2,"orders":8},{"quantity":106875,"price":0.25,"orders":6},{"quantity":45000,"price":0.3,"orders":2},{"quantity":45000,"price":0.35,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|90284","symbol":"GMRAIRPORT25JUN86CE","last_price":0.15,"volume":1119375,"average_price":0.14,"oi":2559375.0,"net_change":0.05,"total_buy_quantity":1518750.0,"total_sell_quantity":1327500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1750759116929","oi_day_high":2621250.0,"oi_day_low":2238750.0},"NSE_FO:ADANIPORTS25JUN1440PE":{"ohlc":{"open":36.0,"high":51.9,"low":30.5,"close":47.6},"depth":{"buy":[{"quantity":400,"price":47.75,"orders":1},{"quantity":400,"price":47.7,"orders":1},{"quantity":400,"price":47.65,"orders":1},{"quantity":400,"price":47.6,"orders":1},{"quantity":400,"price":47.55,"orders":1}],"sell":[{"quantity":400,"price":49.8,"orders":1},{"quantity":400,"price":49.85,"orders":1},{"quantity":800,"price":49.9,"orders":2},{"quantity":400,"price":50.0,"orders":1},{"quantity":400,"price":50.15,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|66937","symbol":"ADANIPORTS25JUN1440PE","last_price":47.6,"volume":515600,"average_price":38.88,"oi":312800.0,"net_change":-37.6,"total_buy_quantity":291200.0,"total_sell_quantity":36400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":173.95,"last_trade_time":"1750759140003","oi_day_high":354400.0,"oi_day_low":311200.0},"NSE_FO:HUDCO25JUN240CE":{"ohlc":{"open":1.45,"high":1.7,"low":0.55,"close":0.7},"depth":{"buy":[{"quantity":12125,"price":0.7,"orders":3},{"quantity":16975,"price":0.65,"orders":4},{"quantity":24250,"price":0.6,"orders":6},{"quantity":14550,"price":0.55,"orders":4},{"quantity":9700,"price":0.5,"orders":3}],"sell":[{"quantity":9700,"price":0.75,"orders":4},{"quantity":21825,"price":0.8,"orders":6},{"quantity":26675,"price":0.85,"orders":5},{"quantity":16975,"price":0.9,"orders":5},{"quantity":26675,"price":0.95,"orders":9}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|99561","symbol":"HUDCO25JUN240CE","last_price":0.7,"volume":6079475,"average_price":1.09,"oi":2633550.0,"net_change":-0.35,"total_buy_quantity":351625.0,"total_sell_quantity":729925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1750759177548","oi_day_high":2708725.0,"oi_day_low":2604450.0},"NSE_FO:LICI25JUN940PE":{"ohlc":{"open":4.05,"high":5.95,"low":2.4,"close":3.0},"depth":{"buy":[{"quantity":575,"price":3.0,"orders":1},{"quantity":575,"price":2.95,"orders":1},{"quantity":1150,"price":2.9,"orders":2},{"quantity":1725,"price":2.85,"orders":3},{"quantity":1725,"price":2.8,"orders":3}],"sell":[{"quantity":1725,"price":3.2,"orders":3},{"quantity":1150,"price":3.25,"orders":2},{"quantity":1150,"price":3.3,"orders":2},{"quantity":1150,"price":3.35,"orders":2},{"quantity":1725,"price":3.4,"orders":3}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|113683","symbol":"LICI25JUN940PE","last_price":3.0,"volume":1039025,"average_price":3.76,"oi":293825.0,"net_change":-5.4,"total_buy_quantity":146050.0,"total_sell_quantity":117875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.65,"last_trade_time":"1750759168918","oi_day_high":400200.0,"oi_day_low":293825.0},"NSE_FO:M&MFIN25JUN265PE":{"ohlc":{"open":2.5,"high":2.5,"low":0.6,"close":0.75},"depth":{"buy":[{"quantity":4112,"price":0.7,"orders":2},{"quantity":10280,"price":0.65,"orders":4},{"quantity":14392,"price":0.6,"orders":6},{"quantity":24672,"price":0.55,"orders":7},{"quantity":12336,"price":0.5,"orders":6}],"sell":[{"quantity":8224,"price":0.8,"orders":4},{"quantity":6168,"price":0.85,"orders":3},{"quantity":8224,"price":0.9,"orders":3},{"quantity":6168,"price":0.95,"orders":2},{"quantity":8224,"price":1.0,"orders":3}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|50240","symbol":"M&MFIN25JUN265PE","last_price":0.75,"volume":653808,"average_price":0.95,"oi":351576.0,"net_change":-4.2,"total_buy_quantity":273448.0,"total_sell_quantity":316624.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1750759033393","oi_day_high":370080.0,"oi_day_low":279616.0},"NSE_FO:EXIDEIND25JUN390PE":{"ohlc":{"open":7.2,"high":7.3,"low":2.95,"close":5.3},"depth":{"buy":[{"quantity":1800,"price":5.25,"orders":1},{"quantity":3600,"price":5.2,"orders":2},{"quantity":3600,"price":5.15,"orders":2},{"quantity":3600,"price":5.1,"orders":2},{"quantity":5400,"price":5.05,"orders":3}],"sell":[{"quantity":5400,"price":5.45,"orders":3},{"quantity":7200,"price":5.5,"orders":4},{"quantity":5400,"price":5.55,"orders":3},{"quantity":3600,"price":5.6,"orders":2},{"quantity":1800,"price":5.65,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|88768","symbol":"EXIDEIND25JUN390PE","last_price":5.3,"volume":1017000,"average_price":4.29,"oi":712800.0,"net_change":-6.5,"total_buy_quantity":360000.0,"total_sell_quantity":252000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.8,"last_trade_time":"1750759047936","oi_day_high":754200.0,"oi_day_low":671400.0},"NSE_FO:VOLTAS25JUN1260PE":{"ohlc":{"open":1.95,"high":2.25,"low":0.45,"close":1.1},"depth":{"buy":[{"quantity":3600,"price":1.1,"orders":3},{"quantity":600,"price":1.05,"orders":1},{"quantity":1200,"price":1.0,"orders":2},{"quantity":900,"price":0.95,"orders":3},{"quantity":1500,"price":0.9,"orders":4}],"sell":[{"quantity":300,"price":1.3,"orders":1},{"quantity":300,"price":1.35,"orders":1},{"quantity":300,"price":1.4,"orders":1},{"quantity":600,"price":1.5,"orders":1},{"quantity":300,"price":1.55,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|135284","symbol":"VOLTAS25JUN1260PE","last_price":1.1,"volume":503700,"average_price":1.11,"oi":320100.0,"net_change":-2.4,"total_buy_quantity":368100.0,"total_sell_quantity":60300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1750759194318","oi_day_high":389100.0,"oi_day_low":314100.0},"NSE_FO:ALKEM25JUN5300CE":{"ohlc":{"open":0.9,"high":0.95,"low":0.6,"close":0.6},"depth":{"buy":[{"quantity":100,"price":0.55,"orders":1},{"quantity":1200,"price":0.5,"orders":2},{"quantity":300,"price":0.45,"orders":1},{"quantity":800,"price":0.4,"orders":2},{"quantity":800,"price":0.35,"orders":2}],"sell":[{"quantity":1000,"price":0.6,"orders":1},{"quantity":300,"price":0.8,"orders":2},{"quantity":1300,"price":0.85,"orders":2},{"quantity":300,"price":0.9,"orders":1},{"quantity":300,"price":0.95,"orders":3}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|67345","symbol":"ALKEM25JUN5300CE","last_price":0.6,"volume":35400,"average_price":0.76,"oi":60400.0,"net_change":-0.35,"total_buy_quantity":15800.0,"total_sell_quantity":10900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1750759157022","oi_day_high":76400.0,"oi_day_low":60400.0},"NSE_FO:INFY25JUN1580CE":{"ohlc":{"open":24.0,"high":27.0,"low":12.5,"close":13.5},"depth":{"buy":[{"quantity":400,"price":13.5,"orders":1},{"quantity":400,"price":13.45,"orders":1},{"quantity":800,"price":13.35,"orders":2},{"quantity":800,"price":13.3,"orders":2},{"quantity":400,"price":13.25,"orders":1}],"sell":[{"quantity":400,"price":13.6,"orders":1},{"quantity":800,"price":13.65,"orders":2},{"quantity":400,"price":13.7,"orders":1},{"quantity":400,"price":13.85,"orders":1},{"quantity":400,"price":13.9,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|102681","symbol":"INFY25JUN1580CE","last_price":13.5,"volume":3698000,"average_price":19.37,"oi":680800.0,"net_change":-2.3,"total_buy_quantity":492000.0,"total_sell_quantity":97600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.7,"last_trade_time":"1750759195504","oi_day_high":692800.0,"oi_day_low":552800.0},"NSE_FO:KEI25JUN3650CE":{"ohlc":{"open":125.0,"high":190.0,"low":69.55,"close":188.7},"depth":{"buy":[{"quantity":450,"price":158.3,"orders":2},{"quantity":150,"price":158.25,"orders":1},{"quantity":1800,"price":133.7,"orders":1},{"quantity":600,"price":131.45,"orders":1},{"quantity":1500,"price":126.75,"orders":1}],"sell":[{"quantity":150,"price":172.75,"orders":1},{"quantity":150,"price":172.8,"orders":1},{"quantity":150,"price":172.85,"orders":1},{"quantity":150,"price":200.0,"orders":1},{"quantity":1800,"price":211.95,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|108001","symbol":"KEI25JUN3650CE","last_price":188.7,"volume":16500,"average_price":119.84,"oi":49200.0,"net_change":63.75,"total_buy_quantity":13650.0,"total_sell_quantity":9750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":364.95,"last_trade_time":"1750758552949","oi_day_high":51150.0,"oi_day_low":49200.0},"NSE_FO:BHARTIARTL25JUN1860PE":{"ohlc":{"open":0.45,"high":0.45,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":10450,"price":0.1,"orders":6},{"quantity":95950,"price":0.05,"orders":9},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":34675,"price":0.15,"orders":8},{"quantity":30400,"price":0.2,"orders":14},{"quantity":19000,"price":0.25,"orders":7},{"quantity":3325,"price":0.3,"orders":3},{"quantity":6650,"price":0.35,"orders":3}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|74427","symbol":"BHARTIARTL25JUN1860PE","last_price":0.1,"volume":794675,"average_price":0.13,"oi":1674850.0,"net_change":-0.35,"total_buy_quantity":106400.0,"total_sell_quantity":264575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1750759131218","oi_day_high":1866750.0,"oi_day_low":1674850.0},"NSE_FO:TATASTEEL25JUN158.9PE":{"ohlc":{"open":4.45,"high":5.15,"low":2.35,"close":3.75},"depth":{"buy":[{"quantity":5500,"price":3.7,"orders":1},{"quantity":11000,"price":3.65,"orders":2},{"quantity":38500,"price":3.6,"orders":5},{"quantity":16500,"price":3.55,"orders":3},{"quantity":55000,"price":3.5,"orders":3}],"sell":[{"quantity":22000,"price":3.85,"orders":4},{"quantity":16500,"price":3.9,"orders":3},{"quantity":16500,"price":3.95,"orders":3},{"quantity":11000,"price":4.0,"orders":2},{"quantity":11000,"price":4.05,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|130344","symbol":"TATASTEEL25JUN158.9PE","last_price":3.75,"volume":2420000,"average_price":3.45,"oi":1864500.0,"net_change":-2.55,"total_buy_quantity":1001000.0,"total_sell_quantity":874500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1750759183689","oi_day_high":2161500.0,"oi_day_low":1864500.0},"NSE_FO:TVSMOTOR25JUN2800CE":{"ohlc":{"open":34.9,"high":78.8,"low":26.6,"close":43.5},"depth":{"buy":[{"quantity":350,"price":42.8,"orders":1},{"quantity":350,"price":42.75,"orders":1},{"quantity":350,"price":42.55,"orders":1},{"quantity":350,"price":42.2,"orders":1},{"quantity":350,"price":42.05,"orders":1}],"sell":[{"quantity":350,"price":44.0,"orders":1},{"quantity":1050,"price":44.5,"orders":1},{"quantity":350,"price":45.9,"orders":1},{"quantity":700,"price":46.85,"orders":1},{"quantity":350,"price":46.9,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|145184","symbol":"TVSMOTOR25JUN2800CE","last_price":43.5,"volume":634550,"average_price":51.57,"oi":94150.0,"net_change":23.8,"total_buy_quantity":55300.0,"total_sell_quantity":47250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.25,"last_trade_time":"1750759180875","oi_day_high":274050.0,"oi_day_low":94150.0},"NSE_FO:POLICYBZR25JUN1780PE":{"ohlc":{"open":1.1,"high":1.65,"low":0.85,"close":1.65},"depth":{"buy":[{"quantity":325,"price":1.6,"orders":1},{"quantity":975,"price":1.55,"orders":3},{"quantity":650,"price":1.5,"orders":2},{"quantity":650,"price":1.45,"orders":2},{"quantity":975,"price":1.4,"orders":3}],"sell":[{"quantity":325,"price":1.7,"orders":1},{"quantity":975,"price":1.8,"orders":3},{"quantity":1300,"price":1.85,"orders":3},{"quantity":650,"price":1.9,"orders":2},{"quantity":325,"price":1.95,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|122786","symbol":"POLICYBZR25JUN1780PE","last_price":1.65,"volume":10400,"average_price":1.1,"oi":23075.0,"net_change":0.0,"total_buy_quantity":55900.0,"total_sell_quantity":41925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1750759175125","oi_day_high":23075.0,"oi_day_low":20475.0},"NSE_FO:DABUR25JUN480PE":{"ohlc":{"open":8.8,"high":10.1,"low":6.5,"close":6.5},"depth":{"buy":[{"quantity":2500,"price":6.4,"orders":2},{"quantity":1250,"price":6.35,"orders":1},{"quantity":3750,"price":6.3,"orders":1},{"quantity":2500,"price":6.25,"orders":2},{"quantity":1250,"price":6.1,"orders":1}],"sell":[{"quantity":1250,"price":6.65,"orders":1},{"quantity":2500,"price":6.7,"orders":2},{"quantity":2500,"price":7.0,"orders":1},{"quantity":5000,"price":7.2,"orders":2},{"quantity":1250,"price":7.25,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|84513","symbol":"DABUR25JUN480PE","last_price":6.5,"volume":151250,"average_price":7.95,"oi":255000.0,"net_change":-5.85,"total_buy_quantity":168750.0,"total_sell_quantity":157500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.35,"last_trade_time":"1750759101611","oi_day_high":316250.0,"oi_day_low":255000.0},"NSE_FO:CESC25JUN167.5CE":{"ohlc":{"open":0.85,"high":2.0,"low":0.6,"close":1.2},"depth":{"buy":[{"quantity":5850,"price":1.1,"orders":2},{"quantity":8775,"price":1.05,"orders":3},{"quantity":8775,"price":1.0,"orders":3},{"quantity":11700,"price":0.95,"orders":4},{"quantity":11700,"price":0.9,"orders":4}],"sell":[{"quantity":2925,"price":1.15,"orders":1},{"quantity":2925,"price":1.25,"orders":1},{"quantity":8775,"price":1.3,"orders":3},{"quantity":14625,"price":1.35,"orders":5},{"quantity":11700,"price":1.4,"orders":4}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|81340","symbol":"CESC25JUN167.5CE","last_price":1.2,"volume":851175,"average_price":1.46,"oi":380250.0,"net_change":0.35,"total_buy_quantity":365625.0,"total_sell_quantity":593775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1750759196062","oi_day_high":488475.0,"oi_day_low":359775.0},"NSE_FO:POWERGRID25JUN292.5CE":{"ohlc":{"open":4.35,"high":4.35,"low":0.65,"close":0.7},"depth":{"buy":[{"quantity":7200,"price":0.65,"orders":4},{"quantity":7200,"price":0.6,"orders":1},{"quantity":7200,"price":0.55,"orders":1},{"quantity":12600,"price":0.5,"orders":3},{"quantity":10800,"price":0.45,"orders":3}],"sell":[{"quantity":12600,"price":0.75,"orders":4},{"quantity":23400,"price":0.8,"orders":7},{"quantity":28800,"price":0.85,"orders":10},{"quantity":23400,"price":0.9,"orders":7},{"quantity":14400,"price":0.95,"orders":5}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|123458","symbol":"POWERGRID25JUN292.5CE","last_price":0.7,"volume":3373200,"average_price":2.03,"oi":651600.0,"net_change":-1.9,"total_buy_quantity":282600.0,"total_sell_quantity":588600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1750759168821","oi_day_high":676800.0,"oi_day_low":468000.0},"NSE_FO:DELHIVERY25JUN360CE":{"ohlc":{"open":6.85,"high":20.65,"low":6.35,"close":18.1},"depth":{"buy":[{"quantity":1525,"price":18.6,"orders":1},{"quantity":1525,"price":18.55,"orders":1},{"quantity":4575,"price":18.45,"orders":3},{"quantity":3050,"price":18.3,"orders":2},{"quantity":1525,"price":18.2,"orders":1}],"sell":[{"quantity":3050,"price":19.1,"orders":2},{"quantity":1525,"price":19.35,"orders":1},{"quantity":1525,"price":19.4,"orders":1},{"quantity":1525,"price":19.45,"orders":1},{"quantity":1525,"price":19.5,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|85588","symbol":"DELHIVERY25JUN360CE","last_price":18.1,"volume":966850,"average_price":13.85,"oi":532225.0,"net_change":12.5,"total_buy_quantity":166225.0,"total_sell_quantity":193675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.8,"last_trade_time":"1750759140500","oi_day_high":770125.0,"oi_day_low":529175.0},"NSE_FO:MGL25JUN1380PE":{"ohlc":{"open":2.1,"high":3.05,"low":1.0,"close":2.45},"depth":{"buy":[{"quantity":400,"price":2.45,"orders":1},{"quantity":400,"price":1.7,"orders":1},{"quantity":1200,"price":1.4,"orders":2},{"quantity":400,"price":1.35,"orders":1},{"quantity":12400,"price":1.3,"orders":2}],"sell":[{"quantity":400,"price":2.9,"orders":1},{"quantity":400,"price":2.95,"orders":1},{"quantity":400,"price":3.0,"orders":1},{"quantity":400,"price":6.0,"orders":1},{"quantity":16000,"price":6.8,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|114020","symbol":"MGL25JUN1380PE","last_price":2.45,"volume":141200,"average_price":1.64,"oi":60400.0,"net_change":-4.0,"total_buy_quantity":287600.0,"total_sell_quantity":48800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.0,"last_trade_time":"1750758539463","oi_day_high":129200.0,"oi_day_low":60400.0},"NSE_FO:HINDALCO25JUN650PE":{"ohlc":{"open":1.05,"high":1.3,"low":0.25,"close":0.35},"depth":{"buy":[{"quantity":4200,"price":0.35,"orders":2},{"quantity":42000,"price":0.3,"orders":6},{"quantity":44800,"price":0.25,"orders":8},{"quantity":58800,"price":0.2,"orders":6},{"quantity":4200,"price":0.15,"orders":1}],"sell":[{"quantity":43400,"price":0.4,"orders":14},{"quantity":61600,"price":0.45,"orders":16},{"quantity":19600,"price":0.5,"orders":7},{"quantity":11200,"price":0.55,"orders":5},{"quantity":25200,"price":0.6,"orders":3}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|96707","symbol":"HINDALCO25JUN650PE","last_price":0.35,"volume":2311400,"average_price":0.52,"oi":1148000.0,"net_change":-1.9,"total_buy_quantity":331800.0,"total_sell_quantity":516600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1750759175109","oi_day_high":1222200.0,"oi_day_low":1103200.0},"NSE_FO:BEL25JUN385PE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":817950,"price":0.05,"orders":35},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":578550,"price":0.1,"orders":25},{"quantity":381900,"price":0.15,"orders":12},{"quantity":8550,"price":0.2,"orders":1},{"quantity":8550,"price":0.25,"orders":1},{"quantity":102600,"price":0.3,"orders":4}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|73649","symbol":"BEL25JUN385PE","last_price":0.05,"volume":1068750,"average_price":0.09,"oi":1829700.0,"net_change":-0.1,"total_buy_quantity":817950.0,"total_sell_quantity":1536150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1750759082072","oi_day_high":1960800.0,"oi_day_low":1789800.0},"NSE_FO:BAJFINANCE25JUN920PE":{"ohlc":{"open":5.7,"high":8.7,"low":1.85,"close":6.65},"depth":{"buy":[{"quantity":1250,"price":6.65,"orders":1},{"quantity":2500,"price":6.6,"orders":2},{"quantity":1250,"price":6.45,"orders":1},{"quantity":2500,"price":6.35,"orders":2},{"quantity":1250,"price":6.3,"orders":1}],"sell":[{"quantity":1250,"price":6.9,"orders":1},{"quantity":1250,"price":6.95,"orders":1},{"quantity":2500,"price":7.0,"orders":2},{"quantity":1250,"price":7.1,"orders":1},{"quantity":2500,"price":7.15,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|72655","symbol":"BAJFINANCE25JUN920PE","last_price":6.65,"volume":10698750,"average_price":4.24,"oi":1306250.0,"net_change":-4.0,"total_buy_quantity":722500.0,"total_sell_quantity":192500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.05,"last_trade_time":"1750759193496","oi_day_high":1777500.0,"oi_day_low":1306250.0},"NSE_FO:TATACHEM25JUN890CE":{"ohlc":{"open":23.9,"high":32.1,"low":20.55,"close":27.6},"depth":{"buy":[{"quantity":550,"price":22.6,"orders":1},{"quantity":550,"price":22.55,"orders":1},{"quantity":550,"price":21.45,"orders":1},{"quantity":550,"price":20.7,"orders":1},{"quantity":550,"price":20.65,"orders":1}],"sell":[{"quantity":550,"price":25.0,"orders":1},{"quantity":550,"price":25.1,"orders":1},{"quantity":550,"price":25.15,"orders":1},{"quantity":550,"price":26.65,"orders":1},{"quantity":1650,"price":27.8,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|128777","symbol":"TATACHEM25JUN890CE","last_price":27.6,"volume":26400,"average_price":24.86,"oi":128150.0,"net_change":9.2,"total_buy_quantity":91300.0,"total_sell_quantity":60500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.15,"last_trade_time":"1750755735914","oi_day_high":140250.0,"oi_day_low":128150.0},"NSE_FO:DIVISLAB25JUN6600CE":{"ohlc":{"open":78.0,"high":95.5,"low":30.5,"close":35.0},"depth":{"buy":[{"quantity":100,"price":33.0,"orders":1},{"quantity":200,"price":32.55,"orders":1},{"quantity":100,"price":32.5,"orders":1},{"quantity":100,"price":31.2,"orders":1},{"quantity":300,"price":31.15,"orders":3}],"sell":[{"quantity":100,"price":35.0,"orders":1},{"quantity":200,"price":36.95,"orders":1},{"quantity":200,"price":37.0,"orders":2},{"quantity":100,"price":37.05,"orders":1},{"quantity":100,"price":37.1,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|85918","symbol":"DIVISLAB25JUN6600CE","last_price":35.0,"volume":121300,"average_price":62.9,"oi":42400.0,"net_change":-42.85,"total_buy_quantity":21600.0,"total_sell_quantity":23600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":281.15,"last_trade_time":"1750759192726","oi_day_high":49700.0,"oi_day_low":39500.0},"NSE_FO:IEX25JUN200CE":{"ohlc":{"open":0.1,"high":0.2,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":48750,"price":0.1,"orders":1},{"quantity":1481250,"price":0.05,"orders":47},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":247500,"price":0.15,"orders":17},{"quantity":255000,"price":0.2,"orders":15},{"quantity":127500,"price":0.25,"orders":8},{"quantity":33750,"price":0.3,"orders":4},{"quantity":322500,"price":0.35,"orders":7}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|102378","symbol":"IEX25JUN200CE","last_price":0.1,"volume":4511250,"average_price":0.12,"oi":5587500.0,"net_change":0.0,"total_buy_quantity":1530000.0,"total_sell_quantity":1736250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1750759127357","oi_day_high":6776250.0,"oi_day_low":5587500.0},"NSE_FO:LUPIN25JUN1980CE":{"ohlc":{"open":5.35,"high":9.0,"low":2.3,"close":2.4},"depth":{"buy":[{"quantity":1275,"price":2.3,"orders":3},{"quantity":2125,"price":2.25,"orders":5},{"quantity":13600,"price":2.2,"orders":3},{"quantity":850,"price":2.15,"orders":2},{"quantity":850,"price":2.1,"orders":2}],"sell":[{"quantity":425,"price":2.45,"orders":1},{"quantity":425,"price":2.5,"orders":1},{"quantity":1700,"price":2.55,"orders":4},{"quantity":5100,"price":2.6,"orders":7},{"quantity":1700,"price":2.65,"orders":4}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|111512","symbol":"LUPIN25JUN1980CE","last_price":2.4,"volume":635800,"average_price":5.82,"oi":171275.0,"net_change":-1.95,"total_buy_quantity":264775.0,"total_sell_quantity":87125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1750759180890","oi_day_high":243100.0,"oi_day_low":156400.0},"NSE_FO:PRESTIGE25JUN1500PE":{"ohlc":{"open":0.7,"high":1.4,"low":0.4,"close":0.6},"depth":{"buy":[{"quantity":650,"price":0.55,"orders":1},{"quantity":650,"price":0.45,"orders":2},{"quantity":6500,"price":0.4,"orders":5},{"quantity":975,"price":0.35,"orders":3},{"quantity":9750,"price":0.3,"orders":4}],"sell":[{"quantity":325,"price":0.6,"orders":1},{"quantity":2600,"price":0.65,"orders":3},{"quantity":2275,"price":0.7,"orders":2},{"quantity":2275,"price":0.75,"orders":2},{"quantity":325,"price":0.8,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|123885","symbol":"PRESTIGE25JUN1500PE","last_price":0.6,"volume":38025,"average_price":0.63,"oi":65325.0,"net_change":-0.1,"total_buy_quantity":43550.0,"total_sell_quantity":52325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1750759147390","oi_day_high":66625.0,"oi_day_low":59150.0},"NSE_FO:JSWSTEEL25JUN1010PE":{"ohlc":{"open":9.35,"high":13.2,"low":4.05,"close":8.2},"depth":{"buy":[{"quantity":675,"price":7.95,"orders":1},{"quantity":1350,"price":7.9,"orders":2},{"quantity":2025,"price":7.85,"orders":3},{"quantity":675,"price":7.8,"orders":1},{"quantity":2700,"price":7.75,"orders":4}],"sell":[{"quantity":675,"price":8.6,"orders":1},{"quantity":675,"price":8.65,"orders":1},{"quantity":675,"price":8.75,"orders":1},{"quantity":675,"price":8.85,"orders":1},{"quantity":675,"price":10.2,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|106766","symbol":"JSWSTEEL25JUN1010PE","last_price":8.2,"volume":1192725,"average_price":6.73,"oi":195075.0,"net_change":-10.0,"total_buy_quantity":525825.0,"total_sell_quantity":101925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.7,"last_trade_time":"1750759150614","oi_day_high":254475.0,"oi_day_low":180225.0},"NSE_FO:HDFCAMC25JUN4760CE":{"ohlc":{"open":234.75,"high":234.75,"low":234.75,"close":234.75},"depth":{"buy":[{"quantity":750,"price":271.8,"orders":1},{"quantity":600,"price":271.75,"orders":1},{"quantity":600,"price":265.75,"orders":1},{"quantity":750,"price":257.05,"orders":1},{"quantity":1500,"price":256.4,"orders":1}],"sell":[{"quantity":600,"price":324.25,"orders":1},{"quantity":1500,"price":328.6,"orders":1},{"quantity":750,"price":333.65,"orders":1},{"quantity":1500,"price":334.75,"orders":1},{"quantity":6000,"price":391.5,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|94611","symbol":"HDFCAMC25JUN4760CE","last_price":234.75,"volume":0,"average_price":0.0,"oi":36600.0,"net_change":0.0,"total_buy_quantity":11700.0,"total_sell_quantity":10500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":491.35,"last_trade_time":"1750661667000","oi_day_high":36600.0,"oi_day_low":36600.0},"NSE_FO:GRANULES25JUN540PE":{"ohlc":{"open":44.9,"high":45.6,"low":44.9,"close":45.5},"depth":{"buy":[{"quantity":4000,"price":50.25,"orders":1},{"quantity":7000,"price":50.2,"orders":2},{"quantity":5000,"price":49.95,"orders":1},{"quantity":10000,"price":49.55,"orders":1},{"quantity":10000,"price":48.95,"orders":1}],"sell":[{"quantity":1000,"price":53.05,"orders":1},{"quantity":1000,"price":53.1,"orders":1},{"quantity":4000,"price":56.5,"orders":1},{"quantity":2000,"price":56.55,"orders":2},{"quantity":10000,"price":58.25,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|91153","symbol":"GRANULES25JUN540PE","last_price":45.5,"volume":5000,"average_price":45.44,"oi":268000.0,"net_change":3.55,"total_buy_quantity":76000.0,"total_sell_quantity":84000.0,"lower_circuit_limit":6.35,"upper_circuit_limit":77.55,"last_trade_time":"1750746388805","oi_day_high":268000.0,"oi_day_low":268000.0},"NSE_FO:AARTIIND25JUN480CE":{"ohlc":{"open":0.45,"high":2.6,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":5000,"price":0.4,"orders":3},{"quantity":28000,"price":0.35,"orders":5},{"quantity":41000,"price":0.3,"orders":8},{"quantity":83000,"price":0.25,"orders":12},{"quantity":56000,"price":0.2,"orders":6}],"sell":[{"quantity":8000,"price":0.45,"orders":3},{"quantity":14000,"price":0.5,"orders":5},{"quantity":13000,"price":0.55,"orders":4},{"quantity":27000,"price":0.6,"orders":6},{"quantity":6000,"price