{"status":"success","data":{"NSE_FO:KOTAKBANK25JUL2200CE":{"ohlc":{"open":23.45,"high":23.45,"low":14.55,"close":15.75},"depth":{"buy":[{"quantity":800,"price":14.95,"orders":2},{"quantity":1600,"price":14.9,"orders":4},{"quantity":1200,"price":14.85,"orders":2},{"quantity":1200,"price":14.8,"orders":3},{"quantity":6000,"price":14.75,"orders":5}],"sell":[{"quantity":800,"price":15.3,"orders":2},{"quantity":2000,"price":15.35,"orders":5},{"quantity":1200,"price":15.4,"orders":3},{"quantity":2000,"price":15.45,"orders":5},{"quantity":5600,"price":15.5,"orders":4}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|108470","symbol":"KOTAKBANK25JUL2200CE","last_price":15.75,"volume":1576800,"average_price":16.79,"oi":1030400.0,"net_change":-7.65,"total_buy_quantity":532800.0,"total_sell_quantity":208000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.05,"last_trade_time":"1753351192479","oi_day_high":1057200.0,"oi_day_low":956000.0},"NSE_FO:PIDILITIND25JUL3020PE":{"ohlc":{"open":106.15,"high":106.15,"low":106.15,"close":106.15},"depth":{"buy":[{"quantity":750,"price":111.85,"orders":1},{"quantity":250,"price":111.8,"orders":1},{"quantity":250,"price":111.75,"orders":1},{"quantity":750,"price":111.5,"orders":1},{"quantity":250,"price":106.15,"orders":1}],"sell":[{"quantity":750,"price":123.0,"orders":3},{"quantity":250,"price":123.05,"orders":1},{"quantity":500,"price":123.8,"orders":1},{"quantity":750,"price":128.05,"orders":1},{"quantity":1000,"price":135.2,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|127950","symbol":"PIDILITIND25JUL3020PE","last_price":106.15,"volume":0,"average_price":0.0,"oi":9250.0,"net_change":0.0,"total_buy_quantity":16750.0,"total_sell_quantity":17000.0,"lower_circuit_limit":18.2,"upper_circuit_limit":194.1,"last_trade_time":"1753255382000","oi_day_high":9500.0,"oi_day_low":9000.0},"NSE_FO:COLPAL25JUL2380CE":{"ohlc":{"open":4.25,"high":4.55,"low":2.45,"close":3.2},"depth":{"buy":[{"quantity":450,"price":3.05,"orders":2},{"quantity":450,"price":3.0,"orders":2},{"quantity":225,"price":2.95,"orders":1},{"quantity":225,"price":2.9,"orders":1},{"quantity":675,"price":2.85,"orders":2}],"sell":[{"quantity":225,"price":3.3,"orders":1},{"quantity":450,"price":3.35,"orders":2},{"quantity":225,"price":3.4,"orders":1},{"quantity":450,"price":3.45,"orders":2},{"quantity":225,"price":3.5,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|88643","symbol":"COLPAL25JUL2380CE","last_price":3.2,"volume":134100,"average_price":3.22,"oi":102375.0,"net_change":-1.8,"total_buy_quantity":92700.0,"total_sell_quantity":41400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1753351109720","oi_day_high":112725.0,"oi_day_low":100800.0},"NSE_FO:HCLTECH25JUL1720PE":{"ohlc":{"open":200.5,"high":212.0,"low":199.8,"close":209.2},"depth":{"buy":[{"quantity":350,"price":205.45,"orders":1},{"quantity":350,"price":205.35,"orders":1},{"quantity":350,"price":205.25,"orders":1},{"quantity":1750,"price":203.65,"orders":1},{"quantity":1400,"price":203.2,"orders":1}],"sell":[{"quantity":350,"price":209.05,"orders":1},{"quantity":350,"price":209.15,"orders":1},{"quantity":350,"price":209.2,"orders":1},{"quantity":350,"price":209.65,"orders":1},{"quantity":350,"price":210.1,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|94554","symbol":"HCLTECH25JUL1720PE","last_price":209.2,"volume":3500,"average_price":208.52,"oi":220150.0,"net_change":25.2,"total_buy_quantity":33600.0,"total_sell_quantity":34300.0,"lower_circuit_limit":110.65,"upper_circuit_limit":257.35,"last_trade_time":"1753351095561","oi_day_high":222600.0,"oi_day_low":220150.0},"NSE_FO:BSOFT25JUL440CE":{"ohlc":{"open":0.8,"high":0.8,"low":0.5,"close":0.5},"depth":{"buy":[{"quantity":5200,"price":0.45,"orders":4},{"quantity":6500,"price":0.4,"orders":3},{"quantity":2600,"price":0.35,"orders":2},{"quantity":6500,"price":0.3,"orders":2},{"quantity":1300,"price":0.25,"orders":1}],"sell":[{"quantity":2600,"price":0.6,"orders":1},{"quantity":3900,"price":0.65,"orders":3},{"quantity":5200,"price":0.7,"orders":3},{"quantity":2600,"price":0.75,"orders":2},{"quantity":3900,"price":0.8,"orders":3}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|79426","symbol":"BSOFT25JUL440CE","last_price":0.5,"volume":631800,"average_price":0.59,"oi":1084200.0,"net_change":-0.35,"total_buy_quantity":210600.0,"total_sell_quantity":214500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1753350449079","oi_day_high":1172600.0,"oi_day_low":1084200.0},"NSE_FO:INDIANB25JUL640PE":{"ohlc":{"open":20.5,"high":20.7,"low":6.7,"close":6.6},"depth":{"buy":[{"quantity":1000,"price":6.7,"orders":1},{"quantity":3000,"price":6.5,"orders":3},{"quantity":1000,"price":6.4,"orders":1},{"quantity":1000,"price":6.3,"orders":1},{"quantity":1000,"price":6.2,"orders":1}],"sell":[{"quantity":1000,"price":6.8,"orders":1},{"quantity":1000,"price":6.85,"orders":1},{"quantity":1000,"price":6.9,"orders":1},{"quantity":2000,"price":6.95,"orders":2},{"quantity":3000,"price":7.0,"orders":3}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|45827","symbol":"INDIANB25JUL640PE","last_price":6.6,"volume":1048000,"average_price":10.9,"oi":232000.0,"net_change":-15.5,"total_buy_quantity":292000.0,"total_sell_quantity":164000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.65,"last_trade_time":"1753351197281","oi_day_high":254000.0,"oi_day_low":121000.0},"NSE_FO:IRCTC25JUL770PE":{"ohlc":{"open":11.9,"high":17.7,"low":10.9,"close":16.45},"depth":{"buy":[{"quantity":2625,"price":16.35,"orders":3},{"quantity":875,"price":16.0,"orders":1},{"quantity":875,"price":15.9,"orders":1},{"quantity":1750,"price":15.85,"orders":2},{"quantity":875,"price":15.6,"orders":1}],"sell":[{"quantity":875,"price":16.75,"orders":1},{"quantity":875,"price":16.85,"orders":1},{"quantity":875,"price":16.9,"orders":1},{"quantity":1750,"price":17.2,"orders":2},{"quantity":875,"price":17.45,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|107346","symbol":"IRCTC25JUL770PE","last_price":16.45,"volume":217000,"average_price":15.8,"oi":413000.0,"net_change":4.25,"total_buy_quantity":257250.0,"total_sell_quantity":113750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.05,"last_trade_time":"1753351172763","oi_day_high":439250.0,"oi_day_low":403375.0},"NSE_FO:GRASIM25JUL2880CE":{"ohlc":{"open":2.4,"high":4.1,"low":1.5,"close":3.3},"depth":{"buy":[{"quantity":1250,"price":3.25,"orders":4},{"quantity":750,"price":3.2,"orders":2},{"quantity":1500,"price":3.15,"orders":5},{"quantity":1000,"price":3.1,"orders":3},{"quantity":750,"price":3.05,"orders":2}],"sell":[{"quantity":750,"price":3.55,"orders":3},{"quantity":1250,"price":3.6,"orders":3},{"quantity":1500,"price":3.65,"orders":5},{"quantity":1250,"price":3.7,"orders":4},{"quantity":1250,"price":3.75,"orders":4}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|93475","symbol":"GRASIM25JUL2880CE","last_price":3.3,"volume":296250,"average_price":2.88,"oi":96000.0,"net_change":0.6,"total_buy_quantity":269250.0,"total_sell_quantity":43500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1753351168636","oi_day_high":136000.0,"oi_day_low":81500.0},"NSE_FO:ICICIBANK25JUL1440CE":{"ohlc":{"open":49.8,"high":49.8,"low":43.4,"close":43.9},"depth":{"buy":[{"quantity":1400,"price":43.35,"orders":2},{"quantity":700,"price":43.3,"orders":1},{"quantity":700,"price":43.25,"orders":1},{"quantity":700,"price":43.2,"orders":1},{"quantity":700,"price":43.1,"orders":1}],"sell":[{"quantity":1400,"price":44.45,"orders":2},{"quantity":700,"price":44.5,"orders":1},{"quantity":700,"price":44.6,"orders":1},{"quantity":700,"price":44.7,"orders":1},{"quantity":700,"price":44.75,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|98845","symbol":"ICICIBANK25JUL1440CE","last_price":43.9,"volume":172200,"average_price":46.0,"oi":665700.0,"net_change":-5.9,"total_buy_quantity":91000.0,"total_sell_quantity":79800.0,"lower_circuit_limit":4.25,"upper_circuit_limit":95.35,"last_trade_time":"1753351175181","oi_day_high":730800.0,"oi_day_low":664300.0},"NSE_FO:INDUSTOWER25JUL415CE":{"ohlc":{"open":3.9,"high":4.0,"low":1.6,"close":2.05},"depth":{"buy":[{"quantity":1700,"price":2.05,"orders":1},{"quantity":5100,"price":2.0,"orders":3},{"quantity":8500,"price":1.95,"orders":4},{"quantity":5100,"price":1.9,"orders":3},{"quantity":8500,"price":1.85,"orders":4}],"sell":[{"quantity":1700,"price":2.15,"orders":1},{"quantity":27200,"price":2.2,"orders":6},{"quantity":13600,"price":2.25,"orders":6},{"quantity":22