":0.65,"orders":3}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|65082","symbol":"AARTIIND25JUN480CE","last_price":0.4,"volume":2015000,"average_price":1.37,"oi":740000.0,"net_change":0.0,"total_buy_quantity":472000.0,"total_sell_quantity":401000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1750759098902","oi_day_high":890000.0,"oi_day_low":740000.0},"NSE_FO:MANAPPURAM25JUN230PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":351000,"price":0.05,"orders":20},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":321000,"price":0.1,"orders":34},{"quantity":63000,"price":0.15,"orders":8},{"quantity":15000,"price":0.2,"orders":3},{"quantity":75000,"price":0.25,"orders":6},{"quantity":9000,"price":0.3,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|117333","symbol":"MANAPPURAM25JUN230PE","last_price":0.05,"volume":435000,"average_price":0.05,"oi":3009000.0,"net_change":-0.05,"total_buy_quantity":351000.0,"total_sell_quantity":882000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1750759008104","oi_day_high":3303000.0,"oi_day_low":3006000.0},"NSE_FO:BALKRISIND25JUN2480PE":{"ohlc":{"open":83.4,"high":83.4,"low":83.4,"close":83.4},"depth":{"buy":[{"quantity":300,"price":78.35,"orders":1},{"quantity":1200,"price":72.25,"orders":1},{"quantity":900,"price":71.1,"orders":1},{"quantity":1500,"price":71.05,"orders":1},{"quantity":3000,"price":69.85,"orders":1}],"sell":[{"quantity":300,"price":84.7,"orders":1},{"quantity":300,"price":84.8,"orders":1},{"quantity":300,"price":84.9,"orders":1},{"quantity":1200,"price":93.5,"orders":1},{"quantity":900,"price":98.65,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|73091","symbol":"BALKRISIND25JUN2480PE","last_price":83.4,"volume":300,"average_price":83.4,"oi":15600.0,"net_change":0.0,"total_buy_quantity":18900.0,"total_sell_quantity":19800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":194.15,"last_trade_time":"1750742307473","oi_day_high":15600.0,"oi_day_low":15600.0},"NSE_FO:ONGC25JUN242.5PE":{"ohlc":{"open":0.45,"high":1.5,"low":0.25,"close":1.25},"depth":{"buy":[{"quantity":13475,"price":1.25,"orders":5},{"quantity":28875,"price":1.2,"orders":11},{"quantity":30800,"price":1.15,"orders":9},{"quantity":28875,"price":1.1,"orders":8},{"quantity":15400,"price":1.05,"orders":3}],"sell":[{"quantity":11550,"price":1.3,"orders":3},{"quantity":30800,"price":1.35,"orders":9},{"quantity":28875,"price":1.4,"orders":6},{"quantity":17325,"price":1.45,"orders":7},{"quantity":9625,"price":1.5,"orders":5}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|118783","symbol":"ONGC25JUN242.5PE","last_price":1.25,"volume":7170625,"average_price":1.0,"oi":1409100.0,"net_change":1.1,"total_buy_quantity":1052975.0,"total_sell_quantity":371525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1750759196049","oi_day_high":1780625.0,"oi_day_low":1364825.0},"NSE_FO:HCLTECH25JUN1660PE":{"ohlc":{"open":0.4,"high":4.2,"low":0.3,"close":1.6},"depth":{"buy":[{"quantity":1050,"price":3.75,"orders":3},{"quantity":700,"price":3.7,"orders":2},{"quantity":1750,"price":3.65,"orders":4},{"quantity":1050,"price":3.6,"orders":3},{"quantity":1050,"price":3.55,"orders":3}],"sell":[{"quantity":350,"price":4.3,"orders":1},{"quantity":350,"price":4.35,"orders":1},{"quantity":350,"price":4.4,"orders":1},{"quantity":350,"price":4.5,"orders":1},{"quantity":2100,"price":4.55,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|94318","symbol":"HCLTECH25JUN1660PE","last_price":1.6,"volume":655200,"average_price":0.97,"oi":268800.0,"net_change":-0.2,"total_buy_quantity":376950.0,"total_sell_quantity":58800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1750759193430","oi_day_high":403550.0,"oi_day_low":268800.0},"NSE_FO:ICICIPRULI25JUN670PE":{"ohlc":{"open":44.5,"high":44.5,"low":44.5,"close":44.5},"depth":{"buy":[{"quantity":6750,"price":32.95,"orders":2},{"quantity":3000,"price":32.9,"orders":1},{"quantity":3750,"price":32.6,"orders":1},{"quantity":7500,"price":31.15,"orders":1},{"quantity":7500,"price":30.95,"orders":1}],"sell":[{"quantity":3750,"price":39.15,"orders":1},{"quantity":3000,"price":39.2,"orders":1},{"quantity":30000,"price":42.0,"orders":1},{"quantity":15000,"price":42.55,"orders":2},{"quantity":3750,"price":47.05,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|101695","symbol":"ICICIPRULI25JUN670PE","last_price":44.5,"volume":0,"average_price":0.0,"oi":63750.0,"net_change":0.0,"total_buy_quantity":60000.0,"total_sell_quantity":55500.0,"lower_circuit_limit":11.35,"upper_circuit_limit":71.45,"last_trade_time":"1750324296000","oi_day_high":64500.0,"oi_day_low":63000.0},"NSE_FO:LICHSGFIN25JUN600PE":{"ohlc":{"open":6.95,"high":7.0,"low":1.55,"close":3.0},"depth":{"buy":[{"quantity":1000,"price":2.9,"orders":1},{"quantity":4000,"price":2.85,"orders":4},{"quantity":4000,"price":2.8,"orders":4},{"quantity":3000,"price":2.75,"orders":3},{"quantity":2000,"price":2.7,"orders":2}],"sell":[{"quantity":3000,"price":3.05,"orders":3},{"quantity":4000,"price":3.1,"orders":4},{"quantity":6000,"price":3.15,"orders":5},{"quantity":3000,"price":3.2,"orders":3},{"quantity":3000,"price":3.25,"orders":3}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|113362","symbol":"LICHSGFIN25JUN600PE","last_price":3.0,"volume":2125000,"average_price":2.85,"oi":885000.0,"net_change":-7.75,"total_buy_quantity":395000.0,"total_sell_quantity":251000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.05,"last_trade_time":"1750759195106","oi_day_high":1126000.0,"oi_day_low":885000.0},"NSE_FO:BANKINDIA25JUN114.95CE":{"ohlc":{"open":1.0,"high":3.0,"low":0.95,"close":1.75},"depth":{"buy":[{"quantity":24125,"price":1.5,"orders":4},{"quantity":19300,"price":1.45,"orders":3},{"quantity":19300,"price":1.4,"orders":3},{"quantity":14475,"price":1.35,"orders":2},{"quantity":14475,"price":1.3,"orders":2}],"sell":[{"quantity":14475,"price":1.65,"orders":3},{"quantity":24125,"price":1.7,"orders":5},{"quantity":14475,"price":1.75,"orders":3},{"quantity":14475,"price":1.8,"orders":3},{"quantity":14475,"price":1.85,"orders":3}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|72964","symbol":"BANKINDIA25JUN114.95CE","last_price":1.75,"volume":4342500,"average_price":2.33,"oi":825075.0,"net_change":0.9,"total_buy_quantity":936050.0,"total_sell_quantity":796125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1750758762594","oi_day_high":1505400.0,"oi_day_low":820250.0},"NSE_FO:TVSMOTOR25JUN2800PE":{"ohlc":{"open":35.5,"high":35.5,"low":3.15,"close":5.35},"depth":{"buy":[{"quantity":350,"price":5.35,"orders":1},{"quantity":350,"price":5.3,"orders":1},{"quantity":700,"price":5.15,"orders":2},{"quantity":1750,"price":5.1,"orders":1},{"quantity":700,"price":5.05,"orders":1}],"sell":[{"quantity":350,"price":5.8,"orders":1},{"quantity":1050,"price":5.85,"orders":2},{"quantity":700,"price":5.95,"orders":2},{"quantity":350,"price":6.0,"orders":1},{"quantity":700,"price":6.15,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|145185","symbol":"TVSMOTOR25JUN2800PE","last_price":5.35,"volume":737800,"average_price":8.08,"oi":204750.0,"net_change":-32.35,"total_buy_quantity":284900.0,"total_sell_quantity":144200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":123.35,"last_trade_time":"1750759189360","oi_day_high":256550.0,"oi_day_low":138600.0},"NSE_FO:MOTHERSON25JUN152.5CE":{"ohlc":{"open":1.15,"high":3.0,"low":1.05,"close":1.2},"depth":{"buy":[{"quantity":24850,"price":1.15,"orders":4},{"quantity":31950,"price":1.1,"orders":7},{"quantity":21300,"price":1.05,"orders":4},{"quantity":24850,"price":1.0,"orders":5},{"quantity":17750,"price":0.95,"orders":4}],"sell":[{"quantity":14200,"price":1.2,"orders":4},{"quantity":24850,"price":1.25,"orders":5},{"quantity":31950,"price":1.3,"orders":4},{"quantity":14200,"price":1.35,"orders":3},{"quantity":7100,"price":1.4,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|114311","symbol":"MOTHERSON25JUN152.5CE","last_price":1.2,"volume":8899850,"average_price":1.82,"oi":1068550.0,"net_change":0.75,"total_buy_quantity":898150.0,"total_sell_quantity":727750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1750759184724","oi_day_high":1274450.0,"oi_day_low":986900.0},"NSE_FO:ULTRACEMCO25JUN11300CE":{"ohlc":{"open":343.95,"high":544.1,"low":310.0,"close":310.0},"depth":{"buy":[{"quantity":50,"price":305.75,"orders":1},{"quantity":50,"price":305.7,"orders":1},{"quantity":550,"price":303.5,"orders":1},{"quantity":50,"price":303.35,"orders":1},{"quantity":100,"price":301.25,"orders":1}],"sell":[{"quantity":50,"price":330.3,"orders":1},{"quantity":50,"price":330.35,"orders":1},{"quantity":1050,"price":336.25,"orders":2},{"quantity":100,"price":347.5,"orders":1},{"quantity":150,"price":350.35,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|133739","symbol":"ULTRACEMCO25JUN11300CE","last_price":310.0,"volume":20200,"average_price":388.51,"oi":32450.0,"net_change":112.95,"total_buy_quantity":6200.0,"total_sell_quantity":4050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1017.4,"last_trade_time":"1750758628801","oi_day_high":38550.0,"oi_day_low":32250.0},"NSE_FO:CROMPTON25JUN360PE":{"ohlc":{"open":10.0,"high":12.6,"low":9.6,"close":11.6},"depth":{"buy":[{"quantity":1800,"price":11.55,"orders":1},{"quantity":1800,"price":11.5,"orders":1},{"quantity":1800,"price":11.35,"orders":1},{"quantity":1800,"price":10.95,"orders":1},{"quantity":1800,"price":10.85,"orders":1}],"sell":[{"quantity":3600,"price":12.25,"orders":2},{"quantity":3600,"price":12.3,"orders":1},{"quantity":1800,"price":12.35,"orders":1},{"quantity":1800,"price":13.15,"orders":1},{"quantity":1800,"price":13.2,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|83564","symbol":"CROMPTON25JUN360PE","last_price":11.6,"volume":18000,"average_price":10.94,"oi":307800.0,"net_change":-0.55,"total_buy_quantity":196200.0,"total_sell_quantity":172800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.15,"last_trade_time":"1750759011077","oi_day_high":320400.0,"oi_day_low":307800.0},"NSE_FO:HINDPETRO25JUN415PE":{"ohlc":{"open":10.05,"high":11.85,"low":6.0,"close":10.1},"depth":{"buy":[{"quantity":2025,"price":9.75,"orders":1},{"quantity":2025,"price":9.7,"orders":1},{"quantity":4050,"price":9.65,"orders":2},{"quantity":2025,"price":9.45,"orders":1},{"quantity":2025,"price":9.35,"orders":1}],"sell":[{"quantity":2025,"price":10.3,"orders":1},{"quantity":2025,"price":10.35,"orders":1},{"quantity":2025,"price":10.4,"orders":1},{"quantity":2025,"price":10.45,"orders":1},{"quantity":2025,"price":10.5,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|97489","symbol":"HINDPETRO25JUN415PE","last_price":10.1,"volume":1235250,"average_price":8.67,"oi":469800.0,"net_change":-11.05,"total_buy_quantity":192375.0,"total_sell_quantity":218700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.15,"last_trade_time":"1750759125141","oi_day_high":546750.0,"oi_day_low":358425.0},"NSE_FO:DIXON25JUN14750CE":{"ohlc":{"open":190.0,"high":200.0,"low":60.0,"close":63.0},"depth":{"buy":[{"quantity":50,"price":63.55,"orders":1},{"quantity":100,"price":63.5,"orders":2},{"quantity":100,"price":63.0,"orders":2},{"quantity":50,"price":62.85,"orders":1},{"quantity":50,"price":60.9,"orders":1}],"sell":[{"quantity":50,"price":64.6,"orders":1},{"quantity":50,"price":65.0,"orders":1},{"quantity":50,"price":65.95,"orders":1},{"quantity":50,"price":66.0,"orders":1},{"quantity":50,"price":69.9,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|88135","symbol":"DIXON25JUN14750CE","last_price":63.0,"volume":1414000,"average_price":131.66,"oi":154200.0,"net_change":-77.65,"total_buy_quantity":19050.0,"total_sell_quantity":26250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":608.0,"last_trade_time":"1750759198047","oi_day_high":206000.0,"oi_day_low":152950.0},"NSE_FO:SUNPHARMA25JUN1700CE":{"ohlc":{"open":3.0,"high":4.7,"low":1.1,"close":1.45},"depth":{"buy":[{"quantity":2450,"price":1.35,"orders":4},{"quantity":3850,"price":1.3,"orders":6},{"quantity":8400,"price":1.25,"orders":10},{"quantity":4550,"price":1.2,"orders":10},{"quantity":4900,"price":1.15,"orders":9}],"sell":[{"quantity":2800,"price":1.4,"orders":2},{"quantity":3500,"price":1.45,"orders":5},{"quantity":6300,"price":1.5,"orders":8},{"quantity":5950,"price":1.55,"orders":8},{"quantity":4900,"price":1.6,"orders":7}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|127662","symbol":"SUNPHARMA25JUN1700CE","last_price":1.45,"volume":2618350,"average_price":2.59,"oi":2270800.0,"net_change":-0.45,"total_buy_quantity":703500.0,"total_sell_quantity":288050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1750759188813","oi_day_high":2299850.0,"oi_day_low":2249100.0},"NSE_FO:ADANIGREEN25JUN1020CE":{"ohlc":{"open":2.5,"high":11.8,"low":2.5,"close":4.2},"depth":{"buy":[{"quantity":375,"price":4.0,"orders":1},{"quantity":375,"price":3.85,"orders":1},{"quantity":750,"price":3.8,"orders":2},{"quantity":1875,"price":3.75,"orders":1},{"quantity":375,"price":3.7,"orders":1}],"sell":[{"quantity":1125,"price":4.3,"orders":3},{"quantity":1500,"price":4.35,"orders":4},{"quantity":1500,"price":4.4,"orders":4},{"quantity":1125,"price":4.45,"orders":3},{"quantity":1500,"price":4.5,"orders":4}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|59736","symbol":"ADANIGREEN25JUN1020CE","last_price":4.2,"volume":3928125,"average_price":6.07,"oi":887250.0,"net_change":2.15,"total_buy_quantity":545250.0,"total_sell_quantity":89625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1750759192262","oi_day_high":1048500.0,"oi_day_low":873750.0},"NSE_FO:TITAN25JUN3580PE":{"ohlc":{"open":40.0,"high":75.65,"low":31.65,"close":59.6},"depth":{"buy":[{"quantity":350,"price":55.3,"orders":2},{"quantity":175,"price":55.25,"orders":1},{"quantity":525,"price":55.2,"orders":3},{"quantity":175,"price":55.15,"orders":1},{"quantity":175,"price":54.35,"orders":1}],"sell":[{"quantity":175,"price":64.15,"orders":1},{"quantity":175,"price":64.2,"orders":1},{"quantity":175,"price":64.3,"orders":1},{"quantity":175,"price":64.4,"orders":1},{"quantity":175,"price":64.45,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|132223","symbol":"TITAN25JUN3580PE","last_price":59.6,"volume":110075,"average_price":43.37,"oi":33250.0,"net_change":-16.45,"total_buy_quantity":39200.0,"total_sell_quantity":15750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":194.1,"last_trade_time":"1750759141000","oi_day_high":36750.0,"oi_day_low":32200.0},"NSE_FO:DABUR25JUN480CE":{"ohlc":{"open":0.7,"high":1.7,"low":0.65,"close":1.05},"depth":{"buy":[{"quantity":8750,"price":1.0,"orders":5},{"quantity":7500,"price":0.95,"orders":3},{"quantity":13750,"price":0.9,"orders":8},{"quantity":12500,"price":0.85,"orders":8},{"quantity":16250,"price":0.8,"orders":6}],"sell":[{"quantity":38750,"price":1.05,"orders":5},{"quantity":11250,"price":1.1,"orders":4},{"quantity":10000,"price":1.15,"orders":4},{"quantity":40000,"price":1.2,"orders":5},{"quantity":15000,"price":1.25,"orders":4}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|84508","symbol":"DABUR25JUN480CE","last_price":1.05,"volume":1411250,"average_price":1.12,"oi":726250.0,"net_change":0.45,"total_buy_quantity":241250.0,"total_sell_quantity":363750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1750759199175","oi_day_high":796250.0,"oi_day_low":655000.0},"NSE_FO:FEDERALBNK25JUN200PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":935000,"price":0.05,"orders":36},{"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":795000,"price":0.1,"orders":22},{"quantity":410000,"price":0.15,"orders":8},{"quantity":180000,"price":0.2,"orders":6},{"quantity":250000,"price":0.25,"orders":6},{"quantity":15000,"price":0.3,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|89074","symbol":"FEDERALBNK25JUN200PE","last_price":0.05,"volume":2660000,"average_price":0.09,"oi":3225000.0,"net_change":-0.15,"total_buy_quantity":935000.0,"total_sell_quantity":2230000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1750759067950","oi_day_high":4230000.0,"oi_day_low":3225000.0},"NSE_FO:SOLARINDS25JUN16250CE":{"ohlc":{"open":769.8,"high":834.7,"low":756.25,"close":834.7},"depth":{"buy":[{"quantity":75,"price":844.3,"orders":1},{"quantity":75,"price":844.25,"orders":1},{"quantity":75,"price":844.2,"orders":1},{"quantity":225,"price":719.15,"orders":1},{"quantity":300,"price":717.1,"orders":1}],"sell":[{"quantity":150,"price":888.85,"orders":2},{"quantity":150,"price":888.9,"orders":2},{"quantity":75,"price":888.95,"orders":1},{"quantity":75,"price":889.0,"orders":1},{"quantity":75,"price":889.3,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|40011","symbol":"SOLARINDS25JUN16250CE","last_price":834.7,"volume":300,"average_price":782.63,"oi":9750.0,"net_change":-12.8,"total_buy_quantity":8625.0,"total_sell_quantity":5550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1915.15,"last_trade_time":"1750751532316","oi_day_high":9825.0,"oi_day_low":9750.0},"NSE_FO:SBIN25JUN800CE":{"ohlc":{"open":4.65,"high":10.3,"low":2.8,"close":3.1},"depth":{"buy":[{"quantity":23250,"price":3.05,"orders":3},{"quantity":46500,"price":3.0,"orders":19},{"quantity":33000,"price":2.95,"orders":9},{"quantity":21750,"price":2.9,"orders":10},{"quantity":32250,"price":2.85,"orders":13}],"sell":[{"quantity":17250,"price":3.1,"orders":9},{"quantity":24750,"price":3.15,"orders":5},{"quantity":36750,"price":3.2,"orders":9},{"quantity":51000,"price":3.25,"orders":11},{"quantity":50250,"price":3.3,"orders":13}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|136442","symbol":"SBIN25JUN800CE","last_price":3.1,"volume":32927250,"average_price":5.81,"oi":5575500.0,"net_change":0.5,"total_buy_quantity":1518000.0,"total_sell_quantity":1119750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.25,"last_trade_time":"1750759199557","oi_day_high":9221250.0,"oi_day_low":4726500.0},"NSE_FO:ACC25JUN1920CE":{"ohlc":{"open":1.5,"high":3.65,"low":0.75,"close":1.05},"depth":{"buy":[{"quantity":2100,"price":1.05,"orders":4},{"quantity":1800,"price":1.0,"orders":3},{"quantity":1500,"price":0.95,"orders":3},{"quantity":1800,"price":0.9,"orders":3},{"quantity":900,"price":0.85,"orders":2}],"sell":[{"quantity":600,"price":1.2,"orders":2},{"quantity":1200,"price":1.25,"orders":3},{"quantity":1500,"price":1.3,"orders":4},{"quantity":1800,"price":1.35,"orders":4},{"quantity":1800,"price":1.4,"orders":4}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|66075","symbol":"ACC25JUN1920CE","last_price":1.05,"volume":345000,"average_price":1.82,"oi":160800.0,"net_change":0.1,"total_buy_quantity":157500.0,"total_sell_quantity":65700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1750759125097","oi_day_high":198300.0,"oi_day_low":160800.0},"NSE_FO:HINDCOPPER25JUN250PE":{"ohlc":{"open":1.0,"high":1.7,"low":0.4,"close":0.4},"depth":{"buy":[{"quantity":2650,"price":0.35,"orders":1},{"quantity":5300,"price":0.3,"orders":1},{"quantity":5300,"price":0.25,"orders":1},{"quantity":10600,"price":0.2,"orders":4},{"quantity":26500,"price":0.15,"orders":6}],"sell":[{"quantity":7950,"price":0.45,"orders":2},{"quantity":10600,"price":0.5,"orders":3},{"quantity":21200,"price":0.55,"orders":3},{"quantity":7950,"price":0.6,"orders":2},{"quantity":23850,"price":0.65,"orders":4}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|97449","symbol":"HINDCOPPER25JUN250PE","last_price":0.4,"volume":1375350,"average_price":0.68,"oi":673100.0,"net_change":-2.3,"total_buy_quantity":119250.0,"total_sell_quantity":548550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1750759162469","oi_day_high":784400.0,"oi_day_low":651900.0},"NSE_FO:NAUKRI25JUN1440CE":{"ohlc":{"open":79.0,"high":81.0,"low":71.35,"close":79.0},"depth":{"buy":[{"quantity":375,"price":56.6,"orders":1},{"quantity":375,"price":56.55,"orders":1},{"quantity":750,"price":56.45,"orders":2},{"quantity":750,"price":56.4,"orders":2},{"quantity":375,"price":56.3,"orders":1}],"sell":[{"quantity":375,"price":63.9,"orders":1},{"quantity":750,"price":63.95,"orders":2},{"quantity":375,"price":64.0,"orders":1},{"quantity":750,"price":64.05,"orders":2},{"quantity":3750,"price":64.35,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|121963","symbol":"NAUKRI25JUN1440CE","last_price":79.0,"volume":4125,"average_price":76.93,"oi":88875.0,"net_change":32.8,"total_buy_quantity":48750.0,"total_sell_quantity":23625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":121.75,"last_trade_time":"1750748891403","oi_day_high":89625.0,"oi_day_low":88875.0},"NSE_FO:ITC25JUN420PE":{"ohlc":{"open":5.0,"high":6.15,"low":1.75,"close":5.4},"depth":{"buy":[{"quantity":6400,"price":5.55,"orders":4},{"quantity":3200,"price":5.5,"orders":2},{"quantity":4800,"price":5.45,"orders":3},{"quantity":8000,"price":5.4,"orders":5},{"quantity":11200,"price":5.35,"orders":4}],"sell":[{"quantity":1600,"price":5.85,"orders":1},{"quantity":4800,"price":5.9,"orders":3},{"quantity":1600,"price":5.95,"orders":1},{"quantity":1600,"price":6.05,"orders":1},{"quantity":9600,"price":6.1,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|108862","symbol":"ITC25JUN420PE","last_price":5.4,"volume":9337600,"average_price":3.55,"oi":3459200.0,"net_change":0.0,"total_buy_quantity":643200.0,"total_sell_quantity":208000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1750759195633","oi_day_high":3960000.0,"oi_day_low":3401600.0},"NSE_FO:MCX25JUN6600CE":{"ohlc":{"open":1460.0,"high":1460.0,"low":1460.0,"close":1460.0},"depth":{"buy":[{"quantity":100,"price":1595.2,"orders":1},{"quantity":100,"price":1595.15,"orders":1},{"quantity":100,"price":1595.1,"orders":1},{"quantity":300,"price":1595.05,"orders":3},{"quantity":100,"price":1594.95,"orders":1}],"sell":[{"quantity":500,"price":1663.3,"orders":2},{"quantity":200,"price":1663.35,"orders":2},{"quantity":200,"price":1663.4,"orders":2},{"quantity":500,"price":1663.45,"orders":1},{"quantity":1000,"price":1669.85,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|118873","symbol":"MCX25JUN6600CE","last_price":1460.0,"volume":100,"average_price":1460.0,"oi":20200.0,"net_change":-219.0,"total_buy_quantity":6800.0,"total_sell_quantity":6800.0,"lower_circuit_limit":1025.4,"upper_circuit_limit":2332.6,"last_trade_time":"1750738687643","oi_day_high":20200.0,"oi_day_low":20200.0},"NSE_FO:LODHA25JUN1460PE":{"ohlc":{"open":4.9,"high":8.35,"low":2.4,"close":7.7},"depth":{"buy":[{"quantity":900,"price":7.55,"orders":2},{"quantity":4950,"price":7.5,"orders":2},{"quantity":450,"price":6.65,"orders":1},{"quantity":450,"price":6.6,"orders":1},{"quantity":450,"price":6.25,"orders":1}],"sell":[{"quantity":450,"price":8.1,"orders":1},{"quantity":2250,"price":8.2,"orders":2},{"quantity":450,"price":8.3,"orders":1},{"quantity":900,"price":8.4,"orders":2},{"quantity":900,"price":8.55,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|109951","symbol":"LODHA25JUN1460PE","last_price":7.7,"volume":615600,"average_price":5.12,"oi":63000.0,"net_change":-2.85,"total_buy_quantity":248850.0,"total_sell_quantity":78750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.95,"last_trade_time":"1750759176576","oi_day_high":174600.0,"oi_day_low":60750.0},"NSE_FO:HFCL25JUN88CE":{"ohlc":{"open":0.25,"high":0.45,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":8300,"price":0.15,"orders":2},{"quantity":116200,"price":0.1,"orders":3},{"quantity":415000,"price":0.05,"orders":8},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":45650,"price":0.2,"orders":4},{"quantity":33200,"price":0.25,"orders":3},{"quantity":37350,"price":0.3,"orders":4},{"quantity":33200,"price":0.35,"orders":3},{"quantity":37350,"price":0.4,"orders":5}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|96842","symbol":"HFCL25JUN88CE","last_price":0.2,"volume":543650,"average_price":0.31,"oi":809250.0,"net_change":0.0,"total_buy_quantity":539500.0,"total_sell_quantity":717950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1750757731798","oi_day_high":962800.0,"oi_day_low":784350.0},"NSE_FO:EXIDEIND25JUN390CE":{"ohlc":{"open":1.2,"high":3.85,"low":0.95,"close":1.15},"depth":{"buy":[{"quantity":9000,"price":1.1,"orders":5},{"quantity":7200,"price":1.05,"orders":4},{"quantity":9000,"price":1.0,"orders":5},{"quantity":7200,"price":0.95,"orders":4},{"quantity":10800,"price":0.9,"orders":5}],"sell":[{"quantity":5400,"price":1.2,"orders":2},{"quantity":5400,"price":1.25,"orders":3},{"quantity":7200,"price":1.3,"orders":4},{"quantity":9000,"price":1.35,"orders":5},{"quantity":9000,"price":1.4,"orders":5}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|88767","symbol":"EXIDEIND25JUN390CE","last_price":1.15,"volume":6323400,"average_price":2.39,"oi":919800.0,"net_change":0.4,"total_buy_quantity":613800.0,"total_sell_quantity":505800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1750759180106","oi_day_high":1265400.0,"oi_day_low":847800.0},"NSE_FO:SHREECEM25JUN30000CE":{"ohlc":{"open":22.4,"high":27.0,"low":12.9,"close":13.0},"depth":{"buy":[{"quantity":75,"price":13.0,"orders":1},{"quantity":25,"price":9.1,"orders":1},{"quantity":75,"price":9.05,"orders":1},{"quantity":750,"price":9.0,"orders":1},{"quantity":750,"price":8.85,"orders":1}],"sell":[{"quantity":25,"price":14.1,"orders":1},{"quantity":25,"price":14.15,"orders":1},{"quantity":75,"price":14.55,"orders":1},{"quantity":75,"price":14.6,"orders":1},{"quantity":75,"price":15.45,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|136776","symbol":"SHREECEM25JUN30000CE","last_price":13.0,"volume":26175,"average_price":18.54,"oi":21200.0,"net_change":-8.25,"total_buy_quantity":12050.0,"total_sell_quantity":3200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.55,"last_trade_time":"1750759172639","oi_day_high":22975.0,"oi_day_low":20500.0},"NSE_FO:ALKEM25JUN5300PE":{"ohlc":{"open":500.0,"high":500.0,"low":474.55,"close":474.55},"depth":{"buy":[{"quantity":100,"price":479.0,"orders":1},{"quantity":100,"price":478.9,"orders":1},{"quantity":100,"price":478.85,"orders":1},{"quantity":400,"price":470.95,"orders":1},{"quantity":200,"price":466.2,"orders":2}],"sell":[{"quantity":100,"price":502.2,"orders":1},{"quantity":100,"price":502.25,"orders":1},{"quantity":400,"price":516.2,"orders":1},{"quantity":100,"price":521.35,"orders":1},{"quantity":100,"price":521.75,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|67346","symbol":"ALKEM25JUN5300PE","last_price":474.55,"volume":500,"average_price":484.76,"oi":8600.0,"net_change":-61.95,"total_buy_quantity":7400.0,"total_sell_quantity":7300.0,"lower_circuit_limit":314.25,"upper_circuit_limit":758.75,"last_trade_time":"1750749423017","oi_day_high":8800.0,"oi_day_low":8600.0},"NSE_FO:HEROMOTOCO25JUN4350CE":{"ohlc":{"open":20.5,"high":38.0,"low":16.2,"close":24.65},"depth":{"buy":[{"quantity":150,"price":23.9,"orders":1},{"quantity":150,"price":23.85,"orders":1},{"quantity":150,"price":23.8,"orders":1},{"quantity":300,"price":22.95,"orders":2},{"quantity":300,"price":22.9,"orders":2}],"sell":[{"quantity":150,"price":24.7,"orders":1},{"quantity":150,"price":24.75,"orders":1},{"quantity":150,"price":24.8,"orders":1},{"quantity":150,"price":24.85,"orders":1},{"quantity":150,"price":25.4,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|95992","symbol":"HEROMOTOCO25JUN4350CE","last_price":24.65,"volume":727950,"average_price":27.3,"oi":207450.0,"net_change":8.15,"total_buy_quantity":38850.0,"total_sell_quantity":25800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.1,"last_trade_time":"1750759161467","oi_day_high":288750.0,"oi_day_low":207450.0},"NSE_FO:M&M25JUN3000CE":{"ohlc":{"open":205.0,"high":215.9,"low":150.85,"close":158.45},"depth":{"buy":[{"quantity":175,"price":151.25,"orders":1},{"quantity":175,"price":151.2,"orders":1},{"quantity":1925,"price":122.5,"orders":1},{"quantity":7000,"price":99.65,"orders":1},{"quantity":1575,"price":94.6,"orders":1}],"sell":[{"quantity":175,"price":159.8,"orders":1},{"quantity":350,"price":159.85,"orders":1},{"quantity":175,"price":159.95,"orders":1},{"quantity":350,"price":160.35,"orders":2},{"quantity":175,"price":160.45,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|116954","symbol":"M&M25JUN3000CE","last_price":158.45,"volume":61600,"average_price":192.86,"oi":394975.0,"net_change":19.1,"total_buy_quantity":25025.0,"total_sell_quantity":21350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":423.05,"last_trade_time":"1750759122121","oi_day_high":401625.0,"oi_day_low":394975.0},"NSE_FO:RECLTD25JUN410PE":{"ohlc":{"open":11.25,"high":12.35,"low":6.55,"close":11.8},"depth":{"buy":[{"quantity":1000,"price":11.2,"orders":1},{"quantity":1000,"price":11.15,"orders":1},{"quantity":1000,"price":10.9,"orders":1},{"quantity":1000,"price":10.85,"orders":1},{"quantity":1000,"price":10.8,"orders":1}],"sell":[{"quantity":1000,"price":11.9,"orders":1},{"quantity":1000,"price":11.95,"orders":1},{"quantity":2000,"price":12.65,"orders":2},{"quantity":1000,"price":12.7,"orders":1},{"quantity":1000,"price":13.1,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|124184","symbol":"RECLTD25JUN410PE","last_price":11.8,"volume":1964000,"average_price":8.98,"oi":1552000.0,"net_change":-2.1,"total_buy_quantity":265000.0,"total_sell_quantity":122000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.1,"last_trade_time":"1750759170003","oi_day_high":1884000.0,"oi_day_low":1552000.0},"NSE_FO:CANBK25JUN107CE":{"ohlc":{"open":2.45,"high":4.45,"low":2.45,"close":3.6},"depth":{"buy":[{"quantity":20250,"price":3.5,"orders":2},{"quantity":27000,"price":3.45,"orders":3},{"quantity":47250,"price":3.4,"orders":4},{"quantity":20250,"price":3.35,"orders":2},{"quantity":6750,"price":3.3,"orders":1}],"sell":[{"quantity":47250,"price":3.65,"orders":3},{"quantity":47250,"price":3.7,"orders":3},{"quantity":67500,"price":3.75,"orders":4},{"quantity":54000,"price":3.8,"orders":4},{"quantity":47250,"price":3.85,"orders":3}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|80192","symbol":"CANBK25JUN107CE","last_price":3.6,"volume":3678750,"average_price":3.62,"oi":2241000.0,"net_change":2.15,"total_buy_quantity":2835000.0,"total_sell_quantity":1080000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1750759111157","oi_day_high":2605500.0,"oi_day_low":2139750.0},"NSE_FO:HINDUNILVR25JUN2360CE":{"ohlc":{"open":1.15,"high":1.95,"low":0.35,"close":0.55},"depth":{"buy":[{"quantity":900,"price":0.5,"orders":2},{"quantity":6900,"price":0.45,"orders":7},{"quantity":3000,"price":0.4,"orders":6},{"quantity":3000,"price":0.35,"orders":6},{"quantity":20700,"price":0.3,"orders":7}],"sell":[{"quantity":4200,"price":0.55,"orders":7},{"quantity":3600,"price":0.6,"orders":6},{"quantity":2700,"price":0.65,"orders":5},{"quantity":2100,"price":0.7,"orders":4},{"quantity":2400,"price":0.75,"orders":5}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|98317","symbol":"HINDUNILVR25JUN2360CE","last_price":0.55,"volume":816000,"average_price":1.03,"oi":622800.0,"net_change":-0.55,"total_buy_quantity":121200.0,"total_sell_quantity":103800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1750759184447","oi_day_high":785700.0,"oi_day_low":622800.0},"NSE_FO:BEL25JUN385CE":{"ohlc":{"open":32.0,"high":35.0,"low":31.95,"close":32.45},"depth":{"buy":[{"quantity":2850,"price":33.15,"orders":1},{"quantity":5700,"price":33.0,"orders":2},{"quantity":8550,"price":32.35,"orders":1},{"quantity":8550,"price":32.3,"orders":1},{"quantity":2850,"price":32.1,"orders":1}],"sell":[{"quantity":2850,"price":33.7,"orders":1},{"quantity":2850,"price":33.75,"orders":1},{"quantity":2850,"price":33.8,"orders":1},{"quantity":2850,"price":33.9,"orders":1},{"quantity":2850,"price":34.15,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|73648","symbol":"BEL25JUN385CE","last_price":32.45,"volume":19950,"average_price":33.6,"oi":490200.0,"net_change":-3.1,"total_buy_quantity":228000.0,"total_sell_quantity":267900.0,"lower_circuit_limit":8.0,"upper_circuit_limit":63.1,"last_trade_time":"1750758088545","oi_day_high":495900.0,"oi_day_low":490200.0},"NSE_FO:APLAPOLLO25JUN1820CE":{"ohlc":{"open":13.75,"high":22.0,"low":5.15,"close":7.1},"depth":{"buy":[{"quantity":350,"price":6.55,"orders":1},{"quantity":350,"price":6.5,"orders":1},{"quantity":350,"price":6.35,"orders":1},{"quantity":700,"price":6.3,"orders":2},{"quantity":350,"price":6.0,"orders":1}],"sell":[{"quantity":700,"price":7.15,"orders":1},{"quantity":350,"price":7.5,"orders":1},{"quantity":350,"price":7.9,"orders":1},{"quantity":1050,"price":8.0,"orders":2},{"quantity":350,"price":8.05,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|63506","symbol":"APLAPOLLO25JUN1820CE","last_price":7.1,"volume":274400,"average_price":10.34,"oi":66850.0,"net_change":-0.65,"total_buy_quantity":133700.0,"total_sell_quantity":66500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.2,"last_trade_time":"1750759172343","oi_day_high":67550.0,"oi_day_low":54950.0},"NSE_FO:ZYDUSLIFE25JUN920CE":{"ohlc":{"open":40.8,"high":48.2,"low":40.5,"close":45.05},"depth":{"buy":[{"quantity":900,"price":44.05,"orders":1},{"quantity":900,"price":44.0,"orders":1},{"quantity":2700,"price":40.05,"orders":1},{"quantity":900,"price":40.0,"orders":1},{"quantity":2700,"price":38.75,"orders":1}],"sell":[{"quantity":2700,"price":45.2,"orders":2},{"quantity":900,"price":45.25,"orders":1},{"quantity":900,"price":45.35,"orders":1},{"quantity":2700,"price":48.0,"orders":1},{"quantity":9000,"price":48.05,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|146550","symbol":"ZYDUSLIFE25JUN920CE","last_price":45.05,"volume":21600,"average_price":43.94,"oi":50400.0,"net_change":4.25,"total_buy_quantity":108900.0,"total_sell_quantity":66600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.05,"last_trade_time":"1750758909166","oi_day_high":63900.0,"oi_day_low":50400.0},"NSE_FO:PFC25JUN410PE":{"ohlc":{"open":1.55,"high":2.9,"low":0.95,"close":2.3},"depth":{"buy":[{"quantity":5200,"price":2.2,"orders":3},{"quantity":10400,"price":2.15,"orders":5},{"quantity":2600,"price":2.1,"orders":2},{"quantity":9100,"price":2.05,"orders":4},{"quantity":9100,"price":2.0,"orders":3}],"sell":[{"quantity":2600,"price":2.3,"orders":2},{"quantity":7800,"price":2.35,"orders":6},{"quantity":6500,"price":2.4,"orders":5},{"quantity":7800,"price":2.45,"orders":6},{"quantity":7800,"price":2.5,"orders":6}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|120805","symbol":"PFC25JUN410PE","last_price":2.3,"volume":6604000,"average_price":1.79,"oi":1775800.0,"net_change":-1.9,"total_buy_quantity":525200.0,"total_sell_quantity":340600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1750759180792","oi_day_high":2499900.0,"oi_day_low":1775800.0},"NSE_FO:OBEROIRLTY25JUN1740CE":{"ohlc":{"open":220.0,"high":248.9,"low":220.0,"close":248.9},"depth":{"buy":[{"quantity":350,"price":225.5,"orders":1},{"quantity":1750,"price":225.45,"orders":2},{"quantity":3850,"price":219.35,"orders":2},{"quantity":3500,"price":218.65,"orders":1},{"quantity":1750,"price":216.2,"orders":1}],"sell":[{"quantity":3500,"price":247.8,"orders":1},{"quantity":1400,"price":248.7,"orders":1},{"quantity":1750,"price":258.75,"orders":1},{"quantity":3500,"price":263.45,"orders":1},{"quantity":14000,"price":277.45,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|118016","symbol":"OBEROIRLTY25JUN1740CE","last_price":248.9,"volume":1400,"average_price":238.07,"oi":39900.0,"net_change":53.6,"total_buy_quantity":25200.0,"total_sell_quantity":24150.0,"lower_circuit_limit":66.1,"upper_circuit_limit":324.5,"last_trade_time":"1750753361162","oi_day_high":40600.0,"oi_day_low":39900.0},"NSE_FO:ASHOKLEY25JUN240CE":{"ohlc":{"open":1.65,"high":4.15,"low":1.55,"close":2.3},"depth":{"buy":[{"quantity":15000,"price":2.25,"orders":4},{"quantity":10000,"price":2.2,"orders":3},{"quantity":12500,"price":2.15,"orders":4},{"quantity":5000,"price":2.1,"orders":2},{"quantity":17500,"price":2.05,"orders":4}],"sell":[{"quantity":5000,"price":2.3,"orders":1},{"quantity":5000,"price":2.35,"orders":2},{"quantity":10000,"price":2.4,"orders":4},{"quantity":5000,"price":2.45,"orders":2},{"quantity":12500,"price":2.5,"orders":5}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|68879","symbol":"ASHOKLEY25JUN240CE","last_price":2.3,"volume":9442500,"average_price":2.6,"oi":1597500.0,"net_change":1.15,"total_buy_quantity":1570000.0,"total_sell_quantity":635000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1750759185549","oi_day_high":4147500.0,"oi_day_low":1597500.0},"NSE_FO:IRCTC25JUN770PE":{"ohlc":{"open":8.15,"high":10.95,"low":5.0,"close":10.3},"depth":{"buy":[{"quantity":875,"price":10.3,"orders":1},{"quantity":875,"price":10.25,"orders":1},{"quantity":875,"price":10.2,"orders":1},{"quantity":875,"price":9.9,"orders":1},{"quantity":1750,"price":9.85,"orders":2}],"sell":[{"quantity":875,"price":10.65,"orders":1},{"quantity":875,"price":10.7,"orders":1},{"quantity":1750,"price":10.75,"orders":2},{"quantity":875,"price":10.85,"orders":1},{"quantity":875,"price":10.9,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|104228","symbol":"IRCTC25JUN770PE","last_price":10.3,"volume":630875,"average_price":7.48,"oi":289625.0,"net_change":-4.05,"total_buy_quantity":494375.0,"total_sell_quantity":109375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.05,"last_trade_time":"1750759123625","oi_day_high":332500.0,"oi_day_low":280000.0},"NSE_FO:JSL25JUN670PE":{"ohlc":{"open":1.1,"high":5.0,"low":1.0,"close":3.8},"depth":{"buy":[{"quantity":775,"price":3.8,"orders":1},{"quantity":775,"price":3.75,"orders":1},{"quantity":775,"price":3.35,"orders":1},{"quantity":775,"price":2.55,"orders":1},{"quantity":775,"price":2.5,"orders":1}],"sell":[{"quantity":775,"price":8.45,"orders":1},{"quantity":775,"price":8.5,"orders":1},{"quantity":11625,"price":10.85,"orders":1},{"quantity":3100,"price":10.95,"orders":1},{"quantity":7750,"price":13.3,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|106186","symbol":"JSL25JUN670PE","last_price":3.8,"volume":43400,"average_price":2.39,"oi":42625.0,"net_change":1.0,"total_buy_quantity":161975.0,"total_sell_quantity":61225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1750758951942","oi_day_high":51150.0,"oi_day_low":42625.0},"NSE_FO:TORNTPHARM25JUN3150CE":{"ohlc":{"open":35.35,"high":47.2,"low":24.95,"close":24.95},"depth":{"buy":[{"quantity":250,"price":22.85,"orders":1},{"quantity":1250,"price":22.7,"orders":1},{"quantity":7500,"price":22.65,"orders":1},{"quantity":250,"price":22.05,"orders":1},{"quantity":250,"price":22.0,"orders":1}],"sell":[{"quantity":250,"price":43.15,"orders":1},{"quantity":1000,"price":43.2,"orders":1},{"quantity":3750,"price":43.35,"orders":1},{"quantity":250,"price":43.9,"orders":1},{"quantity":1000,"price":43.95,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|132673","symbol":"TORNTPHARM25JUN3150CE","last_price":24.95,"volume":411250,"average_price":37.22,"oi":35000.0,"net_change":-10.4,"total_buy_quantity":29250.0,"total_sell_quantity":21000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":116.1,"last_trade_time":"1750759192455","oi_day_high":47500.0,"oi_day_low":35000.0},"NSE_FO:UPL25JUN630CE":{"ohlc":{"open":13.65,"high":15.45,"low":10.65,"close":14.65},"depth":{"buy":[{"quantity":1355,"price":14.65,"orders":1},{"quantity":29810,"price":14.6,"orders":2},{"quantity":27100,"price":14.55,"orders":1},{"quantity":27100,"price":14.5,"orders":1},{"quantity":31165,"price":14.45,"orders":2}],"sell":[{"quantity":5420,"price":15.65,"orders":2},{"quantity":5420,"price":15.7,"orders":2},{"quantity":5420,"price":15.8,"orders":1},{"quantity":4065,"price":15.85,"orders":3},{"quantity":10840,"price":15.9,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|134610","symbol":"UPL25JUN630CE","last_price":14.65,"volume":856360,"average_price":13.43,"oi":918690.0,"net_change":4.3,"total_buy_quantity":650400.0,"total_sell_quantity":197830.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.8,"last_trade_time":"1750759171016","oi_day_high":1318415.0,"oi_day_low":918690.0},"NSE_FO:MAXHEALTH25JUN1140CE":{"ohlc":{"open":51.25,"high":60.2,"low":47.85,"close":48.4},"depth":{"buy":[{"quantity":3675,"price":54.4,"orders":3},{"quantity":525,"price":54.35,"orders":1},{"quantity":4725,"price":53.05,"orders":1},{"quantity":3150,"price":50.45,"orders":2},{"quantity":5250,"price":47.05,"orders":1}],"sell":[{"quantity":525,"price":63.65,"orders":1},{"quantity":525,"price":63.75,"orders":1},{"quantity":525,"price":63.8,"orders":1},{"quantity":5250,"price":65.75,"orders":1},{"quantity":2625,"price":66.1,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|113212","symbol":"MAXHEALTH25JUN1140CE","last_price":48.4,"volume":8400,"average_price":55.21,"oi":41475.0,"net_change":-1.25,"total_buy_quantity":47775.0,"total_sell_quantity":39375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":122.1,"last_trade_time":"1750738619147","oi_day_high":45150.0,"oi_day_low":41475.0},"NSE_FO:BIOCON25JUN335PE":{"ohlc":{"open":0.25,"high":0.75,"low":0.1,"close":0.35},"depth":{"buy":[{"quantity":5000,"price":0.15,"orders":1},{"quantity":37500,"price":0.1,"orders":5},{"quantity":32500,"price":0.05,"orders":3},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2500,"price":0.4,"orders":1},{"quantity":2500,"price":0.45,"orders":1},{"quantity":2500,"price":0.55,"orders":1},{"quantity":2500,"price":0.6,"orders":1},{"quantity":5000,"price":1.45,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|76040","symbol":"BIOCON25JUN335PE","last_price":0.35,"volume":215000,"average_price":0.38,"oi":735000.0,"net_change":0.0,"total_buy_quantity":75000.0,"total_sell_quantity":95000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1750758025191","oi_day_high":835000.0,"oi_day_low":735000.0},"NSE_FO:BSE25JUN2450PE":{"ohlc":{"open":0.45,"high":0.9,"low":0.4,"close":0.9},"depth":{"buy":[{"quantity":2625,"price":0.75,"orders":6},{"quantity":2625,"price":0.7,"orders":6},{"quantity":1875,"price":0.65,"orders":4},{"quantity":1875,"price":0.6,"orders":4},{"quantity":2250,"price":0.55,"orders":4}],"sell":[{"quantity":12375,"price":0.9,"orders":6},{"quantity":1875,"price":0.95,"orders":4},{"quantity":4125,"price":1.0,"orders":6},{"quantity":3375,"price":1.05,"orders":4},{"quantity":3750,"price":1.1,"orders":5}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|49012","symbol":"BSE25JUN2450PE","last_price":0.9,"volume":201375,"average_price":0.67,"oi":259500.0,"net_change":-0.15,"total_buy_quantity":155625.0,"total_sell_quantity":72375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1750759059350","oi_day_high":312375.0,"oi_day_low":259500.0},"NSE_FO:IOC25JUN144CE":{"ohlc":{"open":1.7,"high":2.2,"low":0.5,"close":0.65},"depth":{"buy":[{"quantity":87750,"price":0.6,"orders":10},{"quantity":131625,"price":0.55,"orders":11},{"quantity":121875,"price":0.5,"orders":8},{"quantity":92625,"price":0.45,"orders":7},{"quantity":39000,"price":0.4,"orders":3}],"sell":[{"quantity":24375,"price":0.65,"orders":4},{"quantity":73125,"price":0.7,"orders":7},{"quantity":68250,"price":0.75,"orders":4},{"quantity":73125,"price":0.8,"orders":6},{"quantity":53625,"price":0.85,"orders":3}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|107427","symbol":"IOC25JUN144CE","last_price":0.65,"volume":11017500,"average_price":1.37,"oi":1979250.0,"net_change":0.45,"total_buy_quantity":1725750.0,"total_sell_quantity":1569750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1750759197350","oi_day_high":2954250.0,"oi_day_low":1798875.0},"NSE_FO:IDEA25JUN7PE":{"ohlc":{"open":0.4,"high":0.45,"low":0.05,"close":0.15},"depth":{"buy":[{"quantity":5920000,"price":0.15,"orders":12},{"quantity":22760000,"price":0.1,"orders":34},{"quantity":55120000,"price":0.05,"orders":101},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":7240000,"price":0.2,"orders":19},{"quantity":7800000,"price":0.25,"orders":14},{"quantity":4560000,"price":0.3,"orders":11},{"quantity":7720000,"price":0.35,"orders":9},{"quantity":5200000,"price":0.4,"orders":6}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|99899","symbol":"IDEA25JUN7PE","last_price":0.15,"volume":181600000,"average_price":0.17,"oi":1.4592E8,"net_change":-0.3,"total_buy_quantity":8.38E7,"total_sell_quantity":7.728E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1750759177797","oi_day_high":1.796E8,"oi_day_low":1.4592E8},"NSE_FO:BHARATFORG25JUN1260CE":{"ohlc":{"open":52.95,"high":60.0,"low":35.0,"close":39.6},"depth":{"buy":[{"quantity":500,"price":39.2,"orders":1},{"quantity":500,"price":38.3,"orders":1},{"quantity":1500,"price":36.7,"orders":1},{"quantity":1500,"price":36.45,"orders":1},{"quantity":2000,"price":34.1,"orders":1}],"sell":[{"quantity":500,"price":43.05,"orders":1},{"quantity":1000,"price":43.1,"orders":2},{"quantity":500,"price":43.25,"orders":1},{"quantity":2000,"price":44.3,"orders":1},{"quantity":1500,"price":45.35,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|73998","symbol":"BHARATFORG25JUN1260CE","last_price":39.6,"volume":54000,"average_price":49.2,"oi":136000.0,"net_change":-4.15,"total_buy_quantity":73500.0,"total_sell_quantity":35000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.55,"last_trade_time":"1750758806848","oi_day_high":152000.0,"oi_day_low":136000.0},"NSE_FO:DMART25JUN4000CE":{"ohlc":{"open":352.0,"high":352.0,"low":352.0,"close":352.0},"depth":{"buy":[{"quantity":750,"price":237.0,"orders":1},{"quantity":1650,"price":236.95,"orders":1},{"quantity":150,"price":230.0,"orders":1},{"quantity":600,"price":229.7,"orders":1},{"quantity":750,"price":212.85,"orders":1}],"sell":[{"quantity":300,"price":275.35,"orders":2},{"quantity":600,"price":275.4,"orders":1},{"quantity":1650,"price":275.5,"orders":1},{"quantity":450,"price":282.75,"orders":1},{"quantity":600,"price":284.8,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|87120","symbol":"DMART25JUN4000CE","last_price":352.0,"volume":0,"average_price":0.0,"oi":53700.0,"net_change":0.0,"total_buy_quantity":13350.0,"total_sell_quantity":13800.0,"lower_circuit_limit":116.35,"upper_circuit_limit":587.65,"last_trade_time":"1750670428000","oi_day_high":54000.0,"oi_day_low":53100.0},"NSE_FO:BANKBARODA25JUN234.15PE":{"ohlc":{"open":0.6,"high":0.65,"low":0.4,"close":0.6},"depth":{"buy":[{"quantity":20475,"price":0.55,"orders":4},{"quantity":20475,"price":0.5,"orders":4},{"quantity":23400,"price":0.45,"orders":4},{"quantity":11700,"price":0.4,"orders":3},{"quantity":14625,"price":0.35,"orders":2}],"sell":[{"quantity":17550,"price":0.65,"orders":4},{"quantity":26325,"price":0.7,"orders":3},{"quantity":20475,"price":0.75,"orders":4},{"quantity":8775,"price":0.8,"orders":3},{"quantity":8775,"price":0.85,"orders":3}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|72701","symbol":"BANKBARODA25JUN234.15PE","last_price":0.6,"volume":868725,"average_price":0.5,"oi":444600.0,"net_change":-1.75,"total_buy_quantity":389025.0,"total_sell_quantity":348075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1750759058286","oi_day_high":517725.0,"oi_day_low":444600.0},"NSE_FO:JINDALSTEL25JUN970PE":{"ohlc":{"open":44.1,"high":47.6,"low":34.35,"close":47.6},"depth":{"buy":[{"quantity":625,"price":47.0,"orders":1},{"quantity":625,"price":46.95,"orders":1},{"quantity":1250,"price":46.7,"orders":1},{"quantity":625,"price":46.65,"orders":1},{"quantity":1250,"price":46.25,"orders":1}],"sell":[{"quantity":625,"price":48.8,"orders":1},{"quantity":625,"price":48.85,"orders":1},{"quantity":1250,"price":48.9,"orders":1},{"quantity":625,"price":48.95,"orders":1},{"quantity":1250,"price":49.4,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|105382","symbol":"JINDALSTEL25JUN970PE","last_price":47.6,"volume":16250,"average_price":38.85,"oi":98125.0,"net_change":-11.9,"total_buy_quantity":71250.0,"total_sell_quantity":70000.0,"lower_circuit_limit":6.2,"upper_circuit_limit":112.8,"last_trade_time":"1750759092001","oi_day_high":105000.0,"oi_day_low":98125.0},"NSE_FO:CONCOR25JUN790PE":{"ohlc":{"open":42.0,"high":44.35,"low":35.5,"close":42.0},"depth":{"buy":[{"quantity":4000,"price":42.9,"orders":1},{"quantity":3000,"price":41.9,"orders":1},{"quantity":6000,"price":41.4,"orders":2},{"quantity":1000,"price":40.4,"orders":1},{"quantity":1000,"price":40.35,"orders":1}],"sell":[{"quantity":1000,"price":44.0,"orders":1},{"quantity":1000,"price":44.1,"orders":1},{"quantity":1000,"price":45.45,"orders":1},{"quantity":1000,"price":46.0,"orders":1},{"quantity":1000,"price":47.55,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|85238","symbol":"CONCOR25JUN790PE","last_price":42.0,"volume":20000,"average_price":38.85,"oi":150000.0,"net_change":-7.95,"total_buy_quantity":80000.0,"total_sell_quantity":64000.0,"lower_circuit_limit":4.05,"upper_circuit_limit":95.85,"last_trade_time":"1750756974844","oi_day_high":166000.0,"oi_day_low":150000.0},"NSE_FO:PATANJALI25JUN1760CE":{"ohlc":{"open":0.5,"high":0.5,"low":0.25,"close":0.35},"depth":{"buy":[{"quantity":300,"price":0.2,"orders":1},{"quantity":600,"price":0.15,"orders":2},{"quantity":8400,"price":0.1,"orders":5},{"quantity":900,"price":0.05,"orders":3},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":900,"price":0.45,"orders":3},{"quantity":3300,"price":0.5,"orders":5},{"quantity":2700,"price":0.55,"orders":3},{"quantity":3300,"price":0.6,"orders":6},{"quantity":900,"price":0.65,"orders":3}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|127515","symbol":"PATANJALI25JUN1760CE","last_price":0.35,"volume":16200,"average_price":0.41,"oi":87600.0,"net_change":-0.35,"total_buy_quantity":10200.0,"total_sell_quantity":83400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1750758526108","oi_day_high":93000.0,"oi_day_low":87600.0},"NSE_FO:SIEMENS25JUN3300PE":{"ohlc":{"open":170.0,"high":178.3,"low":83.4,"close":146.0},"depth":{"buy":[{"quantity":150,"price":141.35,"orders":1},{"quantity":150,"price":141.3,"orders":1},{"quantity":150,"price":141.25,"orders":1},{"quantity":75,"price":141.2,"orders":1},{"quantity":150,"price":140.55,"orders":1}],"sell":[{"quantity":225,"price":145.75,"orders":2},{"quantity":75,"price":145.8,"orders":1},{"quantity":75,"price":146.25,"orders":1},{"quantity":225,"price":147.2,"orders":1},{"quantity":150,"price":147.25,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|126399","symbol":"SIEMENS25JUN3300PE","last_price":146.0,"volume":83625,"average_price":107.03,"oi":198750.0,"net_change":-60.1,"total_buy_quantity":13425.0,"total_sell_quantity":9450.0,"lower_circuit_limit":1.75,"upper_circuit_limit":410.45,"last_trade_time":"1750759140003","oi_day_high":210000.0,"oi_day_low":198750.0},"NSE_FO:JUBLFOOD25JUN670CE":{"ohlc":{"open":29.0,"high":33.0,"low":27.1,"close":28.55},"depth":{"buy":[{"quantity":1250,"price":28.0,"orders":1},{"quantity":1250,"price":27.95,"orders":1},{"quantity":1250,"price":27.85,"orders":1},{"quantity":1250,"price":27.8,"orders":1},{"quantity":1250,"price":27.55,"orders":1}],"sell":[{"quantity":1250,"price":29.55,"orders":1},{"quantity":2500,"price":29.6,"orders":1},{"quantity":1250,"price":29.85,"orders":1},{"quantity":1250,"price":29.9,"orders":1},{"quantity":1250,"price":30.0,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|107498","symbol":"JUBLFOOD25JUN670CE","last_price":28.55,"volume":21250,"average_price":31.18,"oi":193750.0,"net_change":3.5,"total_buy_quantity":197500.0,"total_sell_quantity":126250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.85,"last_trade_time":"1750758985209","oi_day_high":196250.0,"oi_day_low":191250.0},"NSE_FO:ANGELONE25JUN3000CE":{"ohlc":{"open":36.45,"high":45.55,"low":16.8,"close":21.35},"depth":{"buy":[{"quantity":200,"price":21.05,"orders":1},{"quantity":200,"price":21.0,"orders":1},{"quantity":200,"price":20.1,"orders":1},{"quantity":600,"price":20.05,"orders":1},{"quantity":800,"price":20.0,"orders":3}],"sell":[{"quantity":200,"price":21.75,"orders":1},{"quantity":1400,"price":21.8,"orders":1},{"quantity":400,"price":21.9,"orders":1},{"quantity":800,"price":21.95,"orders":2},{"quantity":200,"price":22.0,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|67972","symbol":"ANGELONE25JUN3000CE","last_price":21.35,"volume":2724200,"average_price":28.01,"oi":263400.0,"net_change":-2.95,"total_buy_quantity":134000.0,"total_sell_quantity":68000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":125.05,"last_trade_time":"1750759196065","oi_day_high":309800.0,"oi_day_low":262600.0},"NSE_FO:RELIANCE25JUN1420CE":{"ohlc":{"open":48.95,"high":56.55,"low":28.35,"close":37.05},"depth":{"buy":[{"quantity":500,"price":37.4,"orders":1},{"quantity":500,"price":37.35,"orders":1},{"quantity":500,"price":37.3,"orders":1},{"quantity":500,"price":37.1,"orders":1},{"quantity":2000,"price":37.0,"orders":4}],"sell":[{"quantity":1000,"price":38.4,"orders":2},{"quantity":1500,"price":38.9,"orders":2},{"quantity":500,"price":38.95,"orders":1},{"quantity":500,"price":39.0,"orders":1},{"quantity":1500,"price":39.5,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|134975","symbol":"RELIANCE25JUN1420CE","last_price":37.05,"volume":451000,"average_price":42.2,"oi":1662000.0,"net_change":-0.45,"total_buy_quantity":71500.0,"total_sell_quantity":51000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.9,"last_trade_time":"1750759166501","oi_day_high":1678000.0,"oi_day_low":1656000.0},"NSE_FO:PAGEIND25JUN46500PE":{"ohlc":{"open":400.0,"high":749.05,"low":110.05,"close":504.1},"depth":{"buy":[{"quantity":15,"price":505.55,"orders":1},{"quantity":15,"price":505.5,"orders":1},{"quantity":15,"price":504.05,"orders":1},{"quantity":45,"price":504.0,"orders":2},{"quantity":15,"price":493.55,"orders":1}],"sell":[{"quantity":15,"price":590.4,"orders":1},{"quantity":30,"price":608.45,"orders":1},{"quantity":15,"price":610.1,"orders":1},{"quantity":15,"price":625.2,"orders":1},{"quantity":15,"price":626.35,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|119400","symbol":"PAGEIND25JUN46500PE","last_price":504.1,"volume":8850,"average_price":418.21,"oi":1485.0,"net_change":-469.25,"total_buy_quantity":1290.0,"total_sell_quantity":1170.