100,"price":2.3,"orders":5},{"quantity":6800,"price":2.35,"orders":3}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|106248","symbol":"INDUSTOWER25JUL415CE","last_price":2.05,"volume":1193400,"average_price":2.72,"oi":418200.0,"net_change":-1.55,"total_buy_quantity":377400.0,"total_sell_quantity":460700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1753351152558","oi_day_high":510000.0,"oi_day_low":418200.0},"NSE_FO:HINDUNILVR25JUL2280PE":{"ohlc":{"open":0.1,"high":0.25,"low":0.1,"close":0.25},"depth":{"buy":[{"quantity":600,"price":0.1,"orders":2},{"quantity":11400,"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":600,"price":0.2,"orders":1},{"quantity":1200,"price":0.25,"orders":2},{"quantity":900,"price":0.3,"orders":2},{"quantity":3900,"price":0.35,"orders":5},{"quantity":900,"price":0.4,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|97957","symbol":"HINDUNILVR25JUL2280PE","last_price":0.25,"volume":4500,"average_price":0.14,"oi":76800.0,"net_change":0.15,"total_buy_quantity":12000.0,"total_sell_quantity":42000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1753348584382","oi_day_high":78900.0,"oi_day_low":76800.0},"NSE_FO:JINDALSTEL25JUL950PE":{"ohlc":{"open":4.5,"high":4.75,"low":1.5,"close":1.55},"depth":{"buy":[{"quantity":1250,"price":1.45,"orders":2},{"quantity":625,"price":1.4,"orders":1},{"quantity":625,"price":1.3,"orders":1},{"quantity":5625,"price":1.25,"orders":2},{"quantity":5000,"price":1.2,"orders":1}],"sell":[{"quantity":1250,"price":1.6,"orders":2},{"quantity":1250,"price":1.65,"orders":2},{"quantity":1250,"price":1.7,"orders":2},{"quantity":625,"price":1.75,"orders":1},{"quantity":1250,"price":1.8,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|108960","symbol":"JINDALSTEL25JUL950PE","last_price":1.55,"volume":430625,"average_price":3.13,"oi":378750.0,"net_change":-4.0,"total_buy_quantity":583750.0,"total_sell_quantity":185625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1753351136434","oi_day_high":419375.0,"oi_day_low":375000.0},"NSE_FO:ASIANPAINT25JUL2280PE":{"ohlc":{"open":5.8,"high":11.3,"low":5.0,"close":9.55},"depth":{"buy":[{"quantity":250,"price":9.05,"orders":1},{"quantity":250,"price":9.0,"orders":1},{"quantity":250,"price":8.95,"orders":1},{"quantity":250,"price":8.85,"orders":1},{"quantity":250,"price":8.75,"orders":1}],"sell":[{"quantity":250,"price":9.7,"orders":1},{"quantity":500,"price":9.75,"orders":1},{"quantity":250,"price":9.85,"orders":1},{"quantity":500,"price":9.9,"orders":2},{"quantity":500,"price":9.95,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|65703","symbol":"ASIANPAINT25JUL2280PE","last_price":9.55,"volume":82000,"average_price":9.04,"oi":219500.0,"net_change":4.1,"total_buy_quantity":280000.0,"total_sell_quantity":42500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1753351176981","oi_day_high":219500.0,"oi_day_low":213000.0},"NSE_FO:TORNTPOWER25JUL1460CE":{"ohlc":{"open":2.95,"high":3.15,"low":1.9,"close":2.2},"depth":{"buy":[{"quantity":375,"price":1.95,"orders":1},{"quantity":375,"price":1.85,"orders":1},{"quantity":375,"price":1.8,"orders":1},{"quantity":375,"price":1.75,"orders":1},{"quantity":375,"price":1.7,"orders":1}],"sell":[{"quantity":375,"price":2.2,"orders":1},{"quantity":1875,"price":2.25,"orders":4},{"quantity":375,"price":2.3,"orders":1},{"quantity":375,"price":2.35,"orders":1},{"quantity":375,"price":2.4,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|139314","symbol":"TORNTPOWER25JUL1460CE","last_price":2.2,"volume":38250,"average_price":2.42,"oi":122250.0,"net_change":-1.15,"total_buy_quantity":70125.0,"total_sell_quantity":66750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1753350845182","oi_day_high":131250.0,"oi_day_low":122250.0},"NSE_FO:LICI25JUL960CE":{"ohlc":{"open":1.6,"high":1.65,"low":0.7,"close":0.7},"depth":{"buy":[{"quantity":3500,"price":0.7,"orders":2},{"quantity":700,"price":0.65,"orders":1},{"quantity":2800,"price":0.6,"orders":2},{"quantity":1400,"price":0.55,"orders":2},{"quantity":1400,"price":0.5,"orders":2}],"sell":[{"quantity":2100,"price":0.8,"orders":3},{"quantity":4200,"price":0.85,"orders":3},{"quantity":1400,"price":0.9,"orders":2},{"quantity":1400,"price":0.95,"orders":2},{"quantity":4200,"price":1.0,"orders":5}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|109830","symbol":"LICI25JUL960CE","last_price":0.7,"volume":149800,"average_price":1.02,"oi":670600.0,"net_change":-1.0,"total_buy_quantity":140700.0,"total_sell_quantity":503300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1753350814915","oi_day_high":707000.0,"oi_day_low":669900.0},"NSE_FO:EXIDEIND25JUL390CE":{"ohlc":{"open":6.6,"high":9.15,"low":5.4,"close":6.35},"depth":{"buy":[{"quantity":1800,"price":6.2,"orders":1},{"quantity":1800,"price":6.15,"orders":1},{"quantity":1800,"price":6.1,"orders":1},{"quantity":3600,"price":6.05,"orders":2},{"quantity":3600,"price":6.0,"orders":2}],"sell":[{"quantity":3600,"price":6.35,"orders":1},{"quantity":3600,"price":6.45,"orders":1},{"quantity":1800,"price":6.5,"orders":1},{"quantity":3600,"price":6.55,"orders":2},{"quantity":7200,"price":6.6,"orders":3}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|90633","symbol":"EXIDEIND25JUL390CE","last_price":6.35,"volume":2320200,"average_price":7.93,"oi":1240200.0,"net_change":-0.9,"total_buy_quantity":270000.0,"total_sell_quantity":327600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1753351163725","oi_day_high":1542600.0,"oi_day_low":1211400.0},"NSE_FO:IGL25JUL210PE":{"ohlc":{"open":3.2,"high":6.5,"low":3.2,"close":4.75},"depth":{"buy":[{"quantity":11000,"price":4.75,"orders":4},{"quantity":11000,"price":4.7,"orders":4},{"quantity":13750,"price":4.65,"orders":5},{"quantity":5500,"price":4.6,"orders":2},{"quantity":8250,"price":4.55,"orders":3}],"sell":[{"quantity":11000,"price":4.9,"orders":4},{"quantity":8250,"price":4.95,"orders":3},{"quantity":8250,"price":5.0,"orders":3},{"quantity":11000,"price":5.05,"orders":4},{"quantity":5500,"price":5.1,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|100932","symbol":"IGL25JUL210PE","last_price":4.75,"volume":2535500,"average_price":5.13,"oi":662750.0,"net_change":1.2,"total_buy_quantity":354750.0,"total_sell_quantity":495000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1753351186425","oi_day_high":761750.0,"oi_day_low":654500.0},"NSE_FO:BHARTIARTL25JUL2020CE":{"ohlc":{"open":3.1,"high":4.65,"low":1.75,"close":2.0},"depth":{"buy":[{"quantity":950,"price":2.0,"orders":2},{"quantity":3800,"price":1.95,"orders":5},{"quantity":4275,"price":1.9,"orders":7},{"quantity":4275,"price":1.85,"orders":7},{"quantity":4275,"price":1.8,"orders":7}],"sell":[{"quantity":2850,"price":2.1,"orders":3},{"quantity":11400,"price":2.15,"orders":4},{"quantity":1425,"price":2.2,"orders":3},{"quantity":4275,"price":2.25,"orders":6},{"quantity":2375,"price":2.3,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|81934","symbol":"BHARTIARTL25JUL2020CE","last_price":2.0,"volume":3675550,"average_price":3.17,"oi":1817825.0,"net_change":-0.75,"total_buy_quantity":585200.0,"total_sell_quantity":209000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1753351171432","oi_day_high":1895725.0,"oi_day_low":1484850.0},"NSE_FO:ZYDUSLIFE25JUL980PE":{"ohlc":{"open":26.0,"high":30.45,"low":20.8,"close":22.6},"depth":{"buy":[{"quantity":900,"price":21.4,"orders":1},{"quantity":900,"price":21.35,"orders":1},{"quantity":1800,"price":20.3,"orders":2},{"quantity":900,"price":20.2,"orders":1},{"quantity":4500,"price":20.05,"orders":1}],"sell":[{"quantity":1800,"price":22.85,"orders":2},{"quantity":900,"price":22.9,"orders":1},{"quantity":900,"price":23.3,"orders":1},{"quantity":1800,"price":23.4,"orders":2},{"quantity":900,"price":24.6,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|136328","symbol":"ZYDUSLIFE25JUL980PE","last_price":22.6,"volume":162000,"average_price":24.25,"oi":157500.0,"net_change":-9.45,"total_buy_quantity":45000.0,"total_sell_quantity":71100.0,"lower_circuit_limit":2.7,"upper_circuit_limit":61.4,"last_trade_time":"1753351110270","oi_day_high":205200.0,"oi_day_low":157500.0},"NSE_FO:ABB25JUL6000PE":{"ohlc":{"open":316.0,"high":332.0,"low":293.0,"close":293.0},"depth":{"buy":[{"quantity":250,"price":299.45,"orders":2},{"quantity":125,"price":299.4,"orders":1},{"quantity":125,"price":293.6,"orders":1},{"quantity":125,"price":290.0,"orders":1},{"quantity":375,"price":281.1,"orders":1}],"sell":[{"quantity":125,"price":307.45,"orders":