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2638.4,"last_trade_time":"1750759157760","oi_day_high":1830.0,"oi_day_low":1395.0},"NSE_FO:CUMMINSIND25JUN3200CE":{"ohlc":{"open":94.95,"high":143.75,"low":88.45,"close":106.0},"depth":{"buy":[{"quantity":750,"price":101.5,"orders":1},{"quantity":150,"price":101.45,"orders":1},{"quantity":750,"price":101.25,"orders":1},{"quantity":2550,"price":95.5,"orders":1},{"quantity":600,"price":83.85,"orders":1}],"sell":[{"quantity":150,"price":119.0,"orders":1},{"quantity":1500,"price":124.95,"orders":1},{"quantity":600,"price":126.25,"orders":1},{"quantity":450,"price":126.35,"orders":1},{"quantity":750,"price":126.75,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|83928","symbol":"CUMMINSIND25JUN3200CE","last_price":106.0,"volume":39150,"average_price":113.78,"oi":15000.0,"net_change":32.8,"total_buy_quantity":24000.0,"total_sell_quantity":11100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":218.95,"last_trade_time":"1750757636957","oi_day_high":23250.0,"oi_day_low":14700.0},"NSE_FO:IRFC25JUN140PE":{"ohlc":{"open":2.55,"high":2.55,"low":1.0,"close":1.7},"depth":{"buy":[{"quantity":7050,"price":1.65,"orders":2},{"quantity":14100,"price":1.6,"orders":4},{"quantity":10575,"price":1.55,"orders":3},{"quantity":17625,"price":1.5,"orders":4},{"quantity":17625,"price":1.45,"orders":5}],"sell":[{"quantity":14100,"price":1.7,"orders":3},{"quantity":35250,"price":1.75,"orders":9},{"quantity":28200,"price":1.8,"orders":8},{"quantity":31725,"price":1.85,"orders":9},{"quantity":10575,"price":1.9,"orders":3}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|108508","symbol":"IRFC25JUN140PE","last_price":1.7,"volume":4187700,"average_price":1.64,"oi":5245200.0,"net_change":-1.65,"total_buy_quantity":359550.0,"total_sell_quantity":532275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1750759199536","oi_day_high":5685825.0,"oi_day_low":5245200.0},"NSE_FO:ICICIGI25JUN1860CE":{"ohlc":{"open":127.0,"high":130.0,"low":120.0,"close":125.0},"depth":{"buy":[{"quantity":2000,"price":114.05,"orders":2},{"quantity":250,"price":114.0,"orders":1},{"quantity":750,"price":111.45,"orders":1},{"quantity":1000,"price":111.4,"orders":1},{"quantity":2500,"price":105.75,"orders":1}],"sell":[{"quantity":750,"price":130.75,"orders":1},{"quantity":500,"price":130.8,"orders":1},{"quantity":250,"price":131.25,"orders":1},{"quantity":250,"price":131.4,"orders":1},{"quantity":250,"price":131.65,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|99086","symbol":"ICICIGI25JUN1860CE","last_price":125.0,"volume":2500,"average_price":126.18,"oi":25000.0,"net_change":34.05,"total_buy_quantity":20250.0,"total_sell_quantity":21000.0,"lower_circuit_limit":20.6,"upper_circuit_limit":207.1,"last_trade_time":"1750759116526","oi_day_high":27000.0,"oi_day_low":25000.0},"NSE_FO:DALBHARAT25JUN2040CE":{"ohlc":{"open":51.6,"high":73.75,"low":39.8,"close":46.9},"depth":{"buy":[{"quantity":275,"price":39.95,"orders":1},{"quantity":275,"price":39.9,"orders":1},{"quantity":6875,"price":36.75,"orders":1},{"quantity":275,"price":34.55,"orders":1},{"quantity":1100,"price":30.25,"orders":1}],"sell":[{"quantity":275,"price":47.4,"orders":1},{"quantity":275,"price":47.45,"orders":1},{"quantity":275,"price":51.75,"orders":1},{"quantity":1100,"price":51.8,"orders":1},{"quantity":1375,"price":52.65,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|84820","symbol":"DALBHARAT25JUN2040CE","last_price":46.9,"volume":44825,"average_price":54.64,"oi":31900.0,"net_change":4.2,"total_buy_quantity":16500.0,"total_sell_quantity":17875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":118.8,"last_trade_time":"1750759140369","oi_day_high":32725.0,"oi_day_low":29700.0},"NSE_FO:ICICIBANK25JUN1460CE":{"ohlc":{"open":0.75,"high":1.05,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":64400,"price":0.25,"orders":8},{"quantity":101500,"price":0.2,"orders":9},{"quantity":14700,"price":0.15,"orders":3},{"quantity":140000,"price":0.1,"orders":12},{"quantity":110600,"price":0.05,"orders":13}],"sell":[{"quantity":30100,"price":0.35,"orders":9},{"quantity":19600,"price":0.4,"orders":10},{"quantity":29400,"price":0.45,"orders":10},{"quantity":17500,"price":0.5,"orders":8},{"quantity":8400,"price":0.55,"orders":9}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|100158","symbol":"ICICIBANK25JUN1460CE","last_price":0.3,"volume":1418900,"average_price":0.68,"oi":2615200.0,"net_change":-0.2,"total_buy_quantity":431200.0,"total_sell_quantity":639800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1750759194332","oi_day_high":2795100.0,"oi_day_low":2615200.0},"NSE_FO:ETERNAL25JUN230CE":{"ohlc":{"open":26.4,"high":29.5,"low":25.0,"close":25.55},"depth":{"buy":[{"quantity":2000,"price":25.3,"orders":1},{"quantity":4000,"price":25.25,"orders":2},{"quantity":2000,"price":25.2,"orders":1},{"quantity":8000,"price":24.7,"orders":2},{"quantity":6000,"price":24.65,"orders":1}],"sell":[{"quantity":4000,"price":25.85,"orders":2},{"quantity":4000,"price":25.9,"orders":2},{"quantity":6000,"price":26.3,"orders":1},{"quantity":6000,"price":26.35,"orders":1},{"quantity":16000,"price":26.4,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|146382","symbol":"ETERNAL25JUN230CE","last_price":25.55,"volume":230000,"average_price":27.19,"oi":2080000.0,"net_change":0.7,"total_buy_quantity":192000.0,"total_sell_quantity":220000.0,"lower_circuit_limit":4.85,"upper_circuit_limit":44.85,"last_trade_time":"1750758062726","oi_day_high":2194000.0,"oi_day_low":2080000.0},"NSE_FO:UNIONBANK25JUN140PE":{"ohlc":{"open":0.2,"high":0.4,"low":0.1,"close":0.3},"depth":{"buy":[{"quantity":92925,"price":0.25,"orders":7},{"quantity":168150,"price":0.2,"orders":13},{"quantity":380550,"price":0.15,"orders":18},{"quantity":508875,"price":0.1,"orders":25},{"quantity":575250,"price":0.05,"orders":21}],"sell":[{"quantity":48675,"price":0.3,"orders":3},{"quantity":79650,"price":0.35,"orders":8},{"quantity":70800,"price":0.4,"orders":7},{"quantity":44250,"price":0.45,"orders":4},{"quantity":13275,"price":0.5,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|145516","symbol":"UNIONBANK25JUN140PE","last_price":0.3,"volume":5234775,"average_price":0.2,"oi":4155075.0,"net_change":-0.3,"total_buy_quantity":1725750.0,"total_sell_quantity":703575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1750759199622","oi_day_high":4690500.0,"oi_day_low":4137375.0},"NSE_FO:TORNTPOWER25JUN1400CE":{"ohlc":{"open":27.45,"high":56.3,"low":24.8,"close":54.45},"depth":{"buy":[{"quantity":375,"price":54.45,"orders":1},{"quantity":375,"price":54.4,"orders":1},{"quantity":750,"price":53.75,"orders":1},{"quantity":375,"price":52.2,"orders":1},{"quantity":750,"price":52.1,"orders":1}],"sell":[{"quantity":375,"price":59.15,"orders":1},{"quantity":750,"price":59.65,"orders":1},{"quantity":375,"price":59.95,"orders":1},{"quantity":1875,"price":60.7,"orders":1},{"quantity":375,"price":61.25,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|144932","symbol":"TORNTPOWER25JUN1400CE","last_price":54.45,"volume":55875,"average_price":40.99,"oi":54000.0,"net_change":28.05,"total_buy_quantity":41250.0,"total_sell_quantity":39375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.6,"last_trade_time":"1750759130572","oi_day_high":75000.0,"oi_day_low":53625.0},"NSE_FO:BRITANNIA25JUN5500CE":{"ohlc":{"open":115.15,"high":135.0,"low":81.4,"close":126.05},"depth":{"buy":[{"quantity":100,"price":126.95,"orders":1},{"quantity":100,"price":126.9,"orders":1},{"quantity":100,"price":126.8,"orders":1},{"quantity":100,"price":126.6,"orders":1},{"quantity":100,"price":122.6,"orders":1}],"sell":[{"quantity":200,"price":138.7,"orders":2},{"quantity":100,"price":138.75,"orders":1},{"quantity":100,"price":139.05,"orders":1},{"quantity":100,"price":139.1,"orders":1},{"quantity":1000,"price":149.05,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|77275","symbol":"BRITANNIA25JUN5500CE","last_price":126.05,"volume":28300,"average_price":106.71,"oi":15600.0,"net_change":36.8,"total_buy_quantity":9100.0,"total_sell_quantity":10300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":243.6,"last_trade_time":"1750759141000","oi_day_high":24100.0,"oi_day_low":15600.0},"NSE_FO:APOLLOHOSP25JUN6900PE":{"ohlc":{"open":4.2,"high":8.75,"low":3.0,"close":6.0},"depth":{"buy":[{"quantity":125,"price":5.75,"orders":1},{"quantity":250,"price":5.6,"orders":2},{"quantity":125,"price":5.45,"orders":1},{"quantity":375,"price":5.4,"orders":2},{"quantity":750,"price":5.1,"orders":4}],"sell":[{"quantity":125,"price":6.5,"orders":1},{"quantity":250,"price":7.55,"orders":1},{"quantity":125,"price":7.6,"orders":1},{"quantity":125,"price":7.7,"orders":1},{"quantity":375,"price":7.9,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|68428","symbol":"APOLLOHOSP25JUN6900PE","last_price":6.0,"volume":115250,"average_price":5.35,"oi":115750.0,"net_change":-4.9,"total_buy_quantity":68875.0,"total_sell_quantity":18625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.5,"last_trade_time":"1750759146464","oi_day_high":121750.0,"oi_day_low":115375.0},"NSE_FO:GRASIM25JUN2580CE":{"ohlc":{"open":200.0,"high":200.0,"low":200.0,"close":200.0},"depth":{"buy":[{"quantity":2250,"price":182.7,"orders":2},{"quantity":1250,"price":178.3,"orders":1},{"quantity":2500,"price":175.25,"orders":1},{"quantity":1000,"price":170.15,"orders":1},{"quantity":2500,"price":168.1,"orders":1}],"sell":[{"quantity":250,"price":203.85,"orders":1},{"quantity":1000,"price":209.3,"orders":1},{"quantity":1250,"price":211.05,"orders":1},{"quantity":2500,"price":211.35,"orders":1},{"quantity":2500,"price":215.15,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|93084","symbol":"GRASIM25JUN2580CE","last_price":200.0,"volume":250,"average_price":200.0,"oi":26750.0,"net_change":54.8,"total_buy_quantity":19500.0,"total_sell_quantity":17500.0,"lower_circuit_limit":26.45,"upper_circuit_limit":263.95,"last_trade_time":"1750743422686","oi_day_high":26750.0,"oi_day_low":26750.0},"NSE_FO:ASIANPAINT25JUN2300PE":{"ohlc":{"open":20.5,"high":29.95,"low":7.05,"close":26.25},"depth":{"buy":[{"quantity":200,"price":25.6,"orders":1},{"quantity":200,"price":25.55,"orders":1},{"quantity":200,"price":25.45,"orders":1},{"quantity":200,"price":25.35,"orders":1},{"quantity":400,"price":25.25,"orders":1}],"sell":[{"quantity":200,"price":27.15,"orders":1},{"quantity":200,"price":27.2,"orders":1},{"quantity":400,"price":27.95,"orders":1},{"quantity":800,"price":28.0,"orders":1},{"quantity":400,"price":28.3,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|65511","symbol":"ASIANPAINT25JUN2300PE","last_price":26.25,"volume":697800,"average_price":18.44,"oi":216600.0,"net_change":-10.45,"total_buy_quantity":299800.0,"total_sell_quantity":25200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.4,"last_trade_time":"1750759140003","oi_day_high":228800.0,"oi_day_low":173600.0},"NSE_FO:LTF25JUN172.5PE":{"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":35696,"price":0.1,"orders":1},{"quantity":4462,"price":0.3,"orders":1},{"quantity":133860,"price":1.7,"orders":1},{"quantity":17848,"price":1.75,"orders":1},{"quantity":22310,"price":1.8,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|110753","symbol":"LTF25JUN172.5PE","last_price":0.05,"volume":62468,"average_price":0.05,"oi":901324.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":303416.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1750750594890","oi_day_high":901324.0,"oi_day_low":901324.0},"NSE_FO:AXISBANK25JUN1200CE":{"ohlc":{"open":21.65,"high":38.0,"low":19.6,"close":22.8},"depth":{"buy":[{"quantity":1250,"price":21.75,"orders":2},{"quantity":625,"price":21.2,"orders":1},{"quantity":625,"price":21.1,"orders":1},{"quantity":1250,"price":21.05,"orders":1},{"quantity":625,"price":20.95,"orders":1}],"sell":[{"quantity":625,"price":22.45,"orders":1},{"quantity":625,"price":22.5,"orders":1},{"quantity":625,"price":23.3,"orders":1},{"quantity":625,"price":23.85,"orders":1},{"quantity":625,"price":23.95,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|71194","symbol":"AXISBANK25JUN1200CE","last_price":22.8,"volume":1248125,"average_price":28.08,"oi":1060000.0,"net_change":4.2,"total_buy_quantity":160000.0,"total_sell_quantity":91875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.45,"last_trade_time":"1750759150531","oi_day_high":1268125.0,"oi_day_low":1055625.0},"NSE_FO:OFSS25JUN8500PE":{"ohlc":{"open":0.5,"high":1.15,"low":0.3,"close":0.45},"depth":{"buy":[{"quantity":50,"price":0.1,"orders":1},{"quantity":15000,"price":0.05,"orders":9},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":50,"price":0.9,"orders":1},{"quantity":50,"price":0.95,"orders":1},{"quantity":100,"price":1.0,"orders":2},{"quantity":100,"price":1.15,"orders":2},{"quantity":50,"price":1.75,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|45856","symbol":"OFSS25JUN8500PE","last_price":0.45,"volume":3100,"average_price":0.62,"oi":42200.0,"net_change":-1.9,"total_buy_quantity":15050.0,"total_sell_quantity":4300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1750757916627","oi_day_high":43350.0,"oi_day_low":42200.0},"NSE_FO:CAMS25JUN3950CE":{"ohlc":{"open":339.8,"high":340.1,"low":293.7,"close":293.7},"depth":{"buy":[{"quantity":125,"price":283.2,"orders":1},{"quantity":250,"price":283.15,"orders":2},{"quantity":125,"price":283.1,"orders":1},{"quantity":125,"price":282.95,"orders":1},{"quantity":500,"price":257.2,"orders":1}],"sell":[{"quantity":125,"price":298.7,"orders":1},{"quantity":875,"price":298.75,"orders":1},{"quantity":250,"price":298.8,"orders":2},{"quantity":1250,"price":307.35,"orders":1},{"quantity":1250,"price":309.85,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|79620","symbol":"CAMS25JUN3950CE","last_price":293.7,"volume":1750,"average_price":322.99,"oi":11875.0,"net_change":4.75,"total_buy_quantity":10625.0,"total_sell_quantity":11250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":580.65,"last_trade_time":"1750752750442","oi_day_high":13125.0,"oi_day_low":11875.0},"NSE_FO:KOTAKBANK25JUN2080PE":{"ohlc":{"open":0.4,"high":0.65,"low":0.15,"close":0.5},"depth":{"buy":[{"quantity":1600,"price":0.55,"orders":4},{"quantity":1600,"price":0.5,"orders":4},{"quantity":1200,"price":0.45,"orders":3},{"quantity":1200,"price":0.4,"orders":3},{"quantity":5600,"price":0.35,"orders":6}],"sell":[{"quantity":400,"price":0.6,"orders":1},{"quantity":400,"price":0.65,"orders":1},{"quantity":1600,"price":0.7,"orders":1},{"quantity":800,"price":0.9,"orders":1},{"quantity":400,"price":1.25,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|112328","symbol":"KOTAKBANK25JUN2080PE","last_price":0.5,"volume":324800,"average_price":0.35,"oi":222800.0,"net_change":-0.5,"total_buy_quantity":92400.0,"total_sell_quantity":33200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1750759191207","oi_day_high":292800.0,"oi_day_low":222000.0},"NSE_FO:POONAWALLA25JUN405PE":{"ohlc":{"open":0.2,"high":0.25,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":11600,"price":0.15,"orders":6},{"quantity":7250,"price":0.1,"orders":3},{"quantity":76850,"price":0.05,"orders":5},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":8700,"price":0.25,"orders":4},{"quantity":13050,"price":0.3,"orders":4},{"quantity":5800,"price":0.35,"orders":4},{"quantity":7250,"price":0.4,"orders":4},{"quantity":4350,"price":0.45,"orders":3}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|123316","symbol":"POONAWALLA25JUN405PE","last_price":0.2,"volume":52200,"average_price":0.23,"oi":46400.0,"net_change":-0.2,"total_buy_quantity":95700.0,"total_sell_quantity":165300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1750758977053","oi_day_high":58000.0,"oi_day_low":46400.0},"NSE_FO:CHAMBLFERT25JUN590PE":{"ohlc":{"open":28.55,"high":29.75,"low":24.85,"close":28.1},"depth":{"buy":[{"quantity":950,"price":27.4,"orders":1},{"quantity":950,"price":27.15,"orders":1},{"quantity":1900,"price":27.1,"orders":2},{"quantity":4750,"price":25.95,"orders":1},{"quantity":19000,"price":25.4,"orders":2}],"sell":[{"quantity":950,"price":28.25,"orders":1},{"quantity":950,"price":28.6,"orders":1},{"quantity":3800,"price":32.45,"orders":1},{"quantity":2850,"price":32.5,"orders":1},{"quantity":10450,"price":32.75,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|82485","symbol":"CHAMBLFERT25JUN590PE","last_price":28.1,"volume":38000,"average_price":28.12,"oi":110200.0,"net_change":0.5,"total_buy_quantity":200450.0,"total_sell_quantity":97850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.85,"last_trade_time":"1750758298314","oi_day_high":127300.0,"oi_day_low":110200.0},"NSE_FO:SUPREMEIND25JUN4250CE":{"ohlc":{"open":234.25,"high":234.25,"low":234.25,"close":234.25},"depth":{"buy":[{"quantity":625,"price":209.35,"orders":1},{"quantity":500,"price":209.3,"orders":1},{"quantity":500,"price":201.5,"orders":1},{"quantity":1250,"price":184.85,"orders":1},{"quantity":1250,"price":177.6,"orders":1}],"sell":[{"quantity":625,"price":251.15,"orders":1},{"quantity":500,"price":251.2,"orders":1},{"quantity":875,"price":251.75,"orders":2},{"quantity":1250,"price":253.6,"orders":1},{"quantity":625,"price":254.7,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|128176","symbol":"SUPREMEIND25JUN4250CE","last_price":234.25,"volume":0,"average_price":0.0,"oi":7125.0,"net_change":-0.05,"total_buy_quantity":8875.0,"total_sell_quantity":8875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":526.75,"last_trade_time":"1750672777000","oi_day_high":7125.0,"oi_day_low":5375.0},"NSE_FO:KALYANKJIL25JUN570PE":{"ohlc":{"open":48.4,"high":49.05,"low":48.4,"close":48.55},"depth":{"buy":[{"quantity":775,"price":48.1,"orders":1},{"quantity":775,"price":48.05,"orders":1},{"quantity":775,"price":48.0,"orders":1},{"quantity":3875,"price":46.8,"orders":1},{"quantity":5425,"price":46.0,"orders":2}],"sell":[{"quantity":3875,"price":52.75,"orders":1},{"quantity":3100,"price":52.8,"orders":1},{"quantity":2325,"price":53.05,"orders":1},{"quantity":7750,"price":53.95,"orders":1},{"quantity":7750,"price":55.5,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|107727","symbol":"KALYANKJIL25JUN570PE","last_price":48.55,"volume":3100,"average_price":48.63,"oi":123225.0,"net_change":-5.1,"total_buy_quantity":58125.0,"total_sell_quantity":59675.0,"lower_circuit_limit":9.4,"upper_circuit_limit":97.9,"last_trade_time":"1750756348144","oi_day_high":123225.0,"oi_day_low":123225.0},"NSE_FO:VEDL25JUN450PE":{"ohlc":{"open":5.5,"high":7.5,"low":2.05,"close":6.0},"depth":{"buy":[{"quantity":1150,"price":5.8,"orders":1},{"quantity":4600,"price":5.75,"orders":4},{"quantity":3450,"price":5.7,"orders":3},{"quantity":1150,"price":5.65,"orders":1},{"quantity":1150,"price":5.6,"orders":1}],"sell":[{"quantity":18400,"price":6.0,"orders":3},{"quantity":1150,"price":6.05,"orders":1},{"quantity":1150,"price":6.1,"orders":1},{"quantity":1150,"price":6.15,"orders":1},{"quantity":1150,"price":6.2,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|135015","symbol":"VEDL25JUN450PE","last_price":6.0,"volume":4034200,"average_price":4.19,"oi":2823250.0,"net_change":-3.2,"total_buy_quantity":496800.0,"total_sell_quantity":201250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1750759196168","oi_day_high":2998050.0,"oi_day_low":2818650.0},"NSE_FO:NCC25JUN237.5PE":{"ohlc":{"open":12.55,"high":13.4,"low":10.5,"close":10.5},"depth":{"buy":[{"quantity":1775,"price":11.7,"orders":1},{"quantity":1775,"price":11.6,"orders":1},{"quantity":1775,"price":11.5,"orders":1},{"quantity":12425,"price":11.15,"orders":2},{"quantity":8875,"price":11.05,"orders":1}],"sell":[{"quantity":12425,"price":13.25,"orders":1},{"quantity":7100,"price":13.3,"orders":1},{"quantity":17750,"price":14.25,"orders":1},{"quantity":5325,"price":14.5,"orders":1},{"quantity":17750,"price":14.85,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|116283","symbol":"NCC25JUN237.5PE","last_price":10.5,"volume":8875,"average_price":11.81,"oi":95850.0,"net_change":-4.75,"total_buy_quantity":149100.0,"total_sell_quantity":156200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.45,"last_trade_time":"1750743496809","oi_day_high":97625.0,"oi_day_low":95850.0},"NSE_FO:UNITDSPR25JUN1520PE":{"ohlc":{"open":88.0,"high":88.05,"low":74.05,"close":77.8},"depth":{"buy":[{"quantity":350,"price":78.1,"orders":1},{"quantity":350,"price":75.65,"orders":1},{"quantity":700,"price":75.6,"orders":1},{"quantity":350,"price":75.5,"orders":1},{"quantity":350,"price":75.3,"orders":1}],"sell":[{"quantity":1750,"price":87.2,"orders":1},{"quantity":350,"price":87.25,"orders":1},{"quantity":350,"price":87.35,"orders":1},{"quantity":1400,"price":87.5,"orders":1},{"quantity":350,"price":87.6,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|145612","symbol":"UNITDSPR25JUN1520PE","last_price":77.8,"volume":18550,"average_price":77.24,"oi":196350.0,"net_change":-20.1,"total_buy_quantity":40950.0,"total_sell_quantity":33250.0,"lower_circuit_limit":29.05,"upper_circuit_limit":166.75,"last_trade_time":"1750757692314","oi_day_high":197750.0,"oi_day_low":195300.0},"NSE_FO:PETRONET25JUN315CE":{"ohlc":{"open":0.25,"high":0.3,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":94500,"price":0.05,"orders":4},{"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":12000,"price":0.15,"orders":2},{"quantity":22500,"price":0.2,"orders":4},{"quantity":37500,"price":0.25,"orders":5},{"quantity":25500,"price":0.3,"orders":6},{"quantity":4500,"price":0.35,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|120622","symbol":"PETRONET25JUN315CE","last_price":0.1,"volume":348000,"average_price":0.16,"oi":742500.0,"net_change":-0.05,"total_buy_quantity":94500.0,"total_sell_quantity":243000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1750758917122","oi_day_high":837000.0,"oi_day_low":742500.0},"NSE_FO:BAJAJFINSV25JUN2020CE":{"ohlc":{"open":15.85,"high":22.3,"low":8.9,"close":10.65},"depth":{"buy":[{"quantity":1000,"price":10.65,"orders":2},{"quantity":1000,"price":10.6,"orders":2},{"quantity":500,"price":10.55,"orders":1},{"quantity":3000,"price":10.5,"orders":5},{"quantity":500,"price":10.45,"orders":1}],"sell":[{"quantity":500,"price":10.95,"orders":1},{"quantity":2500,"price":11.0,"orders":2},{"quantity":500,"price":11.05,"orders":1},{"quantity":1000,"price":11.1,"orders":2},{"quantity":500,"price":11.15,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|70036","symbol":"BAJAJFINSV25JUN2020CE","last_price":10.65,"volume":2660000,"average_price":14.14,"oi":895000.0,"net_change":0.5,"total_buy_quantity":331500.0,"total_sell_quantity":212000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.2,"last_trade_time":"1750759195899","oi_day_high":1023000.0,"oi_day_low":810000.0},"NSE_FO:GLENMARK25JUN1400PE":{"ohlc":{"open":0.25,"high":0.25,"low":0.15,"close":0.25},"depth":{"buy":[{"quantity":325,"price":0.15,"orders":1},{"quantity":6825,"price":0.1,"orders":3},{"quantity":1950,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":10725,"price":0.25,"orders":6},{"quantity":975,"price":0.3,"orders":3},{"quantity":975,"price":0.35,"orders":3},{"quantity":975,"price":0.4,"orders":3},{"quantity":975,"price":0.45,"orders":3}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|89828","symbol":"GLENMARK25JUN1400PE","last_price":0.25,"volume":9100,"average_price":0.23,"oi":58175.0,"net_change":-0.05,"total_buy_quantity":9100.0,"total_sell_quantity":47775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1750754344806","oi_day_high":65325.0,"oi_day_low":58175.0},"NSE_FO:BSOFT25JUN420PE":{"ohlc":{"open":1.9,"high":3.25,"low":1.25,"close":2.4},"depth":{"buy":[{"quantity":1000,"price":2.35,"orders":1},{"quantity":1000,"price":1.8,"orders":1},{"quantity":1000,"price":1.75,"orders":1},{"quantity":31000,"price":1.7,"orders":2},{"quantity":3000,"price":1.65,"orders":3}],"sell":[{"quantity":1000,"price":2.9,"orders":1},{"quantity":1000,"price":3.4,"orders":1},{"quantity":1000,"price":3.45,"orders":1},{"quantity":1000,"price":3.5,"orders":1},{"quantity":1000,"price":3.8,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|78306","symbol":"BSOFT25JUN420PE","last_price":2.4,"volume":675000,"average_price":1.98,"oi":285000.0,"net_change":-3.1,"total_buy_quantity":210000.0,"total_sell_quantity":161000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1750759195705","oi_day_high":349000.0,"oi_day_low":278000.0},"NSE_FO:POLYCAB25JUN6000CE":{"ohlc":{"open":320.0,"high":425.0,"low":267.1,"close":351.0},"depth":{"buy":[{"quantity":125,"price":349.7,"orders":1},{"quantity":250,"price":349.65,"orders":2},{"quantity":125,"price":349.6,"orders":1},{"quantity":125,"price":349.5,"orders":1},{"quantity":125,"price":348.3,"orders":1}],"sell":[{"quantity":2500,"price":374.75,"orders":2},{"quantity":750,"price":374.8,"orders":1},{"quantity":3125,"price":374.85,"orders":4},{"quantity":875,"price":374.9,"orders":2},{"quantity":625,"price":377.3,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|131749","symbol":"POLYCAB25JUN6000CE","last_price":351.0,"volume":32875,"average_price":340.33,"oi":48125.0,"net_change":81.9,"total_buy_quantity":26375.0,"total_sell_quantity":16375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":676.5,"last_trade_time":"1750758765293","oi_day_high":65875.0,"oi_day_low":48125.0},"NSE_FO:INDIGO25JUN5300CE":{"ohlc":{"open":277.0,"high":390.0,"low":277.0,"close":310.0},"depth":{"buy":[{"quantity":600,"price":310.0,"orders":1},{"quantity":150,"price":303.9,"orders":1},{"quantity":150,"price":301.9,"orders":1},{"quantity":150,"price":295.7,"orders":1},{"quantity":450,"price":295.65,"orders":1}],"sell":[{"quantity":150,"price":316.3,"orders":1},{"quantity":150,"price":316.35,"orders":1},{"quantity":150,"price":316.4,"orders":1},{"quantity":300,"price":316.6,"orders":2},{"quantity":150,"price":316.65,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|104636","symbol":"INDIGO25JUN5300CE","last_price":310.0,"volume":115950,"average_price":340.73,"oi":159450.0,"net_change":132.6,"total_buy_quantity":16650.0,"total_sell_quantity":19050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":738.4,"last_trade_time":"1750759190047","oi_day_high":186750.0,"oi_day_low":154650.0},"NSE_FO:ABCAPITAL25JUN222.5PE":{"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":270000,"price":0.05,"orders":3},{"quantity":54000,"price":0.1,"orders":2},{"quantity":10800,"price":2.15,"orders":1},{"quantity":13500,"price":2.3,"orders":1},{"quantity":27000,"price":3.05,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|58692","symbol":"ABCAPITAL25JUN222.5PE","last_price":0.05,"volume":32400,"average_price":0.05,"oi":151200.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":564300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1750753363817","oi_day_high":178200.0,"oi_day_low":151200.0},"NSE_FO:GAIL25JUN192.5CE":{"ohlc":{"open":0.4,"high":0.5,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":32900,"price":0.15,"orders":5},{"quantity":366600,"price":0.1,"orders":9},{"quantity":267900,"price":0.05,"orders":11},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":63450,"price":0.2,"orders":8},{"quantity":103400,"price":0.25,"orders":16},{"quantity":82250,"price":0.3,"orders":8},{"quantity":54050,"price":0.35,"orders":7},{"quantity":21150,"price":0.4,"orders":6}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|91142","symbol":"GAIL25JUN192.5CE","last_price":0.15,"volume":2239550,"average_price":0.35,"oi":2331200.0,"net_change":-0.15,"total_buy_quantity":667400.0,"total_sell_quantity":803700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1750759187581","oi_day_high":2420500.0,"oi_day_low":2035100.0},"NSE_FO:SBILIFE25JUN1820PE":{"ohlc":{"open":5.05,"high":6.4,"low":1.4,"close":2.35},"depth":{"buy":[{"quantity":2625,"price":2.3,"orders":2},{"quantity":375,"price":2.25,"orders":1},{"quantity":375,"price":2.2,"orders":1},{"quantity":2250,"price":2.1,"orders":1},{"quantity":750,"price":2.05,"orders":2}],"sell":[{"quantity":375,"price":2.4,"orders":1},{"quantity":750,"price":2.45,"orders":2},{"quantity":6750,"price":2.5,"orders":4},{"quantity":750,"price":2.55,"orders":2},{"quantity":1500,"price":2.6,"orders":4}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|125163","symbol":"SBILIFE25JUN1820PE","last_price":2.35,"volume":630375,"average_price":3.25,"oi":454875.0,"net_change":-8.5,"total_buy_quantity":238500.0,"total_sell_quantity":129375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.4,"last_trade_time":"1750759178307","oi_day_high":459375.0,"oi_day_low":350625.0},"NSE_FO:CIPLA25JUN1480PE":{"ohlc":{"open":2.0,"high":2.45,"low":1.05,"close":2.1},"depth":{"buy":[{"quantity":2600,"price":1.75,"orders":3},{"quantity":1625,"price":1.7,"orders":4},{"quantity":2925,"price":1.65,"orders":4},{"quantity":975,"price":1.6,"orders":2},{"quantity":975,"price":1.55,"orders":2}],"sell":[{"quantity":650,"price":1.9,"orders":2},{"quantity":1625,"price":1.95,"orders":4},{"quantity":1950,"price":2.0,"orders":5},{"quantity":2275,"price":2.05,"orders":6},{"quantity":2275,"price":2.1,"orders":6}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|81726","symbol":"CIPLA25JUN1480PE","last_price":2.1,"volume":479700,"average_price":1.66,"oi":282750.0,"net_change":-2.0,"total_buy_quantity":575575.0,"total_sell_quantity":57850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1750759198311","oi_day_high":329550.0,"oi_day_low":281775.0},"NSE_FO:DRREDDY25JUN1240PE":{"ohlc":{"open":0.25,"high":0.25,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":3125,"price":0.1,"orders":4},{"quantity":16250,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1875,"price":0.3,"orders":2},{"quantity":2500,"price":0.35,"orders":3},{"quantity":1875,"price":0.4,"orders":2},{"quantity":1875,"price":0.45,"orders":2},{"quantity":1875,"price":0.5,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|87622","symbol":"DRREDDY25JUN1240PE","last_price":0.15,"volume":20000,"average_price":0.16,"oi":170625.0,"net_change":-0.2,"total_buy_quantity":19375.0,"total_sell_quantity":95625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1750754007740","oi_day_high":182500.0,"oi_day_low":170625.0},"NSE_FO:BPCL25JUN320PE":{"ohlc":{"open":0.85,"high":4.5,"low":0.8,"close":2.8},"depth":{"buy":[{"quantity":1800,"price":2.7,"orders":1},{"quantity":3600,"price":2.65,"orders":2},{"quantity":5400,"price":2.6,"orders":3},{"quantity":3600,"price":2.55,"orders":2},{"quantity":14400,"price":2.5,"orders":4}],"sell":[{"quantity":3600,"price":2.85,"orders":2},{"quantity":5400,"price":2.9,"orders":3},{"quantity":7200,"price":2.95,"orders":4},{"quantity":9000,"price":3.0,"orders":5},{"quantity":3600,"price":3.05,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|76782","symbol":"BPCL25JUN320PE","last_price":2.8,"volume":9163800,"average_price":2.22,"oi":871200.0,"net_change":-4.9,"total_buy_quantity":505800.0,"total_sell_quantity":390600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1750759182609","oi_day_high":1434600.0,"oi_day_low":738000.0},"NSE_FO:ADANIENT25JUN2540CE":{"ohlc":{"open":14.45,"high":33.3,"low":7.35,"close":8.45},"depth":{"buy":[{"quantity":300,"price":8.7,"orders":1},{"quantity":300,"price":8.65,"orders":1},{"quantity":600,"price":8.55,"orders":2},{"quantity":1500,"price":8.5,"orders":3},{"quantity":600,"price":8.45,"orders":2}],"sell":[{"quantity":600,"price":8.8,"orders":1},{"quantity":300,"price":8.85,"orders":1},{"quantity":600,"price":8.9,"orders":2},{"quantity":900,"price":9.0,"orders":3},{"quantity":300,"price":9.05,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|59449","symbol":"ADANIENT25JUN2540CE","last_price":8.45,"volume":3377700,"average_price":20.13,"oi":328800.0,"net_change":2.55,"total_buy_quantity":460200.0,"total_sell_quantity":69300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.9,"last_trade_time":"1750759197696","oi_day_high":356400.0,"oi_day_low":292500.0},"NSE_FO:HAVELLS25JUN1560PE":{"ohlc":{"open":7.75,"high":15.8,"low":2.35,"close":6.5},"depth":{"buy":[{"quantity":1000,"price":4.85,"orders":1},{"quantity":1000,"price":4.7,"orders":2},{"quantity":1000,"price":4.6,"orders":1},{"quantity":15000,"price":4.25,"orders":1},{"quantity":1000,"price":3.35,"orders":1}],"sell":[{"quantity":500,"price":6.45,"orders":1},{"quantity":1000,"price":6.5,"orders":2},{"quantity":500,"price":6.55,"orders":1},{"quantity":500,"price":6.6,"orders":1},{"quantity":500,"price":7.05,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|92608","symbol":"HAVELLS25JUN1560PE","last_price":6.5,"volume":512000,"average_price":5.96,"oi":92000.0,"net_change":-5.65,"total_buy_quantity":596500.0,"total_sell_quantity":73000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.75,"last_trade_time":"1750759135088","oi_day_high":146500.0,"oi_day_low":92000.0},"NSE_FO:PNB25JUN99.1CE":{"ohlc":{"open":7.1,"high":7.4,"low":6.1,"close":6.1},"depth":{"buy":[{"quantity":32000,"price":5.55,"orders":1},{"quantity":8000,"price":5.5,"orders":1},{"quantity":80000,"price":5.25,"orders":1},{"quantity":32000,"price":5.2,"orders":1},{"quantity":240000,"price":4.5,"orders":1}],"sell":[{"quantity":72000,"price":6.45,"orders":2},{"quantity":72000,"price":6.5,"orders":2},{"quantity":80000,"price":6.6,"orders":1},{"quantity":80000,"price":6.65,"orders":1},{"quantity":8000,"price":7.3,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|130192","symbol":"PNB25JUN99.1CE","last_price":6.1,"volume":104000,"average_price":7.05,"oi":1896000.0,"net_change":1.1,"total_buy_quantity":512000.0,"total_sell_quantity":640000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1750758449651","oi_day_high":1920000.0,"oi_day_low":1896000.0},"NSE_FO:JIOFIN25JUN287.5CE":{"ohlc":{"open":11.7,"high":17.4,"low":11.5,"close":14.05},"depth":{"buy":[{"quantity":1650,"price":13.65,"orders":1},{"quantity":1650,"price":13.6,"orders":1},{"quantity":1650,"price":13.55,"orders":1},{"quantity":4950,"price":13.5,"orders":1},{"quantity":1650,"price":12.6,"orders":1}],"sell":[{"quantity":1650,"price":14.15,"orders":1},{"quantity":1650,"price":14.2,"orders":1},{"quantity":1650,"price":14.25,"orders":1},{"quantity":1650,"price":14.3,"orders":1},{"quantity":1650,"price":14.4,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|105942","symbol":"JIOFIN25JUN287.5CE","last_price":14.05,"volume":808500,"average_price":14.25,"oi":316800.0,"net_change":6.8,"total_buy_quantity":171600.0,"total_sell_quantity":237600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1750759138333","oi_day_high":491700.0,"oi_day_low":316800.0},"NSE_FO:HDFCBANK25JUN1920PE":{"ohlc":{"open":0.6,"high":1.65,"low":0.6,"close":0.75},"depth":{"buy":[{"quantity":10450,"price":0.75,"orders":10},{"quantity":11550,"price":0.7,"orders":12},{"quantity":16500,"price":0.65,"orders":12},{"quantity":17050,"price":0.6,"orders":11},{"quantity":51150,"price":0.55,"orders":9}],"sell":[{"quantity":2750,"price":0.8,"orders":5},{"quantity":10450,"price":0.85,"orders":7},{"quantity":18150,"price":0.9,"orders":11},{"quantity":46750,"price":0.95,"orders":13},{"quantity":11000,"price":1.0,"orders":8}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|94090","symbol":"HDFCBANK25JUN1920PE","last_price":0.75,"volume":2948550,"average_price":0.88,"oi":1266100.0,"net_change":-1.9,"total_buy_quantity":435050.0,"total_sell_quantity":244200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1750759197870","oi_day_high":1863950.0,"oi_day_low":1262250.0},"NSE_FO:NMDC25JUN72PE":{"ohlc":{"open":3.2,"high":3.2,"low":1.9,"close":2.65},"depth":{"buy":[{"quantity":13500,"price":2.7,"orders":1},{"quantity":54000,"price":2.65,"orders":3},{"quantity":67500,"price":2.6,"orders":4},{"quantity":108000,"price":2.55,"orders":4},{"quantity":81000,"price":2.5,"orders":4}],"sell":[{"quantity":27000,"price":2.85,"orders":2},{"quantity":13500,"price":2.9,"orders":1},{"quantity":13500,"price":2.95,"orders":1},{"quantity":13500,"price":3.0,"orders":1},{"quantity":13500,"price":3.05,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|124230","symbol":"NMDC25JUN72PE","last_price":2.65,"volume":1377000,"average_price":2.48,"oi":1917000.0,"net_change":-1.45,"total_buy_quantity":2605500.0,"total_sell_quantity":1215000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1750758846882","oi_day_high":2538000.0,"oi_day_low":1917000.0},"NSE_FO:NHPC25JUN87CE":{"ohlc":{"open":0.55,"high":0.65,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":25600,"price":0.25,"orders":2},{"quantity":102400,"price":0.2,"orders":8},{"quantity":211200,"price":0.15,"orders":8},{"quantity":128000,"price":0.1,"orders":7},{"quantity":121600,"price":0.05,"orders":6}],"sell":[{"quantity":38400,"price":0.3,"orders":4},{"quantity":57600,"price":0.35,"orders":4},{"quantity":76800,"price":0.4,"orders":9},{"quantity":288000,"price":0.45,"orders":5},{"quantity":76800,"price":0.5,"orders":8}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|116871","symbol":"NHPC25JUN87CE","last_price":0.2,"volume":3008000,"average_price":0.38,"oi":1696000.0,"net_change":-0.2,"total_buy_quantity":588800.0,"total_sell_quantity":1241600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1750759000462","oi_day_high":1875200.0,"oi_day_low":1369600.0},"NSE_FO:IDFCFIRSTB25JUN68CE":{"ohlc":{"open":3.6,"high":4.5,"low":3.4,"close":4.0},"depth":{"buy":[{"quantity":15000,"price":3.85,"orders":2},{"quantity":7500,"price":3.8,"orders":1},{"quantity":37500,"price":3.75,"orders":2},{"quantity":7500,"price":3.7,"orders":1},{"quantity":7500,"price":3.65,"orders":1}],"sell":[{"quantity":22500,"price":4.0,"orders":2},{"quantity":30000,"price":4.05,"orders":3},{"quantity":60000,"price":4.1,"orders":4},{"quantity":22500,"price":4.15,"orders":2},{"quantity":22500,"price":4.2,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|102055","symbol":"IDFCFIRSTB25JUN68CE","last_price":4.0,"volume":945000,"average_price":3.83,"oi":3127500.0,"net_change":0.8,"total_buy_quantity":3262500.0,"total_sell_quantity":1267500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1750758661726","oi_day_high":3352500.0,"oi_day_low":3127500.0},"NSE_FO:KPITTECH25JUN1340PE":{"ohlc":{"open":8.5,"high":53.65,"low":6.0,"close":48.3},"depth":{"buy":[{"quantity":400,"price":49.25,"orders":1},{"quantity":800,"price":49.2,"orders":2},{"quantity":400,"price":49.0,"orders":1},{"quantity":400,"price":48.8,"orders":1},{"quantity":400,"price":48.35,"orders":1}],"sell":[{"quantity":400,"price":51.25,"orders":1},{"quantity":400,"price":51.3,"orders":1},{"quantity":400,"price":56.2,"orders":1},{"quantity":1600,"price":56.25,"orders":1},{"quantity":400,"price":56.7,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|108747","symbol":"KPITTECH25JUN1340PE","last_price":48.3,"volume":404000,"average_price":32.51,"oi":80400.0,"net_change":45.25,"total_buy_quantity":242400.0,"total_sell_quantity":46000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.2,"last_trade_time":"1750759096922","oi_day_high":88000.0,"oi_day_low":58800.0},"NSE_FO:COALINDIA25JUN400CE":{"ohlc":{"open":1.0,"high":1.5,"low":0.45,"close":0.5},"depth":{"buy":[{"quantity":82950,"price":0.5,"orders":12},{"quantity":120750,"price":0.45,"orders":13},{"quantity":108150,"price":0.4,"orders":12},{"quantity":76650,"price":0.35,"orders":11},{"quantity":59850,"price":0.3,"orders":7}],"sell":[{"quantity":31500,"price":0.55,"orders":11},{"quantity":31500,"price":0.6,"orders":9},{"quantity":30450,"price":0.65,"orders":12},{"quantity":26250,"price":0.7,"orders":7},{"quantity":27300,"price":0.75,"orders":6}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|81982","symbol":"COALINDIA25JUN400CE","last_price":0.5,"volume":6919500,"average_price":0.91,"oi":5771850.0,"net_change":-0.4,"total_buy_quantity":1005900.0,"total_sell_quantity":1375500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1750759198070","oi_day_high":6015450.0,"oi_day_low":5714100.0},"NSE_FO:NTPC25JUN340CE":{"ohlc":{"open":0.35,"high":0.6,"low":0.05,"close":0.25},"depth":{"buy":[{"quantity":147000,"price":0.2,"orders":7},{"quantity":226500,"price":0.15,"orders":16},{"quantity":655500,"price":0.1,"orders":42},{"quantity":837000,"price":0.05,"orders":54},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":220500,"price":0.25,"orders":19},{"quantity":606000,"price":0.3,"orders":36},{"quantity":243000,"price":0.35,"orders":25},{"quantity":180000,"price":0.4,"orders":11},{"quantity":46500,"price":0.45,"orders":8}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|124588","symbol":"NTPC25JUN340CE","last_price":0.25,"volume":12858000,"average_price":0.18,"oi":1.02495E7,"net_change":-0.15,"total_buy_quantity":1866000.0,"total_sell_quantity":1879500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1750759196604","oi_day_high":1.06245E7,"oi_day_low":1.02495E7},"NSE_FO:CYIENT25JUN1360CE":{"ohlc":{"open":3.5,"high":4.45,"low":1.5,"close":1.55},"depth":{"buy":[{"quantity":5400,"price":1.5,"orders":5},{"quantity":900,"price":1.4,"orders":2},{"quantity":3000,"price":1.35,"orders":6},{"quantity":2700,"price":1.3,"orders":4},{"quantity":600,"price":1.25,"orders":1}],"sell":[{"quantity":2400,"price":1.6,"orders":3},{"quantity":1200,"price":1.65,"orders":2},{"quantity":1500,"price":1.7,"orders":3},{"quantity":2700,"price":1.75,"orders":3},{"quantity":2700,"price":1.8,"orders":3}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|84076","symbol":"CYIENT25JUN1360CE","last_price":1.55,"volume":456300,"average_price":2.57,"oi":297300.0,"net_change":-1.45,"total_buy_quantity":144000.0,"total_sell_quantity":122100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1750759190316","oi_day_high":306300.0,"oi_day_low":269400.0},"NSE_FO:BHARTIARTL25JUN1860CE":{"ohlc":{"open":89.55,"high":99.7,"low":71.95,"close":76.7},"depth":{"buy":[{"quantity":475,"price":76.15,"orders":1},{"quantity":475,"price":76.1,"orders":1},{"quantity":475,"price":76.0,"orders":1},{"quantity":2850,"price":75.15,"orders":2},{"quantity":475,"price":75.05,"orders":1}],"sell":[{"quantity":475,"price":78.05,"orders":1},{"quantity":475,"price":78.1,"orders":1},{"quantity":475,"price":78.2,"orders":1},{"quantity":475,"price":78.6,"orders":1},{"quantity":475,"price":78.75,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|74426","symbol":"BHARTIARTL25JUN1860CE","last_price":76.7,"volume":79800,"average_price":86.73,"oi":1596950.0,"net_change":-1.05,"total_buy_quantity":63650.0,"total_sell_quantity":40375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":155.7,"last_trade_time":"1750759004677","oi_day_high":1651575.0,"oi_day_low":1596950.0},"NSE_FO:SIEMENS25JUN3300CE":{"ohlc":{"open":9.05,"high":24.3,"low":4.0,"close":6.75},"depth":{"buy":[{"quantity":750,"price":6.9,"orders":2},{"quantity":450,"price":6.85,"orders":3},{"quantity":150,"price":6.8,"orders":1},{"quantity":300,"price":6.75,"orders":2},{"quantity":975,"price":6.7,"orders":4}],"sell":[{"quantity":225,"price":7.05,"orders":2},{"quantity":300,"price":7.1,"orders":3},{"quantity":900,"price":7.15,"orders":6},{"quantity":2625,"price":7.2,"orders":6},{"quantity":450,"price":7.25,"orders":4}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|126398","symbol":"SIEMENS25JUN3300CE","last_price":6.75,"volume":4453875,"average_price":15.45,"oi":374700.0,"net_change":-1.0,"total_buy_quantity":126075.0,"total_sell_quantity":39900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1750759196007","oi_day_high":455025.0,"oi_day_low":374700.0},"NSE_FO:TRENT25JUN5700PE":{"ohlc":{"open":3.05,"high":3.7,"low":2.2,"close":3.0},"depth":{"buy":[{"quantity":200,"price":2.95,"orders":2},{"quantity":200,"price":2.9,"orders":2},{"quantity":200,"price":2.85,"orders":2},{"quantity":400,"price":2.8,"orders":4},{"quantity":600,"price":2.75,"orders":5}],"sell":[{"quantity":200,"price":3.0,"orders":2},{"quantity":200,"price":3.05,"orders":2},{"quantity":300,"price":3.1,"orders":3},{"quantity":300,"price":3.15,"orders":3},{"quantity":200,"price":3.2,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|133135","symbol":"TRENT25JUN5700PE","last_price":3.0,"volume":538100,"average_price":2.83,"oi":202200.0,"net_change":-2.45,"total_buy_quantity":88500.0,"total_sell_quantity":23600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1750759195154","oi_day_high":258500.0,"oi_day_low":202200.0},"NSE_FO:IRB25JUN51CE":{"ohlc":{"open":0.25,"high":0.25,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":82000,"price":0.1,"orders":4},{"quantity":4171750,"price":0.05,"orders":29},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":287000,"price":0.15,"orders":13},{"quantity":184500,"price":0.2,"orders":6},{"quantity":656000,"price":0.25,"orders":10},{"quantity":71750,"price":0.3,"orders":3},{"quantity":215250,"price":0.35,"orders":6}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|103934","symbol":"IRB25JUN51CE","last_price":0.15,"volume":2173000,"average_price":0.16,"oi":2347250.0,"net_change":0.0,"total_buy_quantity":4253750.0,"total_sell_quantity":2337000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1750758746336","oi_day_high":2367750.0,"oi_day_low":2142250.0},"NSE_FO:BANDHANBNK25JUN170CE":{"ohlc":{"open":13.0,"high":13.0,"low":9.8,"close":10.45},"depth":{"buy":[{"quantity":2800,"price":10.35,"orders":1},{"quantity":5600,"price":10.3,"orders":2},{"quantity":2800,"price":10.25,"orders":1},{"quantity":2800,"price":9.85,"orders":1},{"quantity":2800,"price":9.8,"orders":1}],"sell":[{"quantity":5600,"price":10.45,"orders":1},{"quantity":2800,"price":10.8,"orders":1},{"quantity":5600,"price":10.85,"orders":2},{"quantity":5600,"price":10.9,"orders":1},{"quantity":5600,"price":10.95,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|73592","symbol":"BANDHANBNK25JUN170CE","last_price":10.45,"volume":260400,"average_price":11.09,"oi":1450400.0,"net_change":0.0,"total_buy_quantity":294000.0,"total_sell_quantity":386400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1750759172692","oi_day_high":1531600.0,"oi_day_low":1450400.0},"NSE_FO:OFSS25JUN8500CE":{"ohlc":{"open":800.0,"high":800.0,"low":777.3,"close":777.3},"depth":{"buy":[{"quantity":50,"price":600.7,"orders":1},{"quantity":50,"price":600.65,"orders":1},{"quantity":50,"price":600.6,"orders":1},{"quantity":100,"price":600.5,"orders":2},{"quantity":200,"price":574.95,"orders":1}],"sell":[{"quantity":50,"price":671.3,"orders":1},{"quantity":50,"price":671.4,"orders":1},{"quantity":50,"price":671.45,"orders":1},{"quantity":200,"price":697.65,"orders":1},{"quantity":250,"price":708.5,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|45854","symbol":"OFSS25JUN8500CE","last_price":777.3,"volume":850,"average_price":798.64,"oi":21050.0,"net_change":-63.45,"total_buy_quantity":3700.0,"total_sell_quantity":3800.0,"lower_circuit_limit":44.25,"upper_circuit_limit":1293.05,"last_trade_time":"1750746167442","oi_day_high":21600.0,"oi_day_low":21050.0},"NSE_FO:GMRAIRPORT25JUN86PE":{"ohlc":{"open":2.55,"high":2.65,"low":2.4,"close":2.4},"depth":{"buy":[{"quantity":11250,"price":3.05,"orders":2},{"quantity":5625,"price":3.0,"orders":1},{"quantity":5625,"price":2.95,"orders":1},{"quantity":5625,"price":2.9,"orders":1},{"quantity":73125,"price":2.85,"orders":4}],"sell":[{"quantity":5625,"price":3.35,"orders":1},{"quantity":11250,"price":3.4,"orders":2},{"quantity":5625,"price":3.45,"orders":1},{"quantity":5625,"price":3.5,"orders":1},{"quantity":5625,"price":3.6,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|90293","symbol":"GMRAIRPORT25JUN86PE","last_price":2.4,"volume":39375,"average_price":2.53,"oi":804375.0,"net_change":-2.3,"total_buy_quantity":742500.0,"total_sell_quantity":545625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1750751214836","oi_day_high":826875.0,"oi_day_low":804375.0},"NSE_FO:GODREJCP25JUN1240CE":{"ohlc":{"open":0.75,"high":0.95,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":1500,"price":0.3,"orders":2},{"quantity":2000,"price":0.25,"orders":3},{"quantity":1500,"price":0.2,"orders":2},{"quantity":1500,"price":0.15,"orders":3},{"quantity":15000,"price":0.1,"orders":3}],"sell":[{"quantity":3500,"price":0.45,"orders":2},{"quantity":4000,"price":0.5,"orders":3},{"quantity":4000,"price":0.55,"orders":3},{"quantity":1500,"price":0.6,"orders":3},{"quantity":1000,"price":0.65,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|90653","symbol":"GODREJCP25JUN1240CE","last_price":0.45,"volume":55500,"average_price":0.7,"oi":92500.0,"net_change":-0.25,"total_buy_quantity":30500.0,"total_sell_quantity":101500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1750759041162","oi_day_high":101500.0,"oi_day_low":92000.0},"NSE_FO:ETERNAL25JUN230PE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":1664000,"price":0.05,"orders":52},{"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":550000,"price":0.1,"orders":48},{"quantity":138000,"price":0.15,"orders":20},{"quantity":30000,"price":0.2,"orders":7},{"quantity":12000,"price":0.25,"orders":2},{"quantity":6000,"price":0.3,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|146383","symbol":"ETERNAL25JUN230PE","last_price":0.1,"volume":900000,"average_price":0.08,"oi":3680000.0,"net_change":-0.05,"total_buy_quantity":1664000.0,"total_sell_quantity":1410000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1750759158001","oi_day_high":3680000.0,"oi_day_low":3582000.0},"NSE_FO:ADANIPORTS25JUN1440CE":{"ohlc":{"open":1.05,"high":9.65,"low":1.05,"close":2.5},"depth":{"buy":[{"quantity":1600,"price":2.4,"orders":2},{"quantity":4800,"price":2.35,"orders":5},{"quantity":2400,"price":2.3,"orders":4},{"quantity":13600,"price":2.25,"orders":6},{"quantity":6000,"price":2.2,"orders":7}],"sell":[{"quantity":6400,"price":2.55,"orders":7},{"quantity":4800,"price":2.6,"orders":5},{"quantity":5200,"price":2.65,"orders":6},{"quantity":6400,"price":2.7,"orders":6},{"quantity":2800,"price":2.75,"orders":4}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|66936","symbol":"ADANIPORTS25JUN1440CE","last_price":2.5,"volume":11078800,"average_price":5.65,"oi":924800.0,"net_change":1.6,"total_buy_quantity":768800.0,"total_sell_quantity":184000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1750759193933","oi_day_high":1138000.0,"oi_day_low":534800.0},"NSE_FO:INFY25JUN1580PE":{"ohlc":{"open":5.15,"high":13.0,"low":3.8,"close":11.7},"depth":{"buy":[{"quantity":800,"price":11.4,"orders":1},{"quantity":2000,"price":11.35,"orders":3},{"quantity":1200,"price":11.3,"orders":2},{"quantity":800,"price":10.5,"orders":1},{"quantity":400,"price":10.45,"orders":1}],"sell":[{"quantity":1200,"price":11.9,"orders":1},{"quantity":1600,"price":12.0,"orders":3},{"quantity":400,"price":12.05,"orders":1},{"quantity":1600,"price":12.1,"orders":2},{"quantity":800,"price":12.25,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|102682","symbol":"INFY25JUN1580PE","last_price":11.7,"volume":6901200,"average_price":7.61,"oi":646400.0,"net_change":-2.05,"total_buy_quantity":633200.0,"total_sell_quantity":70400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.25,"last_trade_time":"1750759197428","oi_day_high":828000.0,"oi_day_low":646400.0},"NSE_FO:LT25JUN3660CE":{"ohlc":{"open":11.95,"high":42.0,"low":4.95,"close