1},{"quantity":125,"price":307.5,"orders":1},{"quantity":125,"price":307.6,"orders":1},{"quantity":125,"price":307.65,"orders":1},{"quantity":125,"price":310.55,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|57501","symbol":"ABB25JUL6000PE","last_price":293.0,"volume":2500,"average_price":313.39,"oi":78250.0,"net_change":-1.5,"total_buy_quantity":5625.0,"total_sell_quantity":13000.0,"lower_circuit_limit":12.15,"upper_circuit_limit":576.85,"last_trade_time":"1753350689912","oi_day_high":79000.0,"oi_day_low":78250.0},"NSE_FO:ALKEM25JUL4850CE":{"ohlc":{"open":170.1,"high":188.85,"low":170.1,"close":173.5},"depth":{"buy":[{"quantity":125,"price":150.1,"orders":1},{"quantity":125,"price":150.05,"orders":1},{"quantity":375,"price":146.25,"orders":1},{"quantity":1250,"price":136.3,"orders":1},{"quantity":500,"price":131.1,"orders":1}],"sell":[{"quantity":125,"price":177.1,"orders":1},{"quantity":125,"price":177.15,"orders":1},{"quantity":500,"price":180.7,"orders":1},{"quantity":625,"price":180.8,"orders":1},{"quantity":1250,"price":183.75,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|76379","symbol":"ALKEM25JUL4850CE","last_price":173.5,"volume":625,"average_price":177.14,"oi":12500.0,"net_change":24.45,"total_buy_quantity":9250.0,"total_sell_quantity":9250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":316.35,"last_trade_time":"1753331086425","oi_day_high":12500.0,"oi_day_low":12375.0},"NSE_FO:ATGL25JUL650CE":{"ohlc":{"open":15.5,"high":16.1,"low":9.5,"close":10.3},"depth":{"buy":[{"quantity":875,"price":9.7,"orders":1},{"quantity":875,"price":9.65,"orders":1},{"quantity":1750,"price":9.6,"orders":2},{"quantity":875,"price":9.05,"orders":1},{"quantity":4375,"price":8.05,"orders":1}],"sell":[{"quantity":875,"price":10.4,"orders":1},{"quantity":875,"price":10.45,"orders":1},{"quantity":875,"price":10.5,"orders":1},{"quantity":875,"price":10.8,"orders":1},{"quantity":875,"price":11.85,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|78302","symbol":"ATGL25JUL650CE","last_price":10.3,"volume":56875,"average_price":12.08,"oi":162750.0,"net_change":-6.0,"total_buy_quantity":161875.0,"total_sell_quantity":140000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.05,"last_trade_time":"1753350916142","oi_day_high":165375.0,"oi_day_low":159250.0},"NSE_FO:BHARATFORG25JUL1280PE":{"ohlc":{"open":62.4,"high":62.4,"low":56.4,"close":62.25},"depth":{"buy":[{"quantity":500,"price":63.8,"orders":1},{"quantity":500,"price":63.75,"orders":1},{"quantity":500,"price":63.7,"orders":1},{"quantity":500,"price":63.6,"orders":1},{"quantity":500,"price":62.65,"orders":1}],"sell":[{"quantity":1000,"price":67.45,"orders":2},{"quantity":500,"price":67.5,"orders":1},{"quantity":500,"price":67.7,"orders":1},{"quantity":500,"price":67.8,"orders":1},{"quantity":500,"price":67.95,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|74201","symbol":"BHARATFORG25JUL1280PE","last_price":62.25,"volume":4500,"average_price":58.9,"oi":186000.0,"net_change":6.05,"total_buy_quantity":84000.0,"total_sell_quantity":33500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":113.9,"last_trade_time":"1753350297390","oi_day_high":187000.0,"oi_day_low":186000.0},"NSE_FO:NHPC25JUL85CE":{"ohlc":{"open":2.3,"high":2.3,"low":1.25,"close":1.5},"depth":{"buy":[{"quantity":6400,"price":1.5,"orders":1},{"quantity":12800,"price":1.45,"orders":2},{"quantity":19200,"price":1.4,"orders":3},{"quantity":64000,"price":1.35,"orders":3},{"quantity":32000,"price":1.3,"orders":3}],"sell":[{"quantity":38400,"price":1.6,"orders":6},{"quantity":32000,"price":1.65,"orders":5},{"quantity":32000,"price":1.7,"orders":5},{"quantity":44800,"price":1.75,"orders":4},{"quantity":6400,"price":1.8,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|122606","symbol":"NHPC25JUL85CE","last_price":1.5,"volume":787200,"average_price":1.61,"oi":1945600.0,"net_change":-0.85,"total_buy_quantity":473600.0,"total_sell_quantity":825600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1753351163374","oi_day_high":1952000.0,"oi_day_low":1894400.0},"NSE_FO:NAUKRI25JUL1520CE":{"ohlc":{"open":8.35,"high":11.05,"low":4.9,"close":5.25},"depth":{"buy":[{"quantity":375,"price":4.45,"orders":1},{"quantity":375,"price":4.4,"orders":1},{"quantity":375,"price":4.25,"orders":1},{"quantity":375,"price":4.1,"orders":1},{"quantity":750,"price":3.95,"orders":2}],"sell":[{"quantity":375,"price":5.0,"orders":1},{"quantity":375,"price":5.05,"orders":1},{"quantity":375,"price":5.1,"orders":1},{"quantity":750,"price":5.15,"orders":2},{"quantity":375,"price":5.25,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|115672","symbol":"NAUKRI25JUL1520CE","last_price":5.25,"volume":80250,"average_price":7.21,"oi":149250.0,"net_change":-4.6,"total_buy_quantity":96000.0,"total_sell_quantity":80625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.7,"last_trade_time":"1753350979341","oi_day_high":161625.0,"oi_day_low":149250.0},"NSE_FO:SHRIRAMFIN25JUL700CE":{"ohlc":{"open":4.55,"high":4.8,"low":1.9,"close":2.65},"depth":{"buy":[{"quantity":2475,"price":2.65,"orders":3},{"quantity":1650,"price":2.6,"orders":2},{"quantity":3300,"price":2.55,"orders":1},{"quantity":1650,"price":2.5,"orders":2},{"quantity":1650,"price":2.45,"orders":2}],"sell":[{"quantity":825,"price":2.7,"orders":1},{"quantity":3300,"price":2.75,"orders":4},{"quantity":2475,"price":2.8,"orders":3},{"quantity":6600,"price":2.85,"orders":3},{"quantity":15675,"price":2.9,"orders":4}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|126282","symbol":"SHRIRAMFIN25JUL700CE","last_price":2.65,"volume":2116125,"average_price":2.95,"oi":2789325.0,"net_change":-1.9,"total_buy_quantity":807675.0,"total_sell_quantity":722700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1753351197013","oi_day_high":2830575.0,"oi_day_low":2659800.0},"NSE_FO:MARICO25JUL730PE":{"ohlc":{"open":14.8,"high":27.8,"low":12.55,"close":24.1},"depth":{"buy":[{"quantity":1200,"price":23.3,"orders":1},{"quantity":1200,"price":23.1,"orders":1},{"quantity":1200,"price":23.05,"orders":1},{"quantity":1200,"price":22.55,"orders":1},{"quantity":1200,"price":22.45,"orders":1}],"sell":[{"quantity":2400,"price":24.35,"orders":2},{"quantity":2400,"price":24.4,"orders":2},{"quantity":1200,"price":24.5,"orders":1},{"quantity":1200,"price":24.55,"orders":1},{"quantity":4800,"price":25.7,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|117419","symbol":"MARICO25JUL730PE","last_price":24.1,"volume":176400,"average_price":22.38,"oi":340800.0,"net_change":11.05,"total_buy_quantity":214800.0,"total_sell_quantity":63600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.05,"last_trade_time":"1753350909081","oi_day_high":363600.0,"oi_day_low":334800.0},"NSE_FO:SUNPHARMA25JUL1660CE":{"ohlc":{"open":34.75,"high":41.55,"low":34.3,"close":37.55},"depth":{"buy":[{"quantity":1050,"price":37.4,"orders":3},{"quantity":350,"price":36.65,"orders":1},{"quantity":350,"price":36.25,"orders":1},{"quantity":350,"price":35.65,"orders":1},{"quantity":1400,"price":35.0,"orders":1}],"sell":[{"quantity":350,"price":39.05,"orders":1},{"quantity":350,"price":39.1,"orders":1},{"quantity":350,"price":40.0,"orders":1},{"quantity":1750,"price":40.5,"orders":1},{"quantity":1750,"price":40.95,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|136608","symbol":"SUNPHARMA25JUL1660CE","last_price":37.55,"volume":145950,"average_price":37.68,"oi":96250.0,"net_change":3.4,"total_buy_quantity":130550.0,"total_sell_quantity":24850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.95,"last_trade_time":"1753351140003","oi_day_high":113050.0,"oi_day_low":96250.0},"NSE_FO:DMART25JUL4300CE":{"ohlc":{"open":7.9,"high":7.9,"low":4.35,"close":4.5},"depth":{"buy":[{"quantity":450,"price":4.4,"orders":3},{"quantity":750,"price":4.35,"orders":4},{"quantity":600,"price":4.3,"orders":4},{"quantity":450,"price":4.25,"orders":1},{"quantity":450,"price":3.85,"orders":2}],"sell":[{"quantity":600,"price":4.6,"orders":2},{"quantity":600,"price":4.65,"orders":3},{"quantity":750,"price":4.7,"orders":4},{"quantity":150,"price":4.75,"orders":1},{"quantity":300,"price":4.8,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|88889","symbol":"DMART25JUL4300CE","last_price":4.5,"volume":161700,"average_price":5.26,"oi":271050.0,"net_change":-2.6,"total_buy_quantity":131250.0,"total_sell_quantity":41550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1753351114044","oi_day_high":291300.0,"oi_day_low":270300.0},"NSE_FO:TATATECH25JUL700PE":{"ohlc":{"open":2.2,"high":2.85,"low":1.65,"close":2.05},"depth":{"buy":[{"quantity":7200,"price":2.0,"orders":3},{"quantity":2400,"price":1.95,"orders":3},{"quantity":1600,"price":1.9,"orders":2},{"quantity":2400,"price":1.85,"orders":3},{"quantity":5600,"price":1.8,"orders":4}],"sell":[{"quantity":3200,"price":2.1,"orders":4},{"quantity":2400,"price":2.15,"orders":3},{"quantity":1600,"price":2.2,"orders":2},{"quantity":1600,"price":2.25,"orders":2},{"quantity":1600,"price":2.3,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|130774","symbol":"TATATECH25JUL700PE","last_price":2.05,"volume":258400,"average_price":2.13,"oi":668800.0,"net_change":-0.55,"total_buy_quantity":400800.0,"total_sell_quantity":166400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1753351165699","oi_day_high":697600.0,"oi_day_low":668000.0},"NSE_FO:POLYCAB25JUL6500PE":{"ohlc":{"open":8.6,"high":16.15,"low":8.25,"close":11.55},"depth":{"buy":[{"quantity":125,"price":11.15,"orders":1},{"quantity":125,"price":11.1,"orders":1},{"quantity":125,"price":11.05,"orders":1},{"quantity":250,"price":10.8,"orders":2},{"quantity":125,"price":10.75,"orders":1}],"sell":[{"quantity":250,"price":11.6,"orders":2},{"quantity":125,"price":11.65,"orders":1},{"quantity":250,"price":11.7,"orders":2},{"quantity":125,"price":11.85,"orders":1},{"quantity":125,"price":11.95,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|130323","symbol":"POLYCAB25JUL6500PE","last_price":11.55,"volume":88375,"average_price":12.1,"oi":88750.0,"net_change":2.7,"total_buy_quantity":44875.0,"total_sell_quantity":26250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.8,"last_trade_time":"1753351170065","oi_day_high":94000.0,"oi_day_low":85250.0},"NSE_FO:SHREECEM25JUL30000CE":{"ohlc":{"open":2000.8,"high":2054.35,"low":1850.0,"close":1800.0},"depth":{"buy":[{"quantity":25,"price":1800.05,"orders":1},{"quantity":25,"price":1800.0,"orders":1},{"quantity":25,"price":1755.0,"orders":1},{"quantity":25,"price":1745.6,"orders":1},{"quantity":100,"price":1723.6,"orders":1}],"sell":[{"quantity":25,"price":1912.0,"orders":1},{"quantity":50,"price":1912.05,"orders":2},{"quantity":25,"price":1912.1,"orders":1},{"quantity":25,"price":1912.15,"orders":1},{"quantity":25,"price":1912.2,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|125949","symbol":"SHREECEM25JUL30000CE","last_price":1800.0,"volume":375,"average_price":2003.45,"oi":4950.0,"net_change":-317.5,"total_buy_quantity":1050.0,"total_sell_quantity":2075.0,"lower_circuit_limit":809.05,"upper_circuit_limit":3425.95,"last_trade_time":"1753351184254","oi_day_high":4950.0,"oi_day_low":4875.0},"NSE_FO:MARUTI25JUL12700CE":{"ohlc":{"open":92.4,"high":96.0,"low":49.85,"close":55.35},"depth":{"buy":[{"quantity":50,"price":55.3,"orders":1},{"quantity":50,"price":55.0,"orders":1},{"quantity":50,"price":54.4,"orders":1},{"quantity":200,"price":54.05,"orders":3},{"quantity":150,"price":54.0,"orders":2}],"sell":[{"quantity":50,"price":57.0,"orders":1},{"quantity":100,"price":57.5,"orders":1},{"quantity":50,"price":57.8,"orders":1},{"quantity":50,"price":57.9,"orders":1},{"quantity":50,"price":57.95,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|117866","symbol":"MARUTI25JUL12700CE","last_price":55.35,"volume":551450,"average_price":70.93,"oi":369150.0,"net_change":-30.9,"total_buy_quantity":29250.0,"total_sell_quantity":49000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":312.8,"last_trade_time":"1753351198000","oi_day_high":378200.0,"oi_day_low":363100.0},"NSE_FO:INDUSINDBK25JUL840PE":{"ohlc":{"open":11.5,"high":14.7,"low":9.95,"close":12.75},"depth":{"buy":[{"quantity":700,"price":12.5,"orders":1},{"quantity":2100,"price":12.45,"orders":3},{"quantity":1400,"price":12.4,"orders":2},{"quantity":700,"price":12.05,"orders":1},{"quantity":700,"price":11.0,"orders":1}],"sell":[{"quantity":1400,"price":12.75,"orders":2},{"quantity":700,"price":12.8,"orders":1},{"quantity":700,"price":12.85,"orders":1},{"quantity":1400,"price":12.9,"orders":2},{"quantity":2100,"price":12.95,"orders":3}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|102284","symbol":"INDUSINDBK25JUL840PE","last_price":12.75,"volume":962500,"average_price":12.12,"oi":834400.0,"net_change":-0.35,"total_buy_quantity":858200.0,"total_sell_quantity":154700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.7,"last_trade_time":"1753351176038","oi_day_high":884100.0,"oi_day_low":834400.0},"NSE_FO:IDFCFIRSTB25JUL72CE":{"ohlc":{"open":1.9,"high":2.1,"low":1.65,"close":2.0},"depth":{"buy":[{"quantity":9275,"price":1.95,"orders":1},{"quantity":55650,"price":1.9,"orders":6},{"quantity":74200,"price":1.85,"orders":6},{"quantity":111300,"price":1.8,"orders":5},{"quantity":64925,"price":1.75,"orders":3}],"sell":[{"quantity":27825,"price":2.0,"orders":3},{"quantity":83475,"price":2.05,"orders":9},{"quantity":129850,"price":2.1,"orders":6},{"quantity":18550,"price":2.15,"orders":2},{"quantity":46375,"price":2.2,"orders":3}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|100208","symbol":"IDFCFIRSTB25JUL72CE","last_price":2.0,"volume":3951150,"average_price":1.85,"oi":4489100.0,"net_change":0.05,"total_buy_quantity":1131550.0,"total_sell_quantity":1066625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1753351184315","oi_day_high":4656050.0,"oi_day_low":4461275.0},"NSE_FO:KPITTECH25JUL1280PE":{"ohlc":{"open":29.75,"high":47.6,"low":29.75,"close":47.35},"depth":{"buy":[{"quantity":400,"price":47.3,"orders":1},{"quantity":400,"price":47.2,"orders":1},{"quantity":400,"price":46.9,"orders":1},{"quantity":400,"price":45.25,"orders":1},{"quantity":2000,"price":45.05,"orders":1}],"sell":[{"quantity":400,"price":49.8,"orders":1},{"quantity":400,"price":49.85,"orders":1},{"quantity":400,"price":49.9,"orders":1},{"quantity":400,"price":50.65,"orders":1},{"quantity":400,"price":50.7,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|108824","symbol":"KPITTECH25JUL1280PE","last_price":47.35,"volume":30000,"average_price":38.92,"oi":86000.0,"net_change":14.3,"total_buy_quantity":47200.0,"total_sell_quantity":39200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.9,"last_trade_time":"1753350550396","oi_day_high":90800.0,"oi_day_low":86000.0},"NSE_FO:BPCL25JUL330PE":{"ohlc":{"open":1.75,"high":2.55,"low":1.4,"close":1.85},"depth":{"buy":[{"quantity":1975,"price":1.75,"orders":1},{"quantity":9875,"price":1.7,"orders":5},{"quantity":13825,"price":1.65,"orders":6},{"quantity":11850,"price":1.6,"orders":4},{"quantity":9875,"price":1.55,"orders":4}],"sell":[{"quantity":3950,"price":1.85,"orders":2},{"quantity":7900,"price":1.9,"orders":4},{"quantity":9875,"price":1.95,"orders":5},{"quantity":9875,"price":2.0,"orders":5},{"quantity":7900,"price":2.05,"orders":4}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|77454","symbol":"BPCL25JUL330PE","last_price":1.85,"volume":2044125,"average_price":1.95,"oi":1666900.0,"net_change":0.15,"total_buy_quantity":483875.0,"total_sell_quantity":391050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1753351143548","oi_day_high":1876250.0,"oi_day_low":1666900.0},"NSE_FO:IRFC25JUL140PE":{"ohlc":{"open":6.05,"high":6.2,"low":3.3,"close":5.1},"depth":{"buy":[{"quantity":8500,"price":5.0,"orders":2},{"quantity":4250,"price":4.95,"orders":1},{"quantity":8500,"price":4.9,"orders":2},{"quantity":21250,"price":4.85,"orders":2},{"quantity":38250,"price":4.8,"orders":2}],"sell":[{"quantity":17000,"price":5.15,"orders":3},{"quantity":8500,"price":5.2,"orders":2},{"quantity":17000,"price":5.25,"orders":3},{"quantity":8500,"price":5.3,"orders":2},{"quantity":38250,"price":5.35,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|104902","symbol":"IRFC25JUL140PE","last_price":5.1,"volume":1717000,"average_price":4.18,"oi":4190500.0,"net_change":-0.75,"total_buy_quantity":1130500.0,"total_sell_quantity":603500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1753351170040","oi_day_high":4347750.0,"oi_day_low":4152250.0},"NSE_FO:YESBANK25JUL20PE":{"ohlc":{"open":0.3,"high":0.7,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":5162600,"price":0.2,"orders":27},{"quantity":13466300,"price":0.15,"orders":37},{"quantity":16203100,"price":0.1,"orders":45},{"quantity":9298900,"price":0.05,"orders":26},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":590900,"price":0.25,"orders":5},{"quantity":1244000,"price":0.3,"orders":13},{"quantity":1710500,"price":0.35,"orders":10},{"quantity":964100,"price":0.4,"orders":8},{"quantity":1306200,"price":0.45,"orders":7}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|135947","symbol":"YESBANK25JUL20PE","last_price":0.25,"volume":70161600,"average_price":0.4,"oi":7.6817E7,"net_change":-0.05,"total_buy_quantity":4.41309E7,"total_sell_quantity":1.05429E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1753351176436","oi_day_high":7.8994E7,"oi_day_low":7.6817E7},"NSE_FO:CDSL25JUL1740CE":{"ohlc":{"open":19.45,"high":20.85,"low":13.8,"close":14.5},"depth":{"buy":[{"quantity":950,"price":14.0,"orders":2},{"quantity":475,"price":13.9,"orders":1},{"quantity":950,"price":13.85,"orders":2},{"quantity":1425,"price":13.8,"orders":3},{"quantity":475,"price":13.75,"orders":1}],"sell":[{"quantity":1425,"price":14.3,"orders":3},{"quantity":2375,"price":14.35,"orders":5},{"quantity":950,"price":14.4,"orders":2},{"quantity":950,"price":14.45,"orders":2},{"quantity":3800,"price":14.5,"orders":3}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|86305","symbol":"CDSL25JUL1740CE","last_price":14.5,"volume":555275,"average_price":16.01,"oi":486400.0,"net_change":-7.2,"total_buy_quantity":190950.0,"total_sell_quantity":152475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.8,"last_trade_time":"1753351193864","oi_day_high":529625.0,"oi_day_low":486400.0},"NSE_FO:PNB25JUL106PE":{"ohlc":{"open":0.55,"high":0.9,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":112000,"price":0.4,"orders":5},{"quantity":520000,"price":0.35,"orders":13},{"quantity":328000,"price":0.3,"orders":7},{"quantity":464000,"price":0.25,"orders":8},{"quantity":240000,"price":0.2,"orders":6}],"sell":[{"quantity":216000,"price":0.45,"orders":8},{"quantity":56000,"price":0.5,"orders":6},{"quantity":56000,"price":0.55,"orders":6},{"quantity":48000,"price":0.6,"orders":6},{"quantity":48000,"price":0.65,"orders":6}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|52085","symbol":"PNB25JUL106PE","last_price":0.4,"volume":2384000,"average_price":0.53,"oi":1368000.0,"net_change":-0.2,"total_buy_quantity":2840000.0,"total_sell_quantity":1216000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1753351100305","oi_day_high":1624000.0,"oi_day_low":1328000.0},"NSE_FO:TITAN25JUL3700CE":{"ohlc":{"open":2.25,"high":2.6,"low":2.0,"close":2.2},"depth":{"buy":[{"quantity":1750,"price":2.2,"orders":2},{"quantity":875,"price":2.15,"orders":3},{"quantity":350,"price":2.1,"orders":2},{"quantity":350,"price":2.05,"orders":2},{"quantity":7000,"price":2.0,"orders":7}],"sell":[{"quantity":175,"price":2.25,"orders":1},{"quantity":175,"price":2.3,"orders":1},{"quantity":350,"price":2.35,"orders":2},{"quantity":525,"price":2.4,"orders":2},{"quantity":700,"price":2.45,"orders":3}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|138915","symbol":"TITAN25JUL3700CE","last_price":2.2,"volume":176925,"average_price":2.33,"oi":691600.0,"net_change":-0.25,"total_buy_quantity":319025.0,"total_sell_quantity":67200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1753351179182","oi_day_high":734650.0,"oi_day_low":690200.0},"NSE_FO:MAZDOCK25JUL3100CE":{"ohlc":{"open":22.05,"high":31.0,"low":18.65,"close":25.0},"depth":{"buy":[{"quantity":175,"price":25.05,"orders":1},{"quantity":350,"price":25.0,"orders":2},{"quantity":350,"price":24.95,"orders":2},{"quantity":175,"price":24.8,"orders":1},{"quantity":175,"price":24.75,"orders":1}],"sell":[{"quantity":350,"price":25.6,"orders":2},{"quantity":350,"price":25.95,"orders":2},{"quantity":175,"price":26.2,"orders":1},{"quantity":175,"price":26.25,"orders":1},{"quantity":175,"price":26.4,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|118628","symbol":"MAZDOCK25JUL3100CE","last_price":25.0,"volume":505925,"average_price":25.89,"oi":279300.0,"net_change":5.25,"total_buy_quantity":175700.0,"total_sell_quantity":51275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.05,"last_trade_time":"1753351158696","oi_day_high":302575.0,"oi_day_low":278425.0},"NSE_FO:TORNTPHARM25JUL3200PE":{"ohlc":{"open":1.2,"high":1.5,"low":1.05,"close":1.3},"depth":{"buy":[{"quantity":250,"price":1.55,"orders":1},{"quantity":250,"price":1.5,"orders":1},{"quantity":750,"price":1.2,"orders":1},{"quantity":500,"price":1.0,"orders":2},{"quantity":2500,"price":0.75,"orders":1}],"sell":[{"quantity":2500,"price":5.4,"orders":2},{"quantity":500,"price":6.0,"orders":1},{"quantity":7500,"price":12.7,"orders":1},{"quantity":7500,"price":12.75,"orders":1},{"quantity":1000,"price":15.2,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|132788","symbol":"TORNTPHARM25JUL3200PE","last_price":1.3,"volume":2750,"average_price":1.22,"oi":35750.0,"net_change":0.1,"total_buy_quantity":42000.0,"total_sell_quantity":20750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1753346877482","oi_day_high":35750.0,"oi_day_low":35750.0},"NSE_FO:GLENMARK25JUL1740CE":{"ohlc":{"open":410.0,"high":410.0,"low":410.0,"close":410.0},"depth":{"buy":[{"quantity":2250,"price":393.1,"orders":2},{"quantity":1500,"price":392.1,"orders":1},{"quantity":3750,"price":384.0,"orders":1},{"quantity":375,"price":375.0,"orders":1},{"quantity":15000,"price":364.45,"orders":1}],"sell":[{"quantity":2250,"price":417.8,"orders":2},{"quantity":1500,"price":417.85,"orders":1},{"quantity":1875,"price":418.9,"orders":1},{"quantity":3750,"price":421.05,"orders":1},{"quantity":3750,"price":422.3,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|95858","symbol":"GLENMARK25JUL1740CE","last_price":410.0,"volume":0,"average_price":0.0,"oi":60000.0,"net_change":0.0,"total_buy_quantity":26625.0,"total_sell_quantity":30375.0,"lower_circuit_limit":272.6,"upper_circuit_limit":547.4,"last_trade_time":"1753263098000","oi_day_high":60000.0,"oi_day_low":60000.0},"NSE_FO:LAURUSLABS25JUL680PE":{"ohlc":{"open":0.6,"high":0.8,"low":0.6,"close":0.8},"depth":{"buy":[{"quantity":11900,"price":0.7,"orders":2},{"quantity":3400,"price":0.65,"orders":2},{"quantity":17000,"price":0.6,"orders":3},{"quantity":3400,"price":0.55,"orders":2},{"quantity":10200,"price":0.5,"orders":2}],"sell":[{"quantity":3400,"price":0.9,"orders":2},{"quantity":3400,"price":0.95,"orders":2},{"quantity":1700,"price":1.0,"orders":1},{"quantity":3400,"price":1.05,"orders":2},{"quantity":1700,"price":1.1,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|109300","symbol":"LAURUSLABS25JUL680PE","last_price":0.8,"volume":47600,"average_price":0.7,"oi":428400.0,"net_change":0.2,"total_buy_quantity":399500.0,"total_sell_quantity":146200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1753351078989","oi_day_high":457300.0,"oi_day_low":428400.0},"NSE_FO:PNBHOUSING25JUL1120CE":{"ohlc":{"open":4.55,"high":4.6,"low":2.25,"close":2.8},"depth":{"buy":[{"quantity":1300,"price":2.8,"orders":2},{"quantity":1300,"price":2.75,"orders":2},{"quantity":650,"price":2.7,"orders":1},{"quantity":1950,"price":2.65,"orders":3},{"quantity":1950,"price":2.6,"orders":3}],"sell":[{"quantity":1300,"price":3.25,"orders":2},{"quantity":650,"price":3.3,"orders":1},{"quantity":1300,"price":3.35,"orders":2},{"quantity":1300,"price":3.4,"orders":2},{"quantity":1300,"price":3.45,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|122684","symbol":"PNBHOUSING25JUL1120CE","last_price":2.8,"volume":791700,"average_price":2.75,"oi":569400.0,"net_change":-2.0,"total_buy_quantity":239850.0,"total_sell_quantity":179400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1753351194122","oi_day_high":603200.0,"oi_day_low":538850.0},"NSE_FO:CAMS25JUL4200PE":{"ohlc":{"open":61.0,"high":89.7,"low":61.0,"close":72.3},"depth":{"buy":[{"quantity":150,"price":68.5,"orders":1},{"quantity":150,"price":68.45,"orders":1},{"quantity":150,"price":68.35,"orders":1},{"quantity":300,"price":67.6,"orders":2},{"quantity":150,"price":67.55,"orders":1}],"sell":[{"quantity":300,"price":70.85,"orders":2},{"quantity":150,"price":71.05,"orders":1},{"quantity":150,"price":71.1,"orders":1},{"quantity":150,"price":71.15,"orders":1},{"quantity":150,"price":71.2,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|80080","symbol":"CAMS25JUL4200PE","last_price":72.3,"volume":127800,"average_price":73.62,"oi":116100.0,"net_change":16.3,"total_buy_quantity":35550.0,"total_sell_quantity":22800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":183.85,"last_trade_time":"1753351198000","oi_day_high":116550.0,"oi_day_low":108000.0},"NSE_FO:BANKBARODA25JUL240PE":{"ohlc":{"open":3.4,"high":5.2,"low":1.95,"close":1.95},"depth":{"buy":[{"quantity":11700,"price":1.95,"orders":3},{"quantity":26325,