":6.85},"depth":{"buy":[{"quantity":150,"price":6.6,"orders":1},{"quantity":450,"price":6.55,"orders":3},{"quantity":450,"price":6.5,"orders":3},{"quantity":300,"price":6.45,"orders":2},{"quantity":300,"price":6.4,"orders":2}],"sell":[{"quantity":450,"price":7.0,"orders":3},{"quantity":150,"price":7.1,"orders":1},{"quantity":450,"price":7.15,"orders":2},{"quantity":300,"price":7.3,"orders":2},{"quantity":450,"price":7.35,"orders":3}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|110442","symbol":"LT25JUN3660CE","last_price":6.85,"volume":2931150,"average_price":18.61,"oi":614100.0,"net_change":1.05,"total_buy_quantity":365700.0,"total_sell_quantity":44700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":136.95,"last_trade_time":"1750759194368","oi_day_high":663900.0,"oi_day_low":613950.0},"NSE_FO:SYNGENE25JUN650PE":{"ohlc":{"open":9.6,"high":13.45,"low":9.0,"close":11.3},"depth":{"buy":[{"quantity":1000,"price":10.85,"orders":1},{"quantity":1000,"price":10.8,"orders":1},{"quantity":1000,"price":10.55,"orders":1},{"quantity":2000,"price":10.5,"orders":2},{"quantity":1000,"price":9.9,"orders":1}],"sell":[{"quantity":1000,"price":11.3,"orders":1},{"quantity":2000,"price":11.4,"orders":2},{"quantity":2000,"price":11.5,"orders":2},{"quantity":1000,"price":12.1,"orders":1},{"quantity":1000,"price":12.15,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|128480","symbol":"SYNGENE25JUN650PE","last_price":11.3,"volume":112000,"average_price":11.07,"oi":361000.0,"net_change":-2.05,"total_buy_quantity":129000.0,"total_sell_quantity":125000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.35,"last_trade_time":"1750759193603","oi_day_high":384000.0,"oi_day_low":357000.0},"NSE_FO:MFSL25JUN1480PE":{"ohlc":{"open":0.2,"high":0.65,"low":0.2,"close":0.35},"depth":{"buy":[{"quantity":9600,"price":0.3,"orders":4},{"quantity":1600,"price":0.25,"orders":2},{"quantity":6400,"price":0.2,"orders":4},{"quantity":2400,"price":0.15,"orders":3},{"quantity":3200,"price":0.1,"orders":4}],"sell":[{"quantity":800,"price":0.4,"orders":1},{"quantity":5600,"price":0.45,"orders":2},{"quantity":2400,"price":0.5,"orders":3},{"quantity":1600,"price":0.55,"orders":2},{"quantity":1600,"price":0.6,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|119025","symbol":"MFSL25JUN1480PE","last_price":0.35,"volume":45600,"average_price":0.32,"oi":70400.0,"net_change":-0.2,"total_buy_quantity":28000.0,"total_sell_quantity":98400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1750759012669","oi_day_high":92000.0,"oi_day_low":70400.0},"NSE_FO:TATASTEEL25JUN158.9CE":{"ohlc":{"open":0.15,"high":0.5,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":660000,"price":0.1,"orders":24},{"quantity":2211000,"price":0.05,"orders":24},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":71500,"price":0.15,"orders":7},{"quantity":247500,"price":0.2,"orders":11},{"quantity":170500,"price":0.25,"orders":8},{"quantity":291500,"price":0.3,"orders":7},{"quantity":99000,"price":0.35,"orders":12}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|130275","symbol":"TATASTEEL25JUN158.9CE","last_price":0.15,"volume":9735000,"average_price":0.27,"oi":8981500.0,"net_change":0.0,"total_buy_quantity":2871000.0,"total_sell_quantity":2442000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1750759183689","oi_day_high":9146500.0,"oi_day_low":8800000.0},"NSE_FO:NBCC25JUN116PE":{"ohlc":{"open":0.25,"high":0.25,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":23200,"price":0.2,"orders":3},{"quantity":92800,"price":0.1,"orders":1},{"quantity":145000,"price":0.05,"orders":3},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":11600,"price":0.25,"orders":2},{"quantity":17400,"price":0.3,"orders":3},{"quantity":17400,"price":0.35,"orders":3},{"quantity":17400,"price":0.4,"orders":3},{"quantity":17400,"price":0.45,"orders":3}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|122774","symbol":"NBCC25JUN116PE","last_price":0.2,"volume":121800,"average_price":0.2,"oi":301600.0,"net_change":-0.45,"total_buy_quantity":261000.0,"total_sell_quantity":725000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1750758617990","oi_day_high":330600.0,"oi_day_low":301600.0},"NSE_FO:JINDALSTEL25JUN970CE":{"ohlc":{"open":0.8,"high":1.45,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":15625,"price":0.25,"orders":6},{"quantity":5000,"price":0.2,"orders":2},{"quantity":95625,"price":0.15,"orders":11},{"quantity":47500,"price":0.1,"orders":7},{"quantity":61250,"price":0.05,"orders":6}],"sell":[{"quantity":8750,"price":0.3,"orders":6},{"quantity":4375,"price":0.35,"orders":4},{"quantity":4375,"price":0.4,"orders":2},{"quantity":6875,"price":0.45,"orders":4},{"quantity":5000,"price":0.5,"orders":4}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|105380","symbol":"JINDALSTEL25JUN970CE","last_price":0.25,"volume":718125,"average_price":0.93,"oi":345000.0,"net_change":-0.4,"total_buy_quantity":225000.0,"total_sell_quantity":155000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1750759134027","oi_day_high":420000.0,"oi_day_low":345000.0},"NSE_FO:PIDILITIND25JUN3020CE":{"ohlc":{"open":12.0,"high":25.0,"low":7.0,"close":8.0},"depth":{"buy":[{"quantity":250,"price":7.05,"orders":1},{"quantity":250,"price":7.0,"orders":1},{"quantity":500,"price":6.8,"orders":2},{"quantity":250,"price":6.75,"orders":1},{"quantity":250,"price":6.1,"orders":1}],"sell":[{"quantity":750,"price":9.35,"orders":3},{"quantity":750,"price":9.4,"orders":2},{"quantity":250,"price":9.9,"orders":1},{"quantity":250,"price":9.95,"orders":1},{"quantity":250,"price":10.0,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|121274","symbol":"PIDILITIND25JUN3020CE","last_price":8.0,"volume":464250,"average_price":15.99,"oi":25500.0,"net_change":3.3,"total_buy_quantity":97750.0,"total_sell_quantity":34500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":127.55,"last_trade_time":"1750759181024","oi_day_high":84000.0,"oi_day_low":18750.0},"NSE_FO:MUTHOOTFIN25JUN2060CE":{"ohlc":{"open":515.0,"high":515.0,"low":515.0,"close":515.0},"depth":{"buy":[{"quantity":550,"price":479.2,"orders":1},{"quantity":1100,"price":479.15,"orders":1},{"quantity":2750,"price":475.15,"orders":1},{"quantity":1375,"price":470.6,"orders":1},{"quantity":550,"price":466.7,"orders":1}],"sell":[{"quantity":275,"price":499.0,"orders":1},{"quantity":275,"price":499.05,"orders":1},{"quantity":275,"price":499.15,"orders":1},{"quantity":1100,"price":502.55,"orders":1},{"quantity":1375,"price":506.1,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|115171","symbol":"MUTHOOTFIN25JUN2060CE","last_price":515.0,"volume":825,"average_price":515.0,"oi":34925.0,"net_change":-24.5,"total_buy_quantity":20075.0,"total_sell_quantity":19800.0,"lower_circuit_limit":387.4,"upper_circuit_limit":698.1,"last_trade_time":"1750738029596","oi_day_high":35475.0,"oi_day_low":34925.0},"NSE_FO:DIVISLAB25JUN6600PE":{"ohlc":{"open":37.0,"high":62.2,"low":19.0,"close":56.45},"depth":{"buy":[{"quantity":100,"price":48.3,"orders":1},{"quantity":100,"price":48.25,"orders":1},{"quantity":300,"price":47.55,"orders":3},{"quantity":200,"price":45.7,"orders":2},{"quantity":100,"price":45.65,"orders":1}],"sell":[{"quantity":100,"price":56.55,"orders":1},{"quantity":100,"price":56.6,"orders":1},{"quantity":300,"price":57.1,"orders":1},{"quantity":100,"price":57.9,"orders":1},{"quantity":200,"price":57.95,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|85919","symbol":"DIVISLAB25JUN6600PE","last_price":56.45,"volume":164200,"average_price":29.89,"oi":64300.0,"net_change":14.5,"total_buy_quantity":32800.0,"total_sell_quantity":8500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":187.15,"last_trade_time":"1750759140500","oi_day_high":78700.0,"oi_day_low":64300.0},"NSE_FO:JUBLFOOD25JUN670PE":{"ohlc":{"open":1.0,"high":1.0,"low":0.45,"close":0.6},"depth":{"buy":[{"quantity":3750,"price":0.55,"orders":2},{"quantity":3750,"price":0.5,"orders":2},{"quantity":6250,"price":0.45,"orders":3},{"quantity":17500,"price":0.4,"orders":5},{"quantity":3750,"price":0.35,"orders":2}],"sell":[{"quantity":6250,"price":0.65,"orders":4},{"quantity":7500,"price":0.7,"orders":5},{"quantity":6250,"price":0.75,"orders":3},{"quantity":7500,"price":0.8,"orders":3},{"quantity":3750,"price":0.85,"orders":3}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|107499","symbol":"JUBLFOOD25JUN670PE","last_price":0.6,"volume":275000,"average_price":0.61,"oi":290000.0,"net_change":-0.8,"total_buy_quantity":230000.0,"total_sell_quantity":292500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1750759052962","oi_day_high":326250.0,"oi_day_low":255000.0},"NSE_FO:APOLLOHOSP25JUN6900CE":{"ohlc":{"open":132.25,"high":180.0,"low":103.25,"close":107.3},"depth":{"buy":[{"quantity":125,"price":109.65,"orders":1},{"quantity":1375,"price":102.35,"orders":1},{"quantity":250,"price":101.7,"orders":1},{"quantity":250,"price":101.35,"orders":1},{"quantity":125,"price":96.25,"orders":1}],"sell":[{"quantity":250,"price":119.0,"orders":1},{"quantity":125,"price":119.4,"orders":1},{"quantity":125,"price":119.45,"orders":1},{"quantity":125,"price":124.35,"orders":1},{"quantity":125,"price":124.4,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|68427","symbol":"APOLLOHOSP25JUN6900CE","last_price":107.3,"volume":11625,"average_price":140.84,"oi":25375.0,"net_change":-8.15,"total_buy_quantity":10375.0,"total_sell_quantity":10625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":335.25,"last_trade_time":"1750758825237","oi_day_high":29000.0,"oi_day_low":25375.0},"NSE_FO:LICI25JUN940CE":{"ohlc":{"open":11.3,"high":17.15,"low":7.9,"close":8.3},"depth":{"buy":[{"quantity":575,"price":8.05,"orders":1},{"quantity":575,"price":7.95,"orders":1},{"quantity":575,"price":7.7,"orders":1},{"quantity":1150,"price":7.2,"orders":1},{"quantity":17250,"price":7.15,"orders":1}],"sell":[{"quantity":575,"price":9.3,"orders":1},{"quantity":1150,"price":9.35,"orders":1},{"quantity":1725,"price":9.4,"orders":2},{"quantity":1150,"price":11.95,"orders":1},{"quantity":575,"price":12.0,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|113682","symbol":"LICI25JUN940CE","last_price":8.3,"volume":875725,"average_price":12.45,"oi":208150.0,"net_change":-0.2,"total_buy_quantity":95450.0,"total_sell_quantity":82225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.0,"last_trade_time":"1750759178700","oi_day_high":286350.0,"oi_day_low":208150.0},"NSE_FO:PERSISTENT25JUN5700CE":{"ohlc":{"open":470.0,"high":470.0,"low":408.0,"close":408.0},"depth":{"buy":[{"quantity":900,"price":380.95,"orders":5},{"quantity":100,"price":380.9,"orders":1},{"quantity":200,"price":380.8,"orders":2},{"quantity":100,"price":380.7,"orders":1},{"quantity":4300,"price":380.2,"orders":4}],"sell":[{"quantity":100,"price":409.9,"orders":1},{"quantity":200,"price":409.95,"orders":2},{"quantity":100,"price":410.0,"orders":1},{"quantity":2200,"price":410.25,"orders":2},{"quantity":2100,"price":417.1,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|120470","symbol":"PERSISTENT25JUN5700CE","last_price":408.0,"volume":1000,"average_price":454.98,"oi":44100.0,"net_change":13.1,"total_buy_quantity":13800.0,"total_sell_quantity":12700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":794.4,"last_trade_time":"1750752915678","oi_day_high":44800.0,"oi_day_low":44100.0},"NSE_FO:ASTRAL25JUN1500CE":{"ohlc":{"open":27.4,"high":34.0,"low":10.35,"close":12.3},"depth":{"buy":[{"quantity":367,"price":12.4,"orders":1},{"quantity":367,"price":12.25,"orders":1},{"quantity":367,"price":12.2,"orders":1},{"quantity":367,"price":11.85,"orders":1},{"quantity":367,"price":11.7,"orders":1}],"sell":[{"quantity":734,"price":13.65,"orders":2},{"quantity":734,"price":13.9,"orders":2},{"quantity":1101,"price":13.95,"orders":3},{"quantity":367,"price":14.0,"orders":1},{"quantity":367,"price":14.1,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|66016","symbol":"ASTRAL25JUN1500CE","last_price":12.3,"volume":1032738,"average_price":17.81,"oi":366633.0,"net_change":-4.35,"total_buy_quantity":220934.0,"total_sell_quantity":72666.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.2,"last_trade_time":"1750759187459","oi_day_high":392323.0,"oi_day_low":340576.0},"NSE_FO:LUPIN25JUN1980PE":{"ohlc":{"open":38.6,"high":52.2,"low":21.55,"close":45.75},"depth":{"buy":[{"quantity":425,"price":43.95,"orders":1},{"quantity":425,"price":43.9,"orders":1},{"quantity":1275,"price":43.85,"orders":1},{"quantity":425,"price":43.4,"orders":1},{"quantity":425,"price":43.35,"orders":1}],"sell":[{"quantity":425,"price":47.25,"orders":1},{"quantity":1700,"price":47.3,"orders":2},{"quantity":425,"price":47.35,"orders":1},{"quantity":1275,"price":48.9,"orders":1},{"quantity":425,"price":48.95,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|111607","symbol":"LUPIN25JUN1980PE","last_price":45.75,"volume":62050,"average_price":32.28,"oi":85000.0,"net_change":-6.75,"total_buy_quantity":49725.0,"total_sell_quantity":36975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":136.05,"last_trade_time":"1750759069671","oi_day_high":105400.0,"oi_day_low":81175.0},"NSE_FO:CHAMBLFERT25JUN590CE":{"ohlc":{"open":1.85,"high":1.85,"low":0.7,"close":0.75},"depth":{"buy":[{"quantity":24700,"price":0.75,"orders":2},{"quantity":2850,"price":0.7,"orders":3},{"quantity":9500,"price":0.65,"orders":5},{"quantity":5700,"price":0.6,"orders":4},{"quantity":5700,"price":0.55,"orders":3}],"sell":[{"quantity":4750,"price":0.8,"orders":3},{"quantity":9500,"price":0.85,"orders":6},{"quantity":12350,"price":0.9,"orders":5},{"quantity":6650,"price":0.95,"orders":4},{"quantity":5700,"price":1.0,"orders":4}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|82484","symbol":"CHAMBLFERT25JUN590CE","last_price":0.75,"volume":1365150,"average_price":1.05,"oi":1045000.0,"net_change":-0.85,"total_buy_quantity":362900.0,"total_sell_quantity":382850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1750759023812","oi_day_high":1099150.0,"oi_day_low":958550.0},"NSE_FO:JIOFIN25JUN287.5PE":{"ohlc":{"open":0.4,"high":0.4,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":110550,"price":0.05,"orders":16},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":26400,"price":0.15,"orders":11},{"quantity":37950,"price":0.2,"orders":7},{"quantity":28050,"price":0.25,"orders":7},{"quantity":57750,"price":0.3,"orders":7},{"quantity":14850,"price":0.35,"orders":5}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|105943","symbol":"JIOFIN25JUN287.5PE","last_price":0.1,"volume":1128600,"average_price":0.23,"oi":881100.0,"net_change":-0.95,"total_buy_quantity":110550.0,"total_sell_quantity":382800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1750759138333","oi_day_high":975150.0,"oi_day_low":881100.0},"NSE_FO:LICHSGFIN25JUN600CE":{"ohlc":{"open":5.8,"high":13.45,"low":5.05,"close":7.4},"depth":{"buy":[{"quantity":1000,"price":7.05,"orders":1},{"quantity":1000,"price":7.0,"orders":1},{"quantity":1000,"price":6.95,"orders":1},{"quantity":1000,"price":6.9,"orders":1},{"quantity":1000,"price":6.85,"orders":1}],"sell":[{"quantity":2000,"price":7.5,"orders":2},{"quantity":1000,"price":7.55,"orders":1},{"quantity":2000,"price":7.6,"orders":2},{"quantity":2000,"price":7.65,"orders":2},{"quantity":3000,"price":7.7,"orders":3}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|113361","symbol":"LICHSGFIN25JUN600CE","last_price":7.4,"volume":2622000,"average_price":8.11,"oi":639000.0,"net_change":4.0,"total_buy_quantity":250000.0,"total_sell_quantity":154000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1750759179637","oi_day_high":1214000.0,"oi_day_low":639000.0},"NSE_FO:ABB25JUN6000CE":{"ohlc":{"open":51.7,"high":89.5,"low":35.0,"close":40.05},"depth":{"buy":[{"quantity":250,"price":37.5,"orders":2},{"quantity":125,"price":37.45,"orders":1},{"quantity":125,"price":37.15,"orders":1},{"quantity":250,"price":37.1,"orders":1},{"quantity":125,"price":36.0,"orders":1}],"sell":[{"quantity":125,"price":40.2,"orders":1},{"quantity":125,"price":40.25,"orders":1},{"quantity":125,"price":40.3,"orders":1},{"quantity":125,"price":40.35,"orders":1},{"quantity":125,"price":42.0,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|65309","symbol":"ABB25JUN6000CE","last_price":40.05,"volume":284000,"average_price":63.7,"oi":105750.0,"net_change":0.7,"total_buy_quantity":32000.0,"total_sell_quantity":14250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":186.65,"last_trade_time":"1750759185241","oi_day_high":163125.0,"oi_day_low":104625.0},"NSE_FO:TATAELXSI25JUN6500CE":{"ohlc":{"open":21.0,"high":22.95,"low":4.0,"close":6.2},"depth":{"buy":[{"quantity":200,"price":5.75,"orders":1},{"quantity":600,"price":5.7,"orders":1},{"quantity":300,"price":5.65,"orders":1},{"quantity":600,"price":5.35,"orders":1},{"quantity":600,"price":5.3,"orders":1}],"sell":[{"quantity":100,"price":6.55,"orders":1},{"quantity":100,"price":6.6,"orders":1},{"quantity":200,"price":6.65,"orders":2},{"quantity":300,"price":6.7,"orders":1},{"quantity":1500,"price":7.75,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|142637","symbol":"TATAELXSI25JUN6500CE","last_price":6.2,"volume":125900,"average_price":8.03,"oi":86200.0,"net_change":-6.85,"total_buy_quantity":47600.0,"total_sell_quantity":20500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.45,"last_trade_time":"1750759190506","oi_day_high":96600.0,"oi_day_low":86200.0},"NSE_FO:SBICARD25JUN910PE":{"ohlc":{"open":0.35,"high":0.45,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":66400,"price":0.05,"orders":5},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":5600,"price":0.15,"orders":5},{"quantity":3200,"price":0.2,"orders":2},{"quantity":3200,"price":0.25,"orders":4},{"quantity":2400,"price":0.3,"orders":2},{"quantity":2400,"price":0.35,"orders":3}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|124903","symbol":"SBICARD25JUN910PE","last_price":0.1,"volume":68000,"average_price":0.22,"oi":118400.0,"net_change":-0.6,"total_buy_quantity":66400.0,"total_sell_quantity":101600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1750757841793","oi_day_high":138400.0,"oi_day_low":118400.0},"NSE_FO:ATGL25JUN680PE":{"ohlc":{"open":42.05,"high":49.6,"low":36.5,"close":45.5},"depth":{"buy":[{"quantity":775,"price":45.8,"orders":1},{"quantity":775,"price":45.75,"orders":1},{"quantity":5425,"price":44.0,"orders":2},{"quantity":3875,"price":43.65,"orders":1},{"quantity":7750,"price":43.6,"orders":1}],"sell":[{"quantity":775,"price":48.35,"orders":1},{"quantity":1550,"price":48.4,"orders":2},{"quantity":1550,"price":48.45,"orders":2},{"quantity":775,"price":48.8,"orders":1},{"quantity":775,"price":48.85,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|69780","symbol":"ATGL25JUN680PE","last_price":45.5,"volume":23250,"average_price":42.87,"oi":214675.0,"net_change":-3.05,"total_buy_quantity":103075.0,"total_sell_quantity":83700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.6,"last_trade_time":"1750758142260","oi_day_high":223200.0,"oi_day_low":214675.0},"NSE_FO:TATACHEM25JUN890PE":{"ohlc":{"open":1.6,"high":2.25,"low":0.85,"close":1.1},"depth":{"buy":[{"quantity":550,"price":1.0,"orders":1},{"quantity":550,"price":0.9,"orders":1},{"quantity":550,"price":0.85,"orders":1},{"quantity":550,"price":0.8,"orders":1},{"quantity":550,"price":0.75,"orders":1}],"sell":[{"quantity":550,"price":1.1,"orders":1},{"quantity":550,"price":1.15,"orders":1},{"quantity":550,"price":1.2,"orders":1},{"quantity":1100,"price":1.25,"orders":2},{"quantity":7150,"price":1.3,"orders":3}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|128778","symbol":"TATACHEM25JUN890PE","last_price":1.1,"volume":131450,"average_price":1.38,"oi":85800.0,"net_change":-2.4,"total_buy_quantity":210650.0,"total_sell_quantity":106700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1750759172119","oi_day_high":99550.0,"oi_day_low":84700.0},"NSE_FO:YESBANK25JUN21CE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":15756000,"price":0.05,"orders":208},{"quantity":18746000,"price":0.1,"orders":117},{"quantity":9646000,"price":0.15,"orders":47},{"quantity":7514000,"price":0.2,"orders":31},{"quantity":3640000,"price":0.25,"orders":13}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|135889","symbol":"YESBANK25JUN21CE","last_price":0.05,"volume":8554000,"average_price":0.05,"oi":1.30468E8,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":6.9316E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1750758911035","oi_day_high":1.30702E8,"oi_day_low":1.27998E8},"NSE_FO:DELHIVERY25JUN360PE":{"ohlc":{"open":3.05,"high":3.65,"low":0.65,"close":0.7},"depth":{"buy":[{"quantity":9150,"price":0.65,"orders":4},{"quantity":15250,"price":0.6,"orders":4},{"quantity":19825,"price":0.55,"orders":4},{"quantity":18300,"price":0.5,"orders":4},{"quantity":4575,"price":0.45,"orders":1}],"sell":[{"quantity":9150,"price":0.75,"orders":2},{"quantity":6100,"price":0.8,"orders":2},{"quantity":13725,"price":0.85,"orders":5},{"quantity":9150,"price":0.9,"orders":5},{"quantity":6100,"price":0.95,"orders":3}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|85589","symbol":"DELHIVERY25JUN360PE","last_price":0.7,"volume":1412150,"average_price":1.37,"oi":686250.0,"net_change":-4.15,"total_buy_quantity":228750.0,"total_sell_quantity":404125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1750759165858","oi_day_high":704550.0,"oi_day_low":462075.0},"NSE_FO:GAIL25JUN192.5PE":{"ohlc":{"open":6.75,"high":7.35,"low":5.4,"close":7.2},"depth":{"buy":[{"quantity":2350,"price":7.25,"orders":1},{"quantity":2350,"price":7.1,"orders":1},{"quantity":16450,"price":7.05,"orders":2},{"quantity":9400,"price":6.9,"orders":2},{"quantity":11750,"price":6.7,"orders":1}],"sell":[{"quantity":7050,"price":7.65,"orders":3},{"quantity":2350,"price":7.8,"orders":1},{"quantity":4700,"price":7.95,"orders":1},{"quantity":4700,"price":8.0,"orders":1},{"quantity":35250,"price":8.8,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|91143","symbol":"GAIL25JUN192.5PE","last_price":7.2,"volume":465300,"average_price":6.49,"oi":712050.0,"net_change":-0.9,"total_buy_quantity":303150.0,"total_sell_quantity":230300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1750758486952","oi_day_high":789600.0,"oi_day_low":712050.0},"NSE_FO:IDFCFIRSTB25JUN68PE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":30000,"price":0.05,"orders":2},{"quantity":1335000,"price":0.1,"orders":10},{"quantity":360000,"price":0.15,"orders":1},{"quantity":82500,"price":0.2,"orders":2},{"quantity":97500,"price":0.25,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|102056","symbol":"IDFCFIRSTB25JUN68PE","last_price":0.05,"volume":652500,"average_price":0.05,"oi":8460000.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":2497500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1750759189278","oi_day_high":8745000.0,"oi_day_low":8460000.0},"NSE_FO:PAGEIND25JUN46500CE":{"ohlc":{"open":460.55,"high":1063.8,"low":149.85,"close":237.1},"depth":{"buy":[{"quantity":15,"price":237.3,"orders":1},{"quantity":15,"price":237.1,"orders":1},{"quantity":15,"price":228.1,"orders":1},{"quantity":30,"price":228.05,"orders":2},{"quantity":15,"price":228.0,"orders":1}],"sell":[{"quantity":15,"price":261.8,"orders":1},{"quantity":15,"price":261.85,"orders":1},{"quantity":60,"price":265.0,"orders":1},{"quantity":15,"price":276.2,"orders":1},{"quantity":15,"price":276.25,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|119399","symbol":"PAGEIND25JUN46500CE","last_price":237.1,"volume":25680,"average_price":492.85,"oi":2775.0,"net_change":126.25,"total_buy_quantity":1380.0,"total_sell_quantity":885.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2728.95,"last_trade_time":"1750759074982","oi_day_high":4455.0,"oi_day_low":2145.0},"NSE_FO:TATAMOTORS25JUN720PE":{"ohlc":{"open":41.65,"high":45.9,"low":33.0,"close":44.85},"depth":{"buy":[{"quantity":2200,"price":44.95,"orders":2},{"quantity":1100,"price":44.9,"orders":2},{"quantity":550,"price":44.85,"orders":1},{"quantity":1100,"price":44.8,"orders":2},{"quantity":550,"price":44.75,"orders":1}],"sell":[{"quantity":550,"price":45.55,"orders":1},{"quantity":550,"price":45.9,"orders":1},{"quantity":550,"price":46.0,"orders":1},{"quantity":1650,"price":46.25,"orders":1},{"quantity":1650,"price":46.3,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|142828","symbol":"TATAMOTORS25JUN720PE","last_price":44.85,"volume":341550,"average_price":37.67,"oi":1279300.0,"net_change":-3.2,"total_buy_quantity":95700.0,"total_sell_quantity":69300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.05,"last_trade_time":"1750758894430","oi_day_high":1438800.0,"oi_day_low":1278750.0},"NSE_FO:HCLTECH25JUN1660CE":{"ohlc":{"open":65.0,"high":66.0,"low":37.05,"close":37.6},"depth":{"buy":[{"quantity":350,"price":36.9,"orders":1},{"quantity":350,"price":36.45,"orders":1},{"quantity":1050,"price":36.35,"orders":1},{"quantity":350,"price":36.3,"orders":1},{"quantity":350,"price":35.45,"orders":1}],"sell":[{"quantity":350,"price":39.75,"orders":1},{"quantity":350,"price":39.8,"orders":1},{"quantity":1050,"price":39.95,"orders":1},{"quantity":350,"price":40.0,"orders":1},{"quantity":700,"price":40.55,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|94317","symbol":"HCLTECH25JUN1660CE","last_price":37.6,"volume":68250,"average_price":46.66,"oi":179550.0,"net_change":-11.05,"total_buy_quantity":99050.0,"total_sell_quantity":31150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":118.25,"last_trade_time":"1750759190441","oi_day_high":186200.0,"oi_day_low":179550.0},"NSE_FO:KPITTECH25JUN1340CE":{"ohlc":{"open":21.05,"high":22.85,"low":5.2,"close":6.2},"depth":{"buy":[{"quantity":400,"price":5.9,"orders":1},{"quantity":2000,"price":5.85,"orders":2},{"quantity":4000,"price":5.8,"orders":3},{"quantity":1600,"price":5.75,"orders":3},{"quantity":1600,"price":5.7,"orders":3}],"sell":[{"quantity":1200,"price":6.0,"orders":2},{"quantity":2000,"price":6.05,"orders":4},{"quantity":1200,"price":6.1,"orders":2},{"quantity":1200,"price":6.15,"orders":2},{"quantity":800,"price":6.2,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|108746","symbol":"KPITTECH25JUN1340CE","last_price":6.2,"volume":3620400,"average_price":10.84,"oi":482800.0,"net_change":-48.15,"total_buy_quantity":282800.0,"total_sell_quantity":210800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":139.1,"last_trade_time":"1750759196269","oi_day_high":554000.0,"oi_day_low":25200.0},"NSE_FO:EICHERMOT25JUN5400PE":{"ohlc":{"open":3.65,"high":5.95,"low":0.35,"close":1.0},"depth":{"buy":[{"quantity":1400,"price":0.9,"orders":3},{"quantity":1750,"price":0.85,"orders":4},{"quantity":1925,"price":0.8,"orders":5},{"quantity":875,"price":0.75,"orders":4},{"quantity":1400,"price":0.7,"orders":4}],"sell":[{"quantity":350,"price":1.0,"orders":2},{"quantity":875,"price":1.05,"orders":5},{"quantity":1050,"price":1.1,"orders":6},{"quantity":875,"price":1.15,"orders":4},{"quantity":875,"price":1.2,"orders":4}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|88072","symbol":"EICHERMOT25JUN5400PE","last_price":1.0,"volume":447650,"average_price":1.36,"oi":174125.0,"net_change":-5.05,"total_buy_quantity":108325.0,"total_sell_quantity":51275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.65,"last_trade_time":"1750759093002","oi_day_high":285250.0,"oi_day_low":174125.0},"NSE_FO:ONGC25JUN242.5CE":{"ohlc":{"open":4.85,"high":5.7,"low":2.25,"close":2.65},"depth":{"buy":[{"quantity":11550,"price":2.55,"orders":5},{"quantity":13475,"price":2.5,"orders":5},{"quantity":11550,"price":2.45,"orders":4},{"quantity":13475,"price":2.4,"orders":5},{"quantity":5775,"price":2.35,"orders":3}],"sell":[{"quantity":5775,"price":2.65,"orders":3},{"quantity":19250,"price":2.7,"orders":9},{"quantity":21175,"price":2.75,"orders":9},{"quantity":15400,"price":2.8,"orders":7},{"quantity":13475,"price":2.85,"orders":5}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|118782","symbol":"ONGC25JUN242.5CE","last_price":2.65,"volume":2311925,"average_price":3.62,"oi":471625.0,"net_change":-6.9,"total_buy_quantity":257950.0,"total_sell_quantity":385000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.55,"last_trade_time":"1750759199326","oi_day_high":485100.0,"oi_day_low":198275.0},"NSE_FO:IGL25JUN215CE":{"ohlc":{"open":1.05,"high":1.7,"low":0.3,"close":0.5},"depth":{"buy":[{"quantity":49500,"price":0.5,"orders":10},{"quantity":143000,"price":0.45,"orders":5},{"quantity":38500,"price":0.4,"orders":4},{"quantity":41250,"price":0.35,"orders":5},{"quantity":96250,"price":0.3,"orders":6}],"sell":[{"quantity":57750,"price":0.55,"orders":5},{"quantity":19250,"price":0.6,"orders":3},{"quantity":27500,"price":0.65,"orders":5},{"quantity":16500,"price":0.7,"orders":5},{"quantity":19250,"price":0.75,"orders":5}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|102762","symbol":"IGL25JUN215CE","last_price":0.5,"volume":4477000,"average_price":0.95,"oi":2970000.0,"net_change":-0.15,"total_buy_quantity":1366750.0,"total_sell_quantity":1529000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1750759179534","oi_day_high":3179000.0,"oi_day_low":2780250.0},"NSE_FO:INDIANB25JUN583.75PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":950,"price":0.1,"orders":1},{"quantity":3800,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3800,"price":0.15,"orders":2},{"quantity":2850,"price":0.2,"orders":2},{"quantity":3800,"price":0.25,"orders":4},{"quantity":2850,"price":0.3,"orders":3},{"quantity":1900,"price":0.35,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|103809","symbol":"INDIANB25JUN583.75PE","last_price":0.15,"volume":20900,"average_price":0.16,"oi":230850.0,"net_change":-0.25,"total_buy_quantity":4750.0,"total_sell_quantity":102600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1750758358727","oi_day_high":234650.0,"oi_day_low":230850.0},"NSE_FO:INOXWIND25JUN190PE":{"ohlc":{"open":15.1,"high":17.0,"low":14.4,"close":17.0},"depth":{"buy":[{"quantity":3225,"price":15.95,"orders":1},{"quantity":3225,"price":15.9,"orders":1},{"quantity":3225,"price":15.65,"orders":1},{"quantity":54825,"price":15.6,"orders":3},{"quantity":32250,"price":15.45,"orders":1}],"sell":[{"quantity":25800,"price":17.35,"orders":4},{"quantity":12900,"price":17.4,"orders":1},{"quantity":9675,"price":17.75,"orders":1},{"quantity":32250,"price":18.1,"orders":1},{"quantity":129000,"price":18.5,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|106312","symbol":"INOXWIND25JUN190PE","last_price":17.0,"volume":129000,"average_price":15.08,"oi":1380300.0,"net_change":-3.05,"total_buy_quantity":325725.0,"total_sell_quantity":335400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.05,"last_trade_time":"1750752587240","oi_day_high":1415775.0,"oi_day_low":1380300.0},"NSE_FO:BALKRISIND25JUN2480CE":{"ohlc":{"open":3.45,"high":3.45,"low":0.7,"close":1.85},"depth":{"buy":[{"quantity":300,"price":1.25,"orders":1},{"quantity":300,"price":1.2,"orders":1},{"quantity":300,"price":1.05,"orders":1},{"quantity":6600,"price":1.0,"orders":3},{"quantity":300,"price":0.95,"orders":1}],"sell":[{"quantity":300,"price":1.8,"orders":1},{"quantity":300,"price":1.85,"orders":1},{"quantity":300,"price":1.9,"orders":1},{"quantity":300,"price":1.95,"orders":1},{"quantity":300,"price":2.0,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|73090","symbol":"BALKRISIND25JUN2480CE","last_price":1.85,"volume":60300,"average_price":1.92,"oi":56700.0,"net_change":-0.6,"total_buy_quantity":30000.0,"total_sell_quantity":32700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1750758800188","oi_day_high":68400.0,"oi_day_low":56700.0},"NSE_FO:PAYTM25JUN880CE":{"ohlc":{"open":28.9,"high":30.65,"low":15.85,"close":23.85},"depth":{"buy":[{"quantity":650,"price":23.6,"orders":1},{"quantity":1300,"price":23.55,"orders":2},{"quantity":1950,"price":23.5,"orders":1},{"quantity":1300,"price":23.45,"orders":2},{"quantity":1300,"price":23.4,"orders":2}],"sell":[{"quantity":650,"price":24.4,"orders":1},{"quantity":1300,"price":24.55,"orders":2},{"quantity":1950,"price":24.65,"orders":3},{"quantity":1300,"price":24.75,"orders":2},{"quantity":650,"price":24.85,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|127706","symbol":"PAYTM25JUN880CE","last_price":23.85,"volume":4206800,"average_price":22.37,"oi":641550.0,"net_change":8.9,"total_buy_quantity":369850.0,"total_sell_quantity":123500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.4,"last_trade_time":"1750759175190","oi_day_high":1303250.0,"oi_day_low":638950.0},"NSE_FO:TITAGARH25JUN920PE":{"ohlc":{"open":27.45,"high":30.65,"low":7.2,"close":7.05},"depth":{"buy":[{"quantity":625,"price":7.05,"orders":1},{"quantity":3750,"price":7.0,"orders":6},{"quantity":625,"price":6.5,"orders":1},{"quantity":18750,"price":6.25,"orders":1},{"quantity":625,"price":6.1,"orders":1}],"sell":[{"quantity":625,"price":7.45,"orders":1},{"quantity":5625,"price":7.5,"orders":2},{"quantity":625,"price":7.75,"orders":1},{"quantity":625,"price":7.8,"orders":1},{"quantity":625,"price":7.85,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|144122","symbol":"TITAGARH25JUN920PE","last_price":7.05,"volume":2072500,"average_price":13.43,"oi":291875.0,"net_change":-38.05,"total_buy_quantity":125625.0,"total_sell_quantity":131250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.7,"last_trade_time":"1750759198497","oi_day_high":291875.0,"oi_day_low":164375.0},"NSE_FO:TATAPOWER25JUN395PE":{"ohlc":{"open":4.1,"high":4.15,"low":0.8,"close":1.5},"depth":{"buy":[{"quantity":8100,"price":1.5,"orders":1},{"quantity":5400,"price":1.45,"orders":3},{"quantity":18900,"price":1.4,"orders":10},{"quantity":13500,"price":1.35,"orders":7},{"quantity":18900,"price":1.3,"orders":9}],"sell":[{"quantity":8100,"price":1.55,"orders":4},{"quantity":21600,"price":1.6,"orders":10},{"quantity":17550,"price":1.65,"orders":11},{"quantity":12150,"price":1.7,"orders":6},{"quantity":22950,"price":1.75,"orders":9}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|130140","symbol":"TATAPOWER25JUN395PE","last_price":1.5,"volume":4780350,"average_price":1.9,"oi":1341900.0,"net_change":-3.15,"total_buy_quantity":481950.0,"total_sell_quantity":558900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1750759196147","oi_day_high":1532250.0,"oi_day_low":1227150.0},"NSE_FO:PIIND25JUN3900PE":{"ohlc":{"open":0.45,"high":0.7,"low":0.05,"close":0.25},"depth":{"buy":[{"quantity":375,"price":0.2,"orders":1},{"quantity":375,"price":0.15,"orders":2},{"quantity":375,"price":0.1,"orders":2},{"quantity":2875,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2125,"price":0.35,"orders":3},{"quantity":375,"price":0.4,"orders":1},{"quantity":375,"price":0.45,"orders":1},{"quantity":375,"price":0.5,"orders":1},{"quantity":375,"price":0.55,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|129841","symbol":"PIIND25JUN3900PE","last_price":0.25,"volume":13875,"average_price":0.23,"oi":64125.0,"net_change":-0.75,"total_buy_quantity":4000.0,"total_sell_quantity":12125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1750759193125","oi_day_high":73125.0,"oi_day_low":64125.0},"NSE_FO:WIPRO25JUN250PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":15000,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":450000,"price":0.1,"orders":23},{"quantity":48000,"price":0.15,"orders":2},{"quantity":51000,"price":0.2,"orders":3},{"quantity":12000,"price":0.25,"orders":2},{"quantity":9000,"price":0.35,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|146224","symbol":"WIPRO25JUN250PE","last_price":0.05,"volume":852000,"average_price":0.05,"oi":2673000.0,"net_change":-0.05,"total_buy_quantity":15000.0,"total_sell_quantity":924000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1750759199656","oi_day_high":2952000.0,"oi_day_low":2673000.0},"NSE_FO:CHOLAFIN25JUN1600PE":{"ohlc":{"open":12.9,"high":19.0,"low":7.75,"close":10.3},"depth":{"buy":[{"quantity":625,"price":10.4,"orders":1},{"quantity":625,"price":10.35,"orders":1},{"quantity":1250,"price":10.3,"orders":1},{"quantity":625,"price":10.05,"orders":1},{"quantity":625,"price":10.0,"orders":1}],"sell":[{"quantity":625,"price":11.8,"orders":1},{"quantity":1250,"price":12.1,"orders":2},{"quantity":625,"price":12.75,"orders":1},{"quantity":625,"price":14.05,"orders":1},{"quantity":625,"price":14.35,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|81172","symbol":"CHOLAFIN25JUN1600PE","last_price":10.3,"volume":460625,"average_price":11.96,"oi":264375.0,"net_change":-16.85,"total_buy_quantity":301875.0,"total_sell_quantity":81875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.9,"last_trade_time":"1750759172933","oi_day_high":301875.0,"oi_day_low":264375.0},"NSE_FO:MARUTI25JUN12400CE":{"ohlc":{"open":424.15,"high":424.65,"low":218.1,"close":225.45},"depth":{"buy":[{"quantity":50,"price":216.55,"orders":1},{"quantity":100,"price":216.5,"orders":2},{"quantity":50,"price":216.4,"orders":1},{"quantity":50,"price":216.3,"orders":1},{"quantity":50,"price":216.2,"orders":1}],"sell":[{"quantity":50,"price":239.1,"orders":1},{"quantity":100,"price":239.15,"orders":2},{"quantity":50,"price":239.2,"orders":1},{"quantity":50,"price":240.75,"orders":1},{"quantity":3900,"price":249.9,"orders":7}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|118049","symbol":"MARUTI25JUN12400CE","last_price":225.45,"volume":26850,"average_price":324.0,"oi":105400.0,"net_change":-56.2,"total_buy_quantity":14550.0,"total_sell_quantity":8000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":719.05,"last_trade_time":"1750759008699","oi_day_high":107850.0,"oi_day_low":105250.0},"NSE_FO:ICICIPRULI25JUN670CE":{"ohlc":{"open":0.2,"high":0.4,"low":0.15,"close":0.1},"depth":{"buy":[{"quantity":750,"price":0.15,"orders":1},{"quantity":23250,"price":0.1,"orders":2},{"quantity":28500,"price":0.05,"orders":4},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":8250,"price":0.2,"orders":5},{"quantity":2250,"price":0.25,"orders":1},{"quantity":3750,"price":0.3,"orders":4},{"quantity":2250,"price":0.35,"orders":1},{"quantity":9000,"price":0.4,"orders":7}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|101694","symbol":"ICICIPRULI25JUN670CE","last_price":0.1,"volume":74250,"average_price":0.24,"oi":336750.0,"net_change":-0.15,"total_buy_quantity":52500.0,"total_sell_quantity":170250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1750759181152","oi_day_high":386250.0,"oi_day_low":336750.0},"NSE_FO:SRF25JUN2900PE":{"ohlc":{"open":1.1,"high":1.95,"low":0.55,"close":0.85},"depth":{"buy":[{"quantity":375,"price":0.85,"orders":1},{"quantity":750,"price":0.8,"orders":2},{"quantity":2625,"price":0.7,"orders":2},{"quantity":375,"price":0.65,"orders":1},{"quantity":750,"price":0.6,"orders":2}],"sell":[{"quantity":375,"price":1.1,"orders":1},{"quantity":750,"price":1.15,"orders":2},{"quantity":750,"price":1.2,"orders":2},{"quantity":750,"price":1.25,"orders":2},{"quantity":750,"price":1.3,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|139786","symbol":"SRF25JUN2900PE","last_price":0.85,"volume":82125,"average_price":1.21,"oi":75000.0,"net_change":-1.55,"total_buy_quantity":80625.0,"total_sell_quantity":34500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1750759162637","oi_day_high":88500.0,"oi_day_low":71250.0},"NSE_FO:AARTIIND25JUN480PE":{"ohlc":{"open":19.0,"high":25.65,"low":16.05,"close":25.6},"depth":{"buy":[{"quantity":1000,"price":24.25,"orders":1},{"quantity":1000,"price":24.2,"orders":1},{"quantity":1000,"price":24.15,"orders":1},{"quantity":1000,"price":24.1,"orders":1},{"quantity":3000,"price":24.05,"orders":1}],"sell":[{"quantity":1000,"price":25.5,"orders":1},{"quantity":4000,"price":25.55,"orders":2},{"quantity":1000,"price":25.6,"orders":1},{"quantity":3000,"price":26.25,"orders":1},{"quantity":1000,"price":26.3,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|65083","symbol":"AARTIIND25JUN480PE","last_price":25.6,"volume":82000,"average_price":18.99,"oi":439000.0,"net_change":-8.8,"total_buy_quantity":138000.0,"total_sell_quantity":127000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.7,"last_trade_time":"1750759036324","oi_day_high":471000.0,"oi_day_low":438000.0},"NSE_FO:MANAPPURAM25JUN230CE":{"ohlc":{"open":41.0,"high":41.2,"low":39.5,"close":39.55},"depth":{"buy":[{"quantity":3000,"price":39.8,"orders":1},{"quantity":3000,"price":39.75,"orders":1},{"quantity":3000,"price":39.7,"orders":1},{"quantity":9000,"price":39.5,"orders":1},{"quantity":3000,"price":38.5,"orders":1}],"sell":[{"quantity":3000,"price":40.3,"orders":1},{"quantity":3000,"price":40.35,"orders":1},{"quantity":3000,"price":40.4,"orders":1},{"quantity":12000,"price":40.95,"orders":1},{"quantity":15000,"price":41.05,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|117332","symbol":"MANAPPURAM25JUN230CE","last_price":39.55,"volume":114000,"average_price":40.22,"oi":3693000.0,"net_change":-0.8,"total_buy_quantity":279000.0,"total_sell_quantity":240000.0,"lower_circuit_limit":20.1,"upper_circuit_limit":60.6,"last_trade_time":"1750758304824","oi_day_high":3786000.0,"oi_day_low":3693000.0},"NSE_FO:TECHM25JUN1600PE":{"ohlc":{"open":0.35,"high":0.4,"low":0.1,"close":0.25},"depth":{"buy":[{"quantity":4800,"price":0.25,"orders":3},{"quantity":1800,"price":0.2,"orders":3},{"quantity":1800,"price":0.15,"orders":2},{"quantity":19200,"price":0.1,"orders":5},{"quantity":73800,"price":0.05,"orders":5}],"sell":[{"quantity":3000,"price":0.3,"orders":1},{"quantity":6000,"price":0.35,"orders":4},{"quantity":5400,"price":0.4,"orders":3},{"quantity":5400,"price":0.45,"orders":3},{"quantity":2400,"price":0.5,"orders":3}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|143947","symbol":"TECHM25JUN1600PE","last_price":0.25,"volume":211800,"average_price":0.2,"oi":759000.0,"net_change":-0.45,"total_buy_quantity":101400.0,"total_sell_quantity":109800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1750758927531","oi_day_high":814200.0,"oi_day_low":759000.0},"NSE_FO:TATACONSUM25JUN1110PE":{"ohlc":{"open":5.4,"high":10.95,"low":4.45,"close":6.7},"depth":{"buy":[{"quantity":456,"price":5.45,"orders":1},{"quantity":456,"price":5.4,"orders":1},{"quantity":912,"price":5.3,"orders":2},{"quantity":912,"price":5.25,"orders":2},{"quantity":456,"price":5.2,"orders":1}],"sell":[{"quantity":456,"price":7.55,"orders":1},{"quantity":912,"price":7.6,"orders":2},{"quantity":456,"price":7.95,"orders":1},{"quantity":6840,"price":8.0,"orders":1},{"quantity":456,"price":12.3,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|129330","symbol":"TATACONSUM25JUN1110PE","last_price":6.7,"volume":1259928,"average_price":7.91,"oi":139992.0,"net_change":-2.1,"total_buy_quantity":58824.0,"total_sell_quantity":67944.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.75,"last_trade_time":"1750759140003","oi_day_high":160056.0,"oi_day_low":94848.0},"NSE_FO:LAURUSLABS25JUN610CE":{"ohlc":{"open":56.0,"high":56.0,"low":56.0,"close":56.0},"depth":{"buy":[{"quantity":3400,"price":57.75,"orders":1},{"quantity":1700,"price":55.7,"orders":1},{"quantity":1700,"price":55.0,"orders":1},{"quantity":8500,"price":53.45,"orders":1},{"quantity":5100,"price":53.15,"orders":1}],"sell":[{"quantity":15300,"price":61.75,"orders":2},{"quantity":6800,"price":61.8,"orders":1},{"quantity":5100,"price":61.9,"orders":1},{"quantity":17000,"price":61.95,"orders":1},{"quantity":8500,"price":62.2,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|108868","symbol":"LAURUSLABS25JUN610CE","last_price":56.0,"volume":0,"average_price":0.0,"oi":120700.0,"net_change":0.0,"total_buy_quantity":105400.0,"total_sell_quantity":120700.0,"lower_circuit_limit":11.05,"upper_circuit_limit":100.95,"last_trade_time":"1750666679000","oi_day_high":146200.0,"oi_day_low":120700.0},"NSE_FO:PRESTIGE25JUN1500CE":{"ohlc":{"open":255.75,"high":255.75,"low":220.4,"close":220.4},"depth":{"buy":[{"quantity":975,"price":209.35,"orders":1},{"quantity":1300,"price":209.3,"orders":1},{"quantity":3250,"price":205.25,"orders":1},{"quantity":3250,"price":203.3,"orders":1},{"quantity":1625,"price":200.65,"orders":1}],"sell":[{"quantity":1300,"price":237.4,"orders":1},{"quantity":1300,"price":237.45,"orders":1},{"quantity":1625,"price":238.35,"orders":1},{"quantity":3250,"price":239.95,"orders":1},{"quantity":3250,"price":241.8,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|123884","symbol":"PRESTIGE25JUN1500CE","last_price":220.4,"volume":5200,"average_price":232.29,"oi":41600.0,"net_change":-5.35,"total_buy_quantity":23400.0,"total_sell_quantity":26650.0,"lower_circuit_limit":83.85,"upper_circuit_limit":367.65,"last_trade_time":"1750759029788","oi_day_high":43875.0,"oi_day_low":41600.0},"NSE_FO:AUBANK25JUN700CE":{"ohlc":{"open":99.0,"high":100.45,"low":94.45,"close":100.45},"depth":{"buy":[{"quantity":1000,"price":99.45,"orders":1},{"quantity":1000,"price":99.4,"orders":1},{"quantity":1000,"price":99.2,"orders":1},{"quantity":2000,"price":99.15,"orders":2},{"quantity":1000,"price":98.85,"orders":1}],"sell":[{"quantity":2000,"price":100.95,"orders":2},{"quantity":1000,"price":101.0,"orders":1},{"quantity":4000,"price":102.65,"orders":1},{"quantity":5000,"price":103.65,"orders":1},{"quantity":10000,"price":104.1,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|70498","symbol":"AUBANK25JUN700CE","last_price":100.45,"volume":40000,"average_price":97.48,"oi":275000.0,"net_change":0.45,"total_buy_quantity":109000.0,"total_sell_quantity":81000.0,"lower_circuit_limit":51.05,"upper_circuit_limit":148.95,"last_trade_time":"1750757374559","oi_day_high":290000.0,"oi_day_low":275000.0},"NSE_FO:JSWENERGY25JUN500PE":{"ohlc":{"open":3.5,"high":5.1,"low":1.6,"close":2.8},"depth":{"buy":[{"quantity":750,"price":2.75,"orders":1},{"quantity":2250,"price":2.7,"orders":3},{"quantity":1500,"price":2.65,"orders":2},{"quantity":3000,"price":2.6,"orders":4},{"quantity":2250,"price":2.55,"orders":3}],"sell":[{"quantity":750,"price":2.85,"orders":1},{"quantity":750,"price":2.9,"orders":1},{"quantity":750,"price":3.0,"orders":1},{"quantity":3000,"price":3.05,"orders":4},{"quantity":2250,"price":3.1,"orders":3}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|110429","symbol":"JSWENERGY25JUN500PE","last_price":2.8,"volume":1720500,"average_price":3.01,"oi":369750.0,"net_change":-3.05,"total_buy_quantity":595500.0,"total_sell_quantity":199500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1750759196984","oi_day_high":493500.0,"oi_day_low":369000.0},"NSE_FO:BANKINDIA25JUN114.95PE":{"ohlc":{"open":0.65,"high":1.35,"low":0.4,"close":0.9},"depth":{"buy":[{"quantity":9650,"price":0.95,"orders":2},{"quantity":19300,"price":0.9,"orders":4},{"quantity":19300,"price":0.85,"orders":4},{"quantity":9650,"price":0.8,"orders":2},{"quantity":14475,"price":0.75,"orders":2}],"sell":[{"quantity":28950,"price":1.1,"orders":4},{"quantity":24125,"price":1.15,"orders":3},{"quantity":28950,"price":1.2,"orders":4},{"quantity":19300,"price":1.25,"orders":2},{"quantity":4825,"price":1.3,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|72965","symbol":"BANKINDIA25JUN114.95PE","last_price":0.9,"volume":1587425,"average_price":0.67,"oi":337750.0,"net_change":-0.55,"total_buy_quantity":704450.0,"total_sell_quantity":583825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1750758763194","oi_day_high":709275.0,"oi_day_low":337750.0},"NSE_FO:MPHASIS25JUN2560PE":{"ohlc":{"open":1.7,"high":1.7,"low":1.0,"close":1.35},"depth":{"buy":[{"quantity":275,"price":0.75,"orders":1},{"quantity":3300,"price":0.7,"orders":2},{"quantity":8250,"price":0.25,"orders":1},{"quantity":8250,"price":0.2,"orders":1},{"quantity":5500,"price":0.1,"orders":1}],"sell":[{"quantity":275,"price":5.25,"orders":1},{"quantity":11000,"price":5.3,"orders":1},{"quantity":11000,"price":5.35,"orders":1},{"quantity":1375,"price":13.3,"orders":1},{"quantity":2750,"price":18.7,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|120728","symbol":"MPHASIS25JUN2560PE","last_price":1.35,"volume":35475,"average_price":1.16,"oi":36300.0,"net_change":-2.15,"total_buy_quantity":42075.0,"total_sell_quantity":27500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1750757938738","oi_day_high":42900.0,"oi_day_low":36300.0},"NSE_FO:HAL25JUN5000CE":{"ohlc":{"open":73.0,"high":81.9,"low":15.0,"close":15.8},"depth":{"buy":[{"quantity":600,"price":15.25,"orders":3},{"quantity":450,"price":15.2,"orders":2},{"quantity":450,"price":15.15,"orders":2},{"quantity":150,"price":15.1,"orders":1},{"quantity":150,"price":15.05,"orders":1}],"sell":[{"quantity":750,"price":16.0,"orders":4},{"quantity":300,"price":16.1,"orders":1},{"quantity":450,"price":16.15,"orders":2},{"quantity":450,"price":16.2,"orders":2},{"quantity":450,"price":16.25,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|92292","symbol":"HAL25JUN5000CE","last_price":15.8,"volume":4473150,"average_price":23.32,"oi":1104000.0,"net_change":-55.35,"total_buy_quantity":209250.0,"total_sell_quantity":169200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":274.95,"last_trade_time":"1750759195176","oi_day_high":1166550.0,"oi_day_low":730800.0},"NSE_FO:HINDALCO25JUN650CE":{"ohlc":{"open":20.6,"high":24.55,"low":16.45,"close":18.35},"depth":{"buy":[{"quantity":2800,"price":18.15,"orders":2},{"quantity":1400,"price":18.1,"orders":1},{"quantity":1400,"price":18.05,"orders":1},{"quantity":5600,"price":18.0,"orders":2},{"quantity":1400,"price":17.85,"orders":1}],"sell":[{"quantity":1400,"price":19.0,"orders":1},{"quantity":1400,"price":19.45,"orders":1},{"quantity":4200,"price":19.55,"orders":1},{"quantity":1400,"price":19.65,"orders":1},{"quantity":2800,"price":19.7,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|96701","symbol":"HINDALCO25JUN650CE","last_price":18.35,"volume":834400,"average_price":20.36,"oi":1590400.0,"net_change":4.25,"total_buy_quantity":201600.0,"total_sell_quantity":173600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.45,"last_trade_time":"1750759170196","oi_day_high":1720600.0,"oi_day_low":1590400.0},"NSE_FO:NATIONALUM25JUN185PE":{"ohlc":{"open":0.5,"high":0.8,"low":0.2,"close":0.3},"depth":{"buy":[{"quantity":63750,"price":0.25,"orders":4},{"quantity":273750,"price":0.2,"orders":13},{"quantity":427500,"price":0.15,"orders":8},{"quantity":1406250,"price":0.1,"orders":15},{"quantity":525000,"price":0.05,"orders":10}],"sell":[{"quantity":71250,"price":0.3,"orders":7},{"quantity":90000,"price":0.35,"orders":8},{"quantity":78750,"price":0.4,"orders":7},{"quantity":33750,"price":0.45,"orders":4},{"quantity":30000,"price":0.5,"orders":6}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|115412","symbol":"NATIONALUM25JUN185PE","last_price":0.3,"volume":3255000,"average_price":0.35,"oi":4342500.0,"net_change":-0.65,"total_buy_quantity":2696250.0,"total_sell_quantity":817500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1750759171173","oi_day_high":4616250.0,"oi_day_low":4335000.0},"NSE_FO:LTIM25JUN5150CE":{"ohlc":{"open":231.45,"high":231.45,"low":231.45,"close":231.45},"depth":{"buy":[{"quantity":750,"price":167.05,"orders":1},{"quantity":900,"price":167.0,"orders":1},{"quantity":600,"price":166.65,"orders":1},{"quantity":1500,"price":148.75,"orders":1},{"quantity":450,"price":142.25,"orders":1}],"sell":[{"quantity":750,"price":247.7,"orders":1},{"quantity":450,"price":247.75,"orders":1},{"quantity":1500,"price":248.1,"orders":1},{"quantity":1050,"price":251.1,"orders":2},{"quantity":750,"price":251.75,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|111028","symbol":"LTIM25JUN5150CE","last_price":231.45,"volume":0,"average_price":0.0,"oi":7200.0,"net_change":-13.45,"total_buy_quantity":19950.0,"total_sell_quantity":6000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":450.1,"last_trade_time":"1750413555000","oi_day_high":8250.0,"oi_day_low":6750.0},"NSE_FO:MOTHERSON25JUN152.5PE":{"ohlc":{"open":2.35,"high":2.75,"low":1.25,"close":2.45},"depth":{"buy":[{"quantity":14200,"price":2.3,"orders":4},{"quantity":17750,"price":2.25,"orders":5},{"quantity":21300,"price":2.2,"orders":5},{"quantity":14200,"price":2.15,"orders":4},{"quantity":21300,"price":2.1,"orders":5}],"sell":[{"quantity":3550,"price":2.4,"orders":1},{"quantity":14200,"price":2.45,"orders":3},{"quantity":14200,"price":2.5,"orders":4},{"quantity":7100,"price":2.55,"orders":2},{"quantity":10650,"price":2.6,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|114312","symbol":"MOTHERSON25JUN152.5PE","last_price":2.45,"volume":5978200,"average_price":1.78,"oi":1057900.0,"net