"price":1.9,"orders":8},{"quantity":38025,"price":1.85,"orders":3},{"quantity":43875,"price":1.8,"orders":3},{"quantity":35100,"price":1.75,"orders":3}],"sell":[{"quantity":14625,"price":2.0,"orders":4},{"quantity":29250,"price":2.05,"orders":7},{"quantity":29250,"price":2.1,"orders":6},{"quantity":23400,"price":2.15,"orders":4},{"quantity":46800,"price":2.2,"orders":5}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|40702","symbol":"BANKBARODA25JUL240PE","last_price":1.95,"volume":10535850,"average_price":3.53,"oi":4188600.0,"net_change":-1.6,"total_buy_quantity":628875.0,"total_sell_quantity":1032525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1753351193214","oi_day_high":4703400.0,"oi_day_low":4188600.0},"NSE_FO:GODREJPROP25JUL2400PE":{"ohlc":{"open":85.1,"high":101.55,"low":76.5,"close":96.95},"depth":{"buy":[{"quantity":275,"price":96.65,"orders":1},{"quantity":275,"price":96.6,"orders":1},{"quantity":275,"price":96.45,"orders":1},{"quantity":275,"price":96.4,"orders":1},{"quantity":550,"price":96.3,"orders":2}],"sell":[{"quantity":550,"price":98.35,"orders":2},{"quantity":275,"price":98.4,"orders":1},{"quantity":275,"price":98.45,"orders":1},{"quantity":275,"price":98.9,"orders":1},{"quantity":275,"price":99.0,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|92765","symbol":"GODREJPROP25JUL2400PE","last_price":96.95,"volume":31350,"average_price":89.05,"oi":190575.0,"net_change":12.1,"total_buy_quantity":101475.0,"total_sell_quantity":24200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":196.45,"last_trade_time":"1753351065569","oi_day_high":193325.0,"oi_day_low":190025.0},"NSE_FO:HINDPETRO25JUL420CE":{"ohlc":{"open":18.9,"high":19.2,"low":16.0,"close":17.5},"depth":{"buy":[{"quantity":4050,"price":17.05,"orders":2},{"quantity":2025,"price":17.0,"orders":1},{"quantity":4050,"price":16.95,"orders":2},{"quantity":2025,"price":16.85,"orders":1},{"quantity":10125,"price":16.45,"orders":1}],"sell":[{"quantity":6075,"price":17.5,"orders":2},{"quantity":6075,"price":17.55,"orders":2},{"quantity":4050,"price":17.6,"orders":2},{"quantity":6075,"price":17.65,"orders":2},{"quantity":10125,"price":18.0,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|97595","symbol":"HINDPETRO25JUL420CE","last_price":17.5,"volume":101250,"average_price":18.41,"oi":552825.0,"net_change":-0.75,"total_buy_quantity":263250.0,"total_sell_quantity":285525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.7,"last_trade_time":"1753351160508","oi_day_high":611550.0,"oi_day_low":552825.0},"NSE_FO:PPLPHARMA25JUL200CE":{"ohlc":{"open":7.3,"high":7.3,"low":4.95,"close":6.0},"depth":{"buy":[{"quantity":2500,"price":5.7,"orders":1},{"quantity":2500,"price":5.65,"orders":1},{"quantity":2500,"price":5.5,"orders":1},{"quantity":5000,"price":5.4,"orders":1},{"quantity":20000,"price":5.3,"orders":1}],"sell":[{"quantity":2500,"price":6.05,"orders":1},{"quantity":2500,"price":6.25,"orders":1},{"quantity":2500,"price":6.4,"orders":1},{"quantity":2500,"price":6.5,"orders":1},{"quantity":20000,"price":6.55,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|131063","symbol":"PPLPHARMA25JUL200CE","last_price":6.0,"volume":387500,"average_price":5.75,"oi":427500.0,"net_change":-1.3,"total_buy_quantity":227500.0,"total_sell_quantity":387500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1753351020715","oi_day_high":530000.0,"oi_day_low":427500.0},"NSE_FO:DIVISLAB25JUL6600PE":{"ohlc":{"open":60.2,"high":84.0,"low":50.05,"close":69.9},"depth":{"buy":[{"quantity":200,"price":66.95,"orders":2},{"quantity":100,"price":66.9,"orders":1},{"quantity":100,"price":66.7,"orders":1},{"quantity":100,"price":66.65,"orders":1},{"quantity":100,"price":65.05,"orders":1}],"sell":[{"quantity":100,"price":71.5,"orders":1},{"quantity":100,"price":71.55,"orders":1},{"quantity":100,"price":71.7,"orders":1},{"quantity":100,"price":72.35,"orders":1},{"quantity":200,"price":72.4,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|87953","symbol":"DIVISLAB25JUL6600PE","last_price":69.9,"volume":232900,"average_price":68.7,"oi":45000.0,"net_change":9.7,"total_buy_quantity":18500.0,"total_sell_quantity":9600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":198.85,"last_trade_time":"1753351162379","oi_day_high":62600.0,"oi_day_low":44800.0},"NSE_FO:BAJAJ-AUTO25JUL8400CE":{"ohlc":{"open":110.8,"high":119.95,"low":57.0,"close":62.3},"depth":{"buy":[{"quantity":300,"price":62.3,"orders":3},{"quantity":75,"price":62.25,"orders":1},{"quantity":150,"price":62.2,"orders":1},{"quantity":150,"price":62.15,"orders":2},{"quantity":75,"price":62.1,"orders":1}],"sell":[{"quantity":150,"price":65.75,"orders":1},{"quantity":150,"price":65.8,"orders":1},{"quantity":150,"price":66.5,"orders":1},{"quantity":75,"price":66.55,"orders":1},{"quantity":75,"price":66.6,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|51014","symbol":"BAJAJ-AUTO25JUL8400CE","last_price":62.3,"volume":417375,"average_price":77.16,"oi":261675.0,"net_change":-39.8,"total_buy_quantity":28950.0,"total_sell_quantity":25350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":320.65,"last_trade_time":"1753351199452","oi_day_high":263175.0,"oi_day_low":185775.0},"NSE_FO:PATANJALI25JUL1660PE":{"ohlc":{"open":1.0,"high":1.0,"low":1.0,"close":1.0},"depth":{"buy":[{"quantity":300,"price":0.4,"orders":1},{"quantity":1500,"price":0.35,"orders":1},{"quantity":1500,"price":0.3,"orders":1},{"quantity":4500,"price":0.25,"orders":2},{"quantity":7800,"price":0.2,"orders":2}],"sell":[{"quantity":600,"price":1.5,"orders":1},{"quantity":300,"price":2.5,"orders":1},{"quantity":15000,"price":2.8,"orders":1},{"quantity":600,"price":4.0,"orders":2},{"quantity":15000,"price":6.0,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|126274","symbol":"PATANJALI25JUL1660PE","last_price":1.0,"volume":0,"average_price":0.0,"oi":62700.0,"net_change":0.0,"total_buy_quantity":37500.0,"total_sell_quantity":40200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1753259891000","oi_day_high":64200.0,"oi_day_low":62100.0},"NSE_FO:CROMPTON25JUL360PE":{"ohlc":{"open":22.3,"high":26.25,"low":22.3,"close":25.8},"depth":{"buy":[{"quantity":1800,"price":25.85,"orders":1},{"quantity":1800,"price":25.8,"orders":1},{"quantity":1800,"price":25.7,"orders":1},{"quantity":1800,"price":25.6,"orders":1},{"quantity":14400,"price":25.25,"orders":1}],"sell":[{"quantity":3600,"price":26.35,"orders":2},{"quantity":1800,"price":26.4,"orders":1},{"quantity":1800,"price":26.55,"orders":1},{"quantity":1800,"price":26.65,"orders":1},{"quantity":9000,"price":27.2,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|85634","symbol":"CROMPTON25JUL360PE","last_price":25.8,"volume":25200,"average_price":24.81,"oi":322200.0,"net_change":2.95,"total_buy_quantity":196200.0,"total_sell_quantity":192600.0,"lower_circuit_limit":2.85,"upper_circuit_limit":42.85,"last_trade_time":"1753350241653","oi_day_high":324000.0,"oi_day_low":320400.0},"NSE_FO:AMBUJACEM25JUL565CE":{"ohlc":{"open":55.1,"high":55.1,"low":55.1,"close":55.1},"depth":{"buy":[{"quantity":1050,"price":54.95,"orders":1},{"quantity":4200,"price":54.85,"orders":1},{"quantity":1050,"price":54.8,"orders":1},{"quantity":1050,"price":54.7,"orders":1},{"quantity":42000,"price":48.1,"orders":1}],"sell":[{"quantity":1050,"price":58.2,"orders":1},{"quantity":1050,"price":58.3,"orders":1},{"quantity":42000,"price":68.35,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|76690","symbol":"AMBUJACEM25JUL565CE","last_price":55.1,"volume":1050,"average_price":55.1,"oi":94500.0,"net_change":-1.9,"total_buy_quantity":49350.0,"total_sell_quantity":44100.0,"lower_circuit_limit":22.35,"upper_circuit_limit":91.05,"last_trade_time":"1753339212131","oi_day_high":94500.0,"oi_day_low":94500.0},"NSE_FO:AUROPHARMA25JUL1120CE":{"ohlc":{"open":16.5,"high":22.9,"low":13.4,"close":14.5},"depth":{"buy":[{"quantity":550,"price":13.9,"orders":1},{"quantity":550,"price":13.85,"orders":1},{"quantity":550,"price":13.75,"orders":1},{"quantity":1650,"price":13.5,"orders":3},{"quantity":550,"price":13.1,"orders":1}],"sell":[{"quantity":550,"price":15.05,"orders":1},{"quantity":1650,"price":15.1,"orders":2},{"quantity":6050,"price":15.2,"orders":1},{"quantity":550,"price":15.35,"orders":1},{"quantity":550,"price":15.4,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|67810","symbol":"AUROPHARMA25JUL1120CE","last_price":14.5,"volume":762300,"average_price":17.57,"oi":201850.0,"net_change":-1.1,"total_buy_quantity":453750.0,"total_sell_quantity":112200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.65,"last_trade_time":"1753351199409","oi_day_high":234850.0,"oi_day_low":186450.0},"NSE_FO:COFORGE25JUL1880CE":{"ohlc":{"open":23.5,"high":26.95,"low":1.85,"close":1.95},"depth":{"buy":[{"quantity":750,"price":1.85,"orders":2},{"quantity":3000,"price":1.8,"orders":4},{"quantity":1500,"price":1.75,"orders":2},{"quantity":1500,"price":1.7,"orders":2},{"quantity":1875,"price":1.65,"orders":2}],"sell":[{"quantity":375,"price":1.95,"orders":1},{"quantity":1125,"price":2.0,"orders":2},{"quantity":1125,"price":2.05,"orders":2},{"quantity":1125,"price":2.1,"orders":3},{"quantity":750,"price":2.15,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|84364","symbol":"COFORGE25JUL1880CE","last_price":1.95,"volume":2086875,"average_price":5.57,"oi":590250.0,"net_change":-35.25,"total_buy_quantity":548625.0,"total_sell_quantity":95625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.45,"last_trade_time":"1753351195590","oi_day_high":649125.0,"oi_day_low":505125.0},"NSE_FO:ABCAPITAL25JUL275CE":{"ohlc":{"open":2.1,"high":3.55,"low":1.3,"close":2.9},"depth":{"buy":[{"quantity":15500,"price":2.9,"orders":4},{"quantity":15500,"price":2.85,"orders":5},{"quantity":12400,"price":2.8,"orders":4},{"quantity":34100,"price":2.75,"orders":4},{"quantity":6200,"price":2.7,"orders":2}],"sell":[{"quantity":46500,"price":2.95,"orders":1},{"quantity":18600,"price":3.0,"orders":2},{"quantity":34100,"price":3.05,"orders":5},{"quantity":27900,"price":3.1,"orders":5},{"quantity":37200,"price":3.15,"orders":5}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|74845","symbol":"ABCAPITAL25JUL275CE","last_price":2.9,"volume":5276200,"average_price":2.44,"oi":2080100.0,"net_change":0.8,"total_buy_quantity":982700.0,"total_sell_quantity":666500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1753351199051","oi_day_high":2411800.0,"oi_day_low":2030500.0},"NSE_FO:IIFL25JUL480PE":{"ohlc":{"open":0.45,"high":0.7,"low":0.45,"close":0.55},"depth":{"buy":[{"quantity":8250,"price":0.5,"orders":4},{"quantity":6600,"price":0.45,"orders":3},{"quantity":9900,"price":0.4,"orders":4},{"quantity":4950,"price":0.35,"orders":2},{"quantity":1650,"price":0.3,"orders":1}],"sell":[{"quantity":4950,"price":0.65,"orders":3},{"quantity":4950,"price":0.7,"orders":3},{"quantity":3300,"price":0.75,"orders":2},{"quantity":1650,"price":0.8,"orders":1},{"quantity":1650,"price":0.85,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|101188","symbol":"IIFL25JUL480PE","last_price":0.55,"volume":33000,"average_price":0.59,"oi":206250.0,"net_change":0.1,"total_buy_quantity":160050.0,"total_sell_quantity":174900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1753350885004","oi_day_high":211200.0,"oi_day_low":206250.0},"NSE_FO:BANDHANBNK25JUL185CE":{"ohlc":{"open":1.75,"high":3.0,"low":1.75,"close":3.0},"depth":{"buy":[{"quantity":10800,"price":3.0,"orders":3},{"quantity":3600,"price":2.65,"orders":1},{"quantity":3600,"price":2.55,"orders":1},{"quantity":32400,"price":2.5,"orders":1},{"quantity":3600,"price":2.35,"orders":1}],"sell":[{"quantity":180000,"price":3.5,"orders":5},{"quantity":25200,"price":3.7,"orders":2},{"quantity":43200,"price":3.8,"orders":2},{"quantity":10800,"price":3.95,"orders":1},{"quantity":3600,"price":4.4,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|72556","symbol":"BANDHANBNK25JUL185CE","last_price":3.0,"volume":158400,"average_price":2.82,"oi":3988800.0,"net_change":1.25,"total_buy_quantity":104400.0,"total_sell_quantity":734400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1753349450366","oi_day_high":4021200.0,"oi_day_low":3988800.0},"NSE_FO:DALBHARAT25JUL2200PE":{"ohlc":{"open":13.0,"high":22.0,"low":6.25,"close":9.15},"depth":{"buy":[{"quantity":325,"price":8.5,"orders":1},{"quantity":325,"price":8.35,"orders":1},{"quantity":325,"price":8.3,"orders":1},{"quantity":650,"price":8.25,"orders":2},{"quantity":325,"price":8.2,"orders":1}],"sell":[{"quantity":325,"price":9.25,"orders":1},{"quantity":325,"price":9.3,"orders":1},{"quantity":325,"price":9.35,"orders":1},{"quantity":325,"price":9.4,"orders":1},{"quantity":325,"price":9.45,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|87043","symbol":"DALBHARAT25JUL2200PE","last_price":9.15,"volume":518050,"average_price":11.2,"oi":76375.0,"net_change":-1.0,"total_buy_quantity":257725.0,"total_sell_quantity":63375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.55,"last_trade_time":"1753351189353","oi_day_high":109525.0,"oi_day_low":74750.0},"NSE_FO:PERSISTENT25JUL6100PE":{"ohlc":{"open":887.75,"high":982.0,"low":879.65,"close":890.65},"depth":{"buy":[{"quantity":100,"price":902.15,"orders":1},{"quantity":100,"price":902.1,"orders":1},{"quantity":100,"price":902.05,"orders":1},{"quantity":200,"price":901.8,"orders":1},{"quantity":1000,"price":854.05,"orders":1}],"sell":[{"quantity":100,"price":931.55,"orders":1},{"quantity":100,"price":931.6,"orders":1},{"quantity":100,"price":931.65,"orders":1},{"quantity":100,"price":931.75,"orders":1},{"quantity":4000,"price":1002.0,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|126898","symbol":"PERSISTENT25JUL6100PE","last_price":890.65,"volume":2500,"average_price":900.48,"oi":38900.0,"net_change":412.6,"total_buy_quantity":5500.0,"total_sell_quantity":4400.0,"lower_circuit_limit":141.1,"upper_circuit_limit":1463.45,"last_trade_time":"1753343971236","oi_day_high":39500.0,"oi_day_low":38900.0},"NSE_FO:M&M25JUL3200CE":{"ohlc":{"open":95.25,"high":104.7,"low":78.35,"close":80.9},"depth":{"buy":[{"quantity":200,"price":78.6,"orders":1},{"quantity":400,"price":78.5,"orders":2},{"quantity":400,"price":78.15,"orders":2},{"quantity":200,"price":78.1,"orders":1},{"quantity":800,"price":78.0,"orders":1}],"sell":[{"quantity":200,"price":81.2,"orders":1},{"quantity":200,"price":81.35,"orders":1},{"quantity":400,"price":81.4,"orders":2},{"quantity":200,"price":81.45,"orders":1},{"quantity":200,"price":81.5,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|112286","symbol":"M&M25JUL3200CE","last_price":80.9,"volume":388000,"average_price":89.1,"oi":595000.0,"net_change":-14.35,"total_buy_quantity":49800.0,"total_sell_quantity":50200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":216.7,"last_trade_time":"1753351198000","oi_day_high":607400.0,"oi_day_low":595000.0},"NSE_FO:CYIENT25JUL1300CE":{"ohlc":{"open":25.5,"high":28.0,"low":9.15,"close":12.45},"depth":{"buy":[{"quantity":425,"price":9.1,"orders":1},{"quantity":425,"price":9.05,"orders":1},{"quantity":4675,"price":9.0,"orders":3},{"quantity":850,"price":8.05,"orders":2},{"quantity":425,"price":8.0,"orders":1}],"sell":[{"quantity":425,"price":12.5,"orders":1},{"quantity":425,"price":13.9,"orders":1},{"quantity":425,"price":15.4,"orders":1},{"quantity":425,"price":15.5,"orders":1},{"quantity":425,"price":17.8,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|90204","symbol":"CYIENT25JUL1300CE","last_price":12.45,"volume":680000,"average_price":16.43,"oi":362525.0,"net_change":-13.4,"total_buy_quantity":248625.0,"total_sell_quantity":60350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.45,"last_trade_time":"1753351198000","oi_day_high":402475.0,"oi_day_low":327250.0},"NSE_FO:VBL25JUL460PE":{"ohlc":{"open":0.65,"high":0.75,"low":0.5,"close":0.7},"depth":{"buy":[{"quantity":2050,"price":0.6,"orders":2},{"quantity":6150,"price":0.55,"orders":5},{"quantity":3075,"price":0.5,"orders":3},{"quantity":6150,"price":0.45,"orders":6},{"quantity":3075,"price":0.4,"orders":3}],"sell":[{"quantity":2050,"price":0.65,"orders":1},{"quantity":6150,"price":0.7,"orders":5},{"quantity":10250,"price":0.75,"orders":3},{"quantity":7175,"price":0.8,"orders":5},{"quantity":3075,"price":0.85,"orders":3}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|134947","symbol":"VBL25JUL460PE","last_price":0.7,"volume":243950,"average_price":0.63,"oi":846650.0,"net_change":0.1,"total_buy_quantity":404875.0,"total_sell_quantity":209100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1753351180967","oi_day_high":888675.0,"oi_day_low":846650.0},"NSE_FO:SBIN25JUL800CE":{"ohlc":{"open":24.2,"high":24.65,"low":16.65,"close":20.55},"depth":{"buy":[{"quantity":1500,"price":20.5,"orders":2},{"quantity":1500,"price":20.3,"orders":2},{"quantity":1500,"price":20.25,"orders":2},{"quantity":750,"price":20.15,"orders":1},{"quantity":1500,"price":20.1,"orders":2}],"sell":[{"quantity":750,"price":20.7,"orders":1},{"quantity