_change":-2.2,"total_buy_quantity":670950.0,"total_sell_quantity":514750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1750759127549","oi_day_high":1299300.0,"oi_day_low":802300.0},"NSE_FO:DLF25JUN800CE":{"ohlc":{"open":62.0,"high":68.0,"low":47.3,"close":52.2},"depth":{"buy":[{"quantity":825,"price":50.8,"orders":1},{"quantity":2475,"price":50.75,"orders":3},{"quantity":825,"price":50.55,"orders":1},{"quantity":1650,"price":50.45,"orders":2},{"quantity":2475,"price":50.35,"orders":3}],"sell":[{"quantity":825,"price":52.15,"orders":1},{"quantity":825,"price":52.2,"orders":1},{"quantity":825,"price":52.25,"orders":1},{"quantity":825,"price":52.55,"orders":1},{"quantity":825,"price":52.7,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|86620","symbol":"DLF25JUN800CE","last_price":52.2,"volume":88275,"average_price":54.7,"oi":565125.0,"net_change":0.2,"total_buy_quantity":111375.0,"total_sell_quantity":109725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.4,"last_trade_time":"1750759192586","oi_day_high":618750.0,"oi_day_low":565125.0},"NSE_FO:COLPAL25JUN2480PE":{"ohlc":{"open":57.65,"high":57.65,"low":39.2,"close":53.1},"depth":{"buy":[{"quantity":350,"price":47.1,"orders":2},{"quantity":175,"price":47.05,"orders":1},{"quantity":175,"price":46.5,"orders":1},{"quantity":175,"price":46.45,"orders":1},{"quantity":525,"price":43.05,"orders":1}],"sell":[{"quantity":175,"price":51.15,"orders":1},{"quantity":175,"price":51.2,"orders":1},{"quantity":175,"price":53.5,"orders":1},{"quantity":2625,"price":58.2,"orders":1},{"quantity":1750,"price":65.3,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|82919","symbol":"COLPAL25JUN2480PE","last_price":53.1,"volume":7875,"average_price":46.78,"oi":16625.0,"net_change":-13.85,"total_buy_quantity":37975.0,"total_sell_quantity":17325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":162.65,"last_trade_time":"1750757637352","oi_day_high":16625.0,"oi_day_low":15925.0},"NSE_FO:TIINDIA25JUN3050CE":{"ohlc":{"open":3.95,"high":6.55,"low":2.1,"close":2.1},"depth":{"buy":[{"quantity":300,"price":2.2,"orders":2},{"quantity":1200,"price":2.15,"orders":3},{"quantity":450,"price":2.1,"orders":3},{"quantity":1350,"price":2.05,"orders":4},{"quantity":150,"price":2.0,"orders":1}],"sell":[{"quantity":150,"price":2.5,"orders":1},{"quantity":300,"price":2.55,"orders":2},{"quantity":300,"price":2.6,"orders":2},{"quantity":300,"price":2.65,"orders":2},{"quantity":300,"price":2.7,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|131720","symbol":"TIINDIA25JUN3050CE","last_price":2.1,"volume":81150,"average_price":4.2,"oi":39300.0,"net_change":-1.6,"total_buy_quantity":26550.0,"total_sell_quantity":29100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1750758591651","oi_day_high":53250.0,"oi_day_low":38700.0},"NSE_FO:ZYDUSLIFE25JUN920PE":{"ohlc":{"open":0.45,"high":0.45,"low":0.15,"close":0.25},"depth":{"buy":[{"quantity":2700,"price":0.2,"orders":3},{"quantity":9900,"price":0.15,"orders":5},{"quantity":40500,"price":0.1,"orders":9},{"quantity":52200,"price":0.05,"orders":8},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2700,"price":0.25,"orders":2},{"quantity":5400,"price":0.3,"orders":3},{"quantity":4500,"price":0.35,"orders":4},{"quantity":4500,"price":0.4,"orders":2},{"quantity":2700,"price":0.45,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|146551","symbol":"ZYDUSLIFE25JUN920PE","last_price":0.25,"volume":88200,"average_price":0.26,"oi":166500.0,"net_change":-0.55,"total_buy_quantity":105300.0,"total_sell_quantity":126900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1750759082696","oi_day_high":168300.0,"oi_day_low":162000.0},"NSE_FO:IREDA25JUN177.5PE":{"ohlc":{"open":10.25,"high":11.45,"low":8.85,"close":11.2},"depth":{"buy":[{"quantity":2900,"price":11.05,"orders":1},{"quantity":20300,"price":10.85,"orders":2},{"quantity":2900,"price":10.65,"orders":1},{"quantity":14500,"price":10.55,"orders":1},{"quantity":29000,"price":10.5,"orders":1}],"sell":[{"quantity":2900,"price":11.5,"orders":1},{"quantity":2900,"price":11.55,"orders":1},{"quantity":5800,"price":11.6,"orders":2},{"quantity":2900,"price":11.75,"orders":1},{"quantity":2900,"price":11.8,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|104570","symbol":"IREDA25JUN177.5PE","last_price":11.2,"volume":174000,"average_price":10.12,"oi":533600.0,"net_change":-0.6,"total_buy_quantity":278400.0,"total_sell_quantity":385700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.8,"last_trade_time":"1750758177072","oi_day_high":577100.0,"oi_day_low":533600.0},"NSE_FO:MGL25JUN1380CE":{"ohlc":{"open":51.9,"high":59.4,"low":33.0,"close":34.0},"depth":{"buy":[{"quantity":400,"price":33.45,"orders":1},{"quantity":400,"price":33.4,"orders":1},{"quantity":400,"price":32.2,"orders":1},{"quantity":400,"price":32.05,"orders":1},{"quantity":400,"price":29.1,"orders":1}],"sell":[{"quantity":800,"price":35.3,"orders":2},{"quantity":400,"price":35.35,"orders":1},{"quantity":400,"price":35.85,"orders":1},{"quantity":400,"price":35.9,"orders":1},{"quantity":400,"price":36.9,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|114019","symbol":"MGL25JUN1380CE","last_price":34.0,"volume":35600,"average_price":48.26,"oi":64400.0,"net_change":4.3,"total_buy_quantity":62800.0,"total_sell_quantity":31600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.25,"last_trade_time":"1750759092138","oi_day_high":73600.0,"oi_day_low":64400.0},"NSE_FO:CDSL25JUN1520CE":{"ohlc":{"open":230.0,"high":240.0,"low":230.0,"close":240.0},"depth":{"buy":[{"quantity":350,"price":232.9,"orders":1},{"quantity":350,"price":232.85,"orders":1},{"quantity":350,"price":232.8,"orders":1},{"quantity":1400,"price":225.9,"orders":1},{"quantity":1050,"price":224.6,"orders":1}],"sell":[{"quantity":1400,"price":239.85,"orders":1},{"quantity":350,"price":239.9,"orders":1},{"quantity":1400,"price":240.15,"orders":1},{"quantity":350,"price":242.55,"orders":1},{"quantity":350,"price":242.7,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|79657","symbol":"CDSL25JUN1520CE","last_price":240.0,"volume":1750,"average_price":232.68,"oi":58450.0,"net_change":22.2,"total_buy_quantity":30450.0,"total_sell_quantity":31500.0,"lower_circuit_limit":79.0,"upper_circuit_limit":356.6,"last_trade_time":"1750756905968","oi_day_high":59850.0,"oi_day_low":58450.0},"NSE_FO:BAJAJ-AUTO25JUN8690CE":{"ohlc":{"open":6.45,"high":9.1,"low":4.5,"close":4.6},"depth":{"buy":[{"quantity":300,"price":4.45,"orders":4},{"quantity":300,"price":4.4,"orders":4},{"quantity":375,"price":4.35,"orders":5},{"quantity":150,"price":4.3,"orders":2},{"quantity":825,"price":4.25,"orders":3}],"sell":[{"quantity":75,"price":4.8,"orders":1},{"quantity":225,"price":4.85,"orders":3},{"quantity":225,"price":4.9,"orders":3},{"quantity":150,"price":4.95,"orders":2},{"quantity":75,"price":5.0,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|69453","symbol":"BAJAJ-AUTO25JUN8690CE","last_price":4.6,"volume":201450,"average_price":6.99,"oi":227400.0,"net_change":-1.05,"total_buy_quantity":57150.0,"total_sell_quantity":30525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1750759163524","oi_day_high":247350.0,"oi_day_low":224625.0},"NSE_FO:PEL25JUN1100PE":{"ohlc":{"open":4.3,"high":5.4,"low":1.95,"close":2.65},"depth":{"buy":[{"quantity":750,"price":2.55,"orders":1},{"quantity":3750,"price":2.5,"orders":1},{"quantity":6000,"price":2.2,"orders":2},{"quantity":750,"price":2.15,"orders":1},{"quantity":7500,"price":2.1,"orders":1}],"sell":[{"quantity":750,"price":3.35,"orders":1},{"quantity":750,"price":3.4,"orders":1},{"quantity":750,"price":3.7,"orders":1},{"quantity":1500,"price":3.75,"orders":1},{"quantity":750,"price":5.45,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|120248","symbol":"PEL25JUN1100PE","last_price":2.65,"volume":454500,"average_price":3.22,"oi":362250.0,"net_change":-5.2,"total_buy_quantity":232500.0,"total_sell_quantity":87750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.95,"last_trade_time":"1750759170007","oi_day_high":392250.0,"oi_day_low":362250.0},"NSE_FO:POWERGRID25JUN292.5PE":{"ohlc":{"open":2.3,"high":7.25,"low":2.0,"close":6.7},"depth":{"buy":[{"quantity":1800,"price":6.55,"orders":1},{"quantity":5400,"price":6.5,"orders":3},{"quantity":3600,"price":6.45,"orders":2},{"quantity":1800,"price":6.4,"orders":1},{"quantity":1800,"price":6.35,"orders":1}],"sell":[{"quantity":3600,"price":6.85,"orders":2},{"quantity":3600,"price":6.9,"orders":2},{"quantity":7200,"price":7.15,"orders":2},{"quantity":5400,"price":7.2,"orders":1},{"quantity":1800,"price":7.85,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|123459","symbol":"POWERGRID25JUN292.5PE","last_price":6.7,"volume":1096200,"average_price":3.75,"oi":268200.0,"net_change":3.0,"total_buy_quantity":273600.0,"total_sell_quantity":225000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1750759003284","oi_day_high":354600.0,"oi_day_low":266400.0},"NSE_FO:GODREJPROP25JUN2250CE":{"ohlc":{"open":158.0,"high":159.05,"low":148.0,"close":150.0},"depth":{"buy":[{"quantity":225,"price":150.2,"orders":1},{"quantity":225,"price":150.15,"orders":1},{"quantity":225,"price":150.1,"orders":1},{"quantity":450,"price":149.9,"orders":2},{"quantity":225,"price":142.0,"orders":1}],"sell":[{"quantity":225,"price":155.1,"orders":1},{"quantity":225,"price":155.15,"orders":1},{"quantity":225,"price":155.2,"orders":1},{"quantity":225,"price":156.05,"orders":1},{"quantity":225,"price":157.55,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|92616","symbol":"GODREJPROP25JUN2250CE","last_price":150.0,"volume":4725,"average_price":152.82,"oi":67275.0,"net_change":-7.25,"total_buy_quantity":76500.0,"total_sell_quantity":23850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":326.9,"last_trade_time":"1750758442262","oi_day_high":69750.0,"oi_day_low":67275.0},"NSE_FO:M&MFIN25JUN265CE":{"ohlc":{"open":2.35,"high":6.0,"low":1.85,"close":4.65},"depth":{"buy":[{"quantity":4112,"price":4.3,"orders":2},{"quantity":2056,"price":4.25,"orders":1},{"quantity":4112,"price":4.2,"orders":2},{"quantity":6168,"price":4.15,"orders":2},{"quantity":4112,"price":4.1,"orders":2}],"sell":[{"quantity":4112,"price":4.6,"orders":2},{"quantity":2056,"price":4.65,"orders":1},{"quantity":6168,"price":4.7,"orders":3},{"quantity":2056,"price":4.75,"orders":1},{"quantity":6168,"price":4.8,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|50239","symbol":"M&MFIN25JUN265CE","last_price":4.65,"volume":738104,"average_price":3.93,"oi":394752.0,"net_change":3.4,"total_buy_quantity":355688.0,"total_sell_quantity":296064.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1750758988499","oi_day_high":557176.0,"oi_day_low":394752.0},"NSE_FO:CESC25JUN167.5PE":{"ohlc":{"open":4.05,"high":4.05,"low":2.15,"close":2.5},"depth":{"buy":[{"quantity":2925,"price":2.4,"orders":1},{"quantity":5850,"price":2.35,"orders":2},{"quantity":5850,"price":2.3,"orders":2},{"quantity":90675,"price":2.25,"orders":2},{"quantity":2925,"price":2.2,"orders":1}],"sell":[{"quantity":32175,"price":4.0,"orders":2},{"quantity":2925,"price":4.2,"orders":1},{"quantity":14625,"price":4.25,"orders":2},{"quantity":117000,"price":4.5,"orders":1},{"quantity":8775,"price":5.35,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|81341","symbol":"CESC25JUN167.5PE","last_price":2.5,"volume":58500,"average_price":2.79,"oi":181350.0,"net_change":-2.05,"total_buy_quantity":245700.0,"total_sell_quantity":219375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1750756713782","oi_day_high":193050.0,"oi_day_low":181350.0},"NSE_FO:PHOENIXLTD25JUN1600PE":{"ohlc":{"open":8.75,"high":24.8,"low":5.4,"close":17.05},"depth":{"buy":[{"quantity":350,"price":18.1,"orders":1},{"quantity":350,"price":18.05,"orders":1},{"quantity":350,"price":16.15,"orders":1},{"quantity":350,"price":16.1,"orders":1},{"quantity":350,"price":13.7,"orders":1}],"sell":[{"quantity":350,"price":19.95,"orders":1},{"quantity":700,"price":20.0,"orders":1},{"quantity":350,"price":24.3,"orders":1},{"quantity":350,"price":26.45,"orders":1},{"quantity":5250,"price":26.5,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|128698","symbol":"PHOENIXLTD25JUN1600PE","last_price":17.05,"volume":187250,"average_price":11.71,"oi":140700.0,"net_change":3.4,"total_buy_quantity":67900.0,"total_sell_quantity":37100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.25,"last_trade_time":"1750758903496","oi_day_high":148050.0,"oi_day_low":136150.0},"NSE_FO:VOLTAS25JUN1260CE":{"ohlc":{"open":43.6,"high":71.05,"low":40.4,"close":44.45},"depth":{"buy":[{"quantity":300,"price":44.9,"orders":1},{"quantity":300,"price":44.85,"orders":1},{"quantity":900,"price":44.3,"orders":1},{"quantity":300,"price":44.25,"orders":1},{"quantity":300,"price":44.15,"orders":1}],"sell":[{"quantity":600,"price":46.0,"orders":2},{"quantity":300,"price":46.35,"orders":1},{"quantity":900,"price":48.45,"orders":1},{"quantity":900,"price":48.6,"orders":1},{"quantity":900,"price":48.95,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|135283","symbol":"VOLTAS25JUN1260CE","last_price":44.45,"volume":99600,"average_price":55.74,"oi":233400.0,"net_change":7.0,"total_buy_quantity":117900.0,"total_sell_quantity":30900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.75,"last_trade_time":"1750759117493","oi_day_high":258600.0,"oi_day_low":233400.0},"NSE_FO:PNBHOUSING25JUN1040CE":{"ohlc":{"open":38.6,"high":40.4,"low":30.0,"close":30.0},"depth":{"buy":[{"quantity":650,"price":23.7,"orders":1},{"quantity":650,"price":23.65,"orders":1},{"quantity":650,"price":23.55,"orders":1},{"quantity":1300,"price":23.45,"orders":2},{"quantity":650,"price":23.4,"orders":1}],"sell":[{"quantity":650,"price":33.85,"orders":1},{"quantity":3250,"price":33.9,"orders":1},{"quantity":650,"price":33.95,"orders":1},{"quantity":650,"price":35.15,"orders":1},{"quantity":4550,"price":35.2,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|130803","symbol":"PNBHOUSING25JUN1040CE","last_price":30.0,"volume":26000,"average_price":37.24,"oi":83200.0,"net_change":3.65,"total_buy_quantity":61100.0,"total_sell_quantity":68900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.9,"last_trade_time":"1750759149221","oi_day_high":96850.0,"oi_day_low":83200.0},"NSE_FO:VBL25JUN480PE":{"ohlc":{"open":18.2,"high":21.0,"low":15.65,"close":18.35},"depth":{"buy":[{"quantity":875,"price":18.6,"orders":1},{"quantity":875,"price":18.55,"orders":1},{"quantity":875,"price":18.25,"orders":1},{"quantity":875,"price":18.05,"orders":1},{"quantity":875,"price":18.0,"orders":1}],"sell":[{"quantity":875,"price":19.05,"orders":1},{"quantity":875,"price":19.1,"orders":1},{"quantity":875,"price":19.35,"orders":1},{"quantity":875,"price":19.4,"orders":1},{"quantity":875,"price":19.55,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|145786","symbol":"VBL25JUN480PE","last_price":18.35,"volume":141750,"average_price":18.17,"oi":1106875.0,"net_change":-0.6,"total_buy_quantity":100625.0,"total_sell_quantity":99750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.5,"last_trade_time":"1750759144357","oi_day_high":1161125.0,"oi_day_low":1106875.0},"NSE_FO:HINDUNILVR25JUN2360PE":{"ohlc":{"open":65.0,"high":93.2,"low":61.7,"close":91.0},"depth":{"buy":[{"quantity":300,"price":89.3,"orders":1},{"quantity":300,"price":89.25,"orders":1},{"quantity":300,"price":87.95,"orders":1},{"quantity":300,"price":87.9,"orders":1},{"quantity":300,"price":87.6,"orders":1}],"sell":[{"quantity":300,"price":91.15,"orders":1},{"quantity":300,"price":91.2,"orders":1},{"quantity":300,"price":92.35,"orders":1},{"quantity":900,"price":92.4,"orders":3},{"quantity":600,"price":92.45,"orders":2}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|98318","symbol":"HINDUNILVR25JUN2360PE","last_price":91.0,"volume":115200,"average_price":78.95,"oi":346200.0,"net_change":3.75,"total_buy_quantity":34200.0,"total_sell_quantity":37500.0,"lower_circuit_limit":8.9,"upper_circuit_limit":165.6,"last_trade_time":"1750759146429","oi_day_high":412500.0,"oi_day_low":346200.0},"NSE_FO:RBLBANK25JUN215CE":{"ohlc":{"open":18.5,"high":18.5,"low":18.5,"close":18.5},"depth":{"buy":[{"quantity":10000,"price":20.55,"orders":1},{"quantity":12500,"price":20.5,"orders":1},{"quantity":100000,"price":17.55,"orders":1},{"quantity":2500,"price":17.5,"orders":1},{"quantity":5000,"price":8.0,"orders":1}],"sell":[{"quantity":100000,"price":26.45,"orders":1},{"quantity":7500,"price":26.5,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|134182","symbol":"RBLBANK25JUN215CE","last_price":18.5,"volume":0,"average_price":0.0,"oi":577500.0,"net_change":0.0,"total_buy_quantity":137500.0,"total_sell_quantity":107500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.5,"last_trade_time":"1750664385000","oi_day_high":595000.0,"oi_day_low":577500.0},"NSE_FO:TATACOMM25JUN1680PE":{"ohlc":{"open":44.15,"high":44.15,"low":14.65,"close":34.7},"depth":{"buy":[{"quantity":1750,"price":28.2,"orders":1},{"quantity":250,"price":28.15,"orders":1},{"quantity":7500,"price":28.05,"orders":1},{"quantity":1000,"price":26.7,"orders":1},{"quantity":1750,"price":26.65,"orders":2}],"sell":[{"quantity":250,"price":34.95,"orders":1},{"quantity":250,"price":35.0,"orders":1},{"quantity":250,"price":35.05,"orders":1},{"quantity":250,"price":35.15,"orders":1},{"quantity":250,"price":35.4,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|141928","symbol":"TATACOMM25JUN1680PE","last_price":34.7,"volume":30750,"average_price":26.53,"oi":69250.0,"net_change":-8.2,"total_buy_quantity":35000.0,"total_sell_quantity":26250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.55,"last_trade_time":"1750758537156","oi_day_high":71500.0,"oi_day_low":62750.0},"NSE_FO:OBEROIRLTY25JUN1740PE":{"ohlc":{"open":0.1,"high":0.2,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":7350,"price":0.1,"orders":4},{"quantity":1400,"price":0.05,"orders":4},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1400,"price":13.95,"orders":1},{"quantity":3500,"price":19.8,"orders":1},{"quantity":1750,"price":20.15,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|118017","symbol":"OBEROIRLTY25JUN1740PE","last_price":0.15,"volume":13300,"average_price":0.15,"oi":44800.0,"net_change":-0.2,"total_buy_quantity":8750.0,"total_sell_quantity":6650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1750759029027","oi_day_high":47600.0,"oi_day_low":44800.0},"NSE_FO:NYKAA25JUN205CE":{"ohlc":{"open":2.9,"high":2.95,"low":0.25,"close":0.5},"depth":{"buy":[{"quantity":8850,"price":0.45,"orders":2},{"quantity":17700,"price":0.4,"orders":5},{"quantity":26550,"price":0.35,"orders":4},{"quantity":32450,"price":0.3,"orders":8},{"quantity":23600,"price":0.25,"orders":4}],"sell":[{"quantity":32450,"price":0.5,"orders":5},{"quantity":26550,"price":0.55,"orders":7},{"quantity":35400,"price":0.6,"orders":6},{"quantity":23600,"price":0.65,"orders":6},{"quantity":103250,"price":0.7,"orders":10}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|124889","symbol":"NYKAA25JUN205CE","last_price":0.5,"volume":10832400,"average_price":0.74,"oi":3038500.0,"net_change":-1.95,"total_buy_quantity":292050.0,"total_sell_quantity":1250800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1750759172949","oi_day_high":4301100.0,"oi_day_low":3038500.0},"NSE_FO:ADANIENSOL25JUN880CE":{"ohlc":{"open":2.0,"high":6.4,"low":1.8,"close":2.4},"depth":{"buy":[{"quantity":1875,"price":2.25,"orders":3},{"quantity":3125,"price":2.2,"orders":4},{"quantity":3125,"price":2.15,"orders":4},{"quantity":3125,"price":2.1,"orders":4},{"quantity":3750,"price":2.05,"orders":5}],"sell":[{"quantity":1875,"price":2.4,"orders":3},{"quantity":625,"price":2.45,"orders":1},{"quantity":3750,"price":2.5,"orders":2},{"quantity":1250,"price":2.55,"orders":2},{"quantity":4375,"price":2.6,"orders":3}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|66303","symbol":"ADANIENSOL25JUN880CE","last_price":2.4,"volume":1891875,"average_price":4.0,"oi":427500.0,"net_change":0.45,"total_buy_quantity":535000.0,"total_sell_quantity":163750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1750759140003","oi_day_high":431250.0,"oi_day_low":373125.0},"NSE_FO:INDHOTEL25JUN760PE":{"ohlc":{"open":4.5,"high":4.8,"low":1.4,"close":4.65},"depth":{"buy":[{"quantity":3000,"price":4.6,"orders":3},{"quantity":2000,"price":4.55,"orders":2},{"quantity":3000,"price":4.5,"orders":3},{"quantity":3000,"price":4.45,"orders":3},{"quantity":3000,"price":4.4,"orders":3}],"sell":[{"quantity":1000,"price":4.75,"orders":1},{"quantity":2000,"price":4.8,"orders":2},{"quantity":2000,"price":4.85,"orders":2},{"quantity":3000,"price":4.9,"orders":3},{"quantity":3000,"price":4.95,"orders":3}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|103335","symbol":"INDHOTEL25JUN760PE","last_price":4.65,"volume":1499000,"average_price":2.97,"oi":580000.0,"net_change":-2.15,"total_buy_quantity":429000.0,"total_sell_quantity":186000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.3,"last_trade_time":"1750759196210","oi_day_high":629000.0,"oi_day_low":542000.0},"NSE_FO:BHEL25JUN265CE":{"ohlc":{"open":0.8,"high":3.0,"low":0.7,"close":1.45},"depth":{"buy":[{"quantity":36750,"price":1.3,"orders":11},{"quantity":26250,"price":1.25,"orders":7},{"quantity":26250,"price":1.2,"orders":7},{"quantity":55125,"price":1.15,"orders":9},{"quantity":28875,"price":1.1,"orders":8}],"sell":[{"quantity":10500,"price":1.4,"orders":2},{"quantity":31500,"price":1.45,"orders":7},{"quantity":36750,"price":1.5,"orders":8},{"quantity":28875,"price":1.55,"orders":6},{"quantity":47250,"price":1.6,"orders":6}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|75329","symbol":"BHEL25JUN265CE","last_price":1.45,"volume":25746000,"average_price":2.01,"oi":2963625.0,"net_change":0.75,"total_buy_quantity":3415125.0,"total_sell_quantity":1254750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1750759196558","oi_day_high":3992625.0,"oi_day_low":2869125.0},"NSE_FO:NESTLEIND25JUN2440PE":{"ohlc":{"open":76.0,"high":80.6,"low":60.15,"close":69.9},"depth":{"buy":[{"quantity":200,"price":67.2,"orders":1},{"quantity":200,"price":67.15,"orders":1},{"quantity":200,"price":62.2,"orders":1},{"quantity":1400,"price":62.15,"orders":2},{"quantity":600,"price":61.5,"orders":1}],"sell":[{"quantity":400,"price":69.35,"orders":2},{"quantity":200,"price":69.4,"orders":1},{"quantity":600,"price":69.45,"orders":3},{"quantity":200,"price":69.5,"orders":1},{"quantity":200,"price":70.3,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|123455","symbol":"NESTLEIND25JUN2440PE","last_price":69.9,"volume":5200,"average_price":74.54,"oi":51400.0,"net_change":-12.1,"total_buy_quantity":23400.0,"total_sell_quantity":24000.0,"lower_circuit_limit":2.95,"upper_circuit_limit":161.05,"last_trade_time":"1750759009166","oi_day_high":53600.0,"oi_day_low":51400.0},"NSE_FO:CGPOWER25JUN700CE":{"ohlc":{"open":4.55,"high":4.55,"low":1.4,"close":1.65},"depth":{"buy":[{"quantity":2175,"price":1.55,"orders":2},{"quantity":2900,"price":1.5,"orders":3},{"quantity":5075,"price":1.45,"orders":3},{"quantity":7250,"price":1.4,"orders":5},{"quantity":2175,"price":1.35,"orders":2}],"sell":[{"quantity":725,"price":1.65,"orders":1},{"quantity":1450,"price":1.7,"orders":2},{"quantity":5075,"price":1.75,"orders":6},{"quantity":8700,"price":1.8,"orders":5},{"quantity":5075,"price":1.85,"orders":7}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|80307","symbol":"CGPOWER25JUN700CE","last_price":1.65,"volume":1671125,"average_price":2.63,"oi":843175.0,"net_change":-2.65,"total_buy_quantity":287100.0,"total_sell_quantity":278400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1750759197066","oi_day_high":1137525.0,"oi_day_low":843175.0},"NSE_FO:IRCTC25JUN770CE":{"ohlc":{"open":3.65,"high":6.4,"low":2.0,"close":2.35},"depth":{"buy":[{"quantity":875,"price":2.35,"orders":1},{"quantity":4375,"price":2.3,"orders":4},{"quantity":1750,"price":2.25,"orders":2},{"quantity":1750,"price":2.2,"orders":2},{"quantity":2625,"price":2.15,"orders":3}],"sell":[{"quantity":2625,"price":2.4,"orders":3},{"quantity":3500,"price":2.45,"orders":4},{"quantity":3500,"price":2.5,"orders":4},{"quantity":875,"price":2.55,"orders":1},{"quantity":4375,"price":2.6,"orders":4}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|104227","symbol":"IRCTC25JUN770CE","last_price":2.35,"volume":2352000,"average_price":3.78,"oi":769125.0,"net_change":0.1,"total_buy_quantity":641375.0,"total_sell_quantity":293125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1750759179525","oi_day_high":848750.0,"oi_day_low":703500.0},"NSE_FO:INDUSTOWER25JUN390PE":{"ohlc":{"open":0.35,"high":0.35,"low":0.05,"close":0.15},"depth":{"buy":[{"quantity":69700,"price":0.05,"orders":8},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":86700,"price":0.15,"orders":15},{"quantity":68000,"price":0.2,"orders":13},{"quantity":49300,"price":0.25,"orders":8},{"quantity":42500,"price":0.3,"orders":6},{"quantity":18700,"price":0.35,"orders":3}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|105420","symbol":"INDUSTOWER25JUN390PE","last_price":0.15,"volume":967300,"average_price":0.18,"oi":1082900.0,"net_change":-0.6,"total_buy_quantity":69700.0,"total_sell_quantity":511700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1750759060875","oi_day_high":1361700.0,"oi_day_low":1076100.0},"NSE_FO:MARICO25JUN720PE":{"ohlc":{"open":20.65,"high":23.5,"low":17.05,"close":18.2},"depth":{"buy":[{"quantity":2400,"price":16.5,"orders":1},{"quantity":1200,"price":16.45,"orders":1},{"quantity":1200,"price":16.3,"orders":1},{"quantity":1200,"price":15.1,"orders":1},{"quantity":1200,"price":14.65,"orders":1}],"sell":[{"quantity":2400,"price":17.9,"orders":1},{"quantity":1200,"price":17.95,"orders":1},{"quantity":1200,"price":18.05,"orders":1},{"quantity":1200,"price":19.3,"orders":1},{"quantity":1200,"price":19.75,"orders":1}]},"timestamp":"2025-06-24T15:45:59.868+05:30","instrument_token":"NSE_FO|117640","symbol":"MARICO25JUN720PE","last_price":18.2,"volume":67200,"average_price":20.34,"oi":69600.0,"net_change":-7.45,"total_buy_quantity":222000.0,"total_sell_quantity":126000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.95,"last_trade_time":"1750758918523","oi_day_high":82800.0,"oi_day_low":69600.0}}}