":750,"price":20.75,"orders":1},{"quantity":1500,"price":20.8,"orders":2},{"quantity":2250,"price":20.85,"orders":3},{"quantity":1500,"price":20.9,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|125465","symbol":"SBIN25JUL800CE","last_price":20.55,"volume":2817000,"average_price":20.33,"oi":2522250.0,"net_change":-4.75,"total_buy_quantity":180750.0,"total_sell_quantity":402750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.75,"last_trade_time":"1753351192651","oi_day_high":2760750.0,"oi_day_low":2448000.0},"NSE_FO:BEL25JUL410PE":{"ohlc":{"open":12.3,"high":15.55,"low":11.35,"close":14.0},"depth":{"buy":[{"quantity":5700,"price":13.95,"orders":2},{"quantity":14250,"price":13.9,"orders":5},{"quantity":5700,"price":13.85,"orders":2},{"quantity":2850,"price":13.8,"orders":1},{"quantity":2850,"price":13.6,"orders":1}],"sell":[{"quantity":2850,"price":14.15,"orders":1},{"quantity":2850,"price":14.2,"orders":1},{"quantity":2850,"price":14.3,"orders":1},{"quantity":2850,"price":14.4,"orders":1},{"quantity":5700,"price":14.5,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|39418","symbol":"BEL25JUL410PE","last_price":14.0,"volume":2023500,"average_price":13.95,"oi":3157800.0,"net_change":1.05,"total_buy_quantity":347700.0,"total_sell_quantity":273600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.95,"last_trade_time":"1753351172005","oi_day_high":3357300.0,"oi_day_low":3157800.0},"NSE_FO:HEROMOTOCO25JUL4300CE":{"ohlc":{"open":50.0,"high":62.85,"low":32.85,"close":46.0},"depth":{"buy":[{"quantity":150,"price":45.75,"orders":1},{"quantity":300,"price":45.7,"orders":2},{"quantity":150,"price":45.5,"orders":1},{"quantity":150,"price":45.4,"orders":1},{"quantity":150,"price":45.35,"orders":1}],"sell":[{"quantity":4500,"price":47.0,"orders":1},{"quantity":300,"price":47.1,"orders":1},{"quantity":150,"price":47.45,"orders":1},{"quantity":1500,"price":47.5,"orders":1},{"quantity":150,"price":47.9,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|96118","symbol":"HEROMOTOCO25JUL4300CE","last_price":46.0,"volume":981150,"average_price":45.67,"oi":224400.0,"net_change":-7.65,"total_buy_quantity":76950.0,"total_sell_quantity":40650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":189.2,"last_trade_time":"1753351199022","oi_day_high":254250.0,"oi_day_low":224400.0},"NSE_FO:TATACHEM25JUL940CE":{"ohlc":{"open":36.0,"high":40.8,"low":19.55,"close":21.65},"depth":{"buy":[{"quantity":650,"price":20.4,"orders":1},{"quantity":650,"price":20.35,"orders":1},{"quantity":650,"price":20.25,"orders":1},{"quantity":650,"price":20.2,"orders":1},{"quantity":650,"price":20.1,"orders":1}],"sell":[{"quantity":650,"price":21.15,"orders":1},{"quantity":1300,"price":21.2,"orders":2},{"quantity":650,"price":21.25,"orders":1},{"quantity":650,"price":21.35,"orders":1},{"quantity":650,"price":21.55,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|129011","symbol":"TATACHEM25JUL940CE","last_price":21.65,"volume":126750,"average_price":26.92,"oi":334100.0,"net_change":-17.7,"total_buy_quantity":156000.0,"total_sell_quantity":108550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.95,"last_trade_time":"1753351194790","oi_day_high":347100.0,"oi_day_low":333450.0},"NSE_FO:MCX25JUL8800PE":{"ohlc":{"open":615.0,"high":664.6,"low":553.0,"close":575.0},"depth":{"buy":[{"quantity":250,"price":554.6,"orders":2},{"quantity":125,"price":554.55,"orders":1},{"quantity":125,"price":554.45,"orders":1},{"quantity":125,"price":554.4,"orders":1},{"quantity":125,"price":554.35,"orders":1}],"sell":[{"quantity":125,"price":573.35,"orders":1},{"quantity":125,"price":573.4,"orders":1},{"quantity":125,"price":573.45,"orders":1},{"quantity":125,"price":573.7,"orders":1},{"quantity":125,"price":575.2,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|39795","symbol":"MCX25JUL8800PE","last_price":575.0,"volume":2125,"average_price":623.57,"oi":53000.0,"net_change":21.6,"total_buy_quantity":10250.0,"total_sell_quantity":9250.0,"lower_circuit_limit":50.3,"upper_circuit_limit":1056.5,"last_trade_time":"1753350415580","oi_day_high":53375.0,"oi_day_low":53000.0},"NSE_FO:BDL25JUL1850PE":{"ohlc":{"open":143.2,"high":149.6,"low":143.2,"close":145.5},"depth":{"buy":[{"quantity":650,"price":145.4,"orders":1},{"quantity":1625,"price":145.35,"orders":1},{"quantity":3250,"price":145.3,"orders":1},{"quantity":13000,"price":119.95,"orders":1},{"quantity":325,"price":100.0,"orders":1}],"sell":[{"quantity":3250,"price":159.8,"orders":1},{"quantity":975,"price":160.15,"orders":1},{"quantity":3250,"price":164.25,"orders":1},{"quantity":325,"price":165.0,"orders":1},{"quantity":13000,"price":184.0,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|81349","symbol":"BDL25JUL1850PE","last_price":145.5,"volume":6175,"average_price":145.58,"oi":125775.0,"net_change":1.05,"total_buy_quantity":22425.0,"total_sell_quantity":23725.0,"lower_circuit_limit":20.3,"upper_circuit_limit":268.6,"last_trade_time":"1753348307241","oi_day_high":126100.0,"oi_day_low":124800.0},"NSE_FO:RVNL25JUL400PE":{"ohlc":{"open":26.6,"high":26.6,"low":22.7,"close":24.4},"depth":{"buy":[{"quantity":1375,"price":23.85,"orders":1},{"quantity":1375,"price":23.75,"orders":1},{"quantity":1375,"price":23.65,"orders":1},{"quantity":6875,"price":23.25,"orders":2},{"quantity":4125,"price":23.0,"orders":1}],"sell":[{"quantity":1375,"price":24.4,"orders":1},{"quantity":2750,"price":24.45,"orders":2},{"quantity":1375,"price":24.5,"orders":1},{"quantity":1375,"price":24.75,"orders":1},{"quantity":1375,"price":24.8,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|132920","symbol":"RVNL25JUL400PE","last_price":24.4,"volume":34375,"average_price":23.9,"oi":281875.0,"net_change":-2.2,"total_buy_quantity":154000.0,"total_sell_quantity":171875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.2,"last_trade_time":"1753350696155","oi_day_high":295625.0,"oi_day_low":281875.0},"NSE_FO:ASHOKLEY25JUL125PE":{"ohlc":{"open":1.7,"high":2.05,"low":1.5,"close":1.65},"depth":{"buy":[{"quantity":5000,"price":1.55,"orders":1},{"quantity":10000,"price":1.5,"orders":2},{"quantity":20000,"price":1.45,"orders":4},{"quantity":50000,"price":1.4,"orders":3},{"quantity":5000,"price":1.35,"orders":1}],"sell":[{"quantity":65000,"price":1.65,"orders":4},{"quantity":35000,"price":1.7,"orders":5},{"quantity":30000,"price":1.75,"orders":5},{"quantity":70000,"price":1.8,"orders":5},{"quantity":125000,"price":1.85,"orders":5}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|65365","symbol":"ASHOKLEY25JUL125PE","last_price":1.65,"volume":2970000,"average_price":1.71,"oi":4205000.0,"net_change":-0.15,"total_buy_quantity":765000.0,"total_sell_quantity":1205000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1753351196622","oi_day_high":4220000.0,"oi_day_low":4050000.0},"NSE_FO:VEDL25JUL460CE":{"ohlc":{"open":6.4,"high":6.8,"low":3.45,"close":4.2},"depth":{"buy":[{"quantity":6900,"price":4.1,"orders":6},{"quantity":4600,"price":4.05,"orders":4},{"quantity":13800,"price":4.0,"orders":11},{"quantity":3450,"price":3.95,"orders":3},{"quantity":5750,"price":3.9,"orders":4}],"sell":[{"quantity":1150,"price":4.2,"orders":1},{"quantity":11500,"price":4.25,"orders":9},{"quantity":8050,"price":4.3,"orders":7},{"quantity":9200,"price":4.35,"orders":7},{"quantity":4600,"price":4.4,"orders":4}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|135150","symbol":"VEDL25JUL460CE","last_price":4.2,"volume":5323350,"average_price":4.47,"oi":3524750.0,"net_change":-2.1,"total_buy_quantity":457700.0,"total_sell_quantity":736000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1753351175183","oi_day_high":3843300.0,"oi_day_low":3482200.0},"NSE_FO:ETERNAL25JUL265CE":{"ohlc":{"open":40.95,"high":49.4,"low":40.95,"close":48.6},"depth":{"buy":[{"quantity":2425,"price":48.1,"orders":1},{"quantity":4850,"price":48.05,"orders":2},{"quantity":4850,"price":48.0,"orders":2},{"quantity":4850,"price":47.9,"orders":2},{"quantity":2425,"price":47.8,"orders":1}],"sell":[{"quantity":2425,"price":48.7,"orders":1},{"quantity":2425,"price":48.75,"orders":1},{"quantity":2425,"price":48.8,"orders":1},{"quantity":14550,"price":49.3,"orders":2},{"quantity":21825,"price":49.45,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|93852","symbol":"ETERNAL25JUL265CE","last_price":48.6,"volume":545625,"average_price":47.93,"oi":2138850.0,"net_change":10.85,"total_buy_quantity":307975.0,"total_sell_quantity":235225.0,"lower_circuit_limit":14.6,"upper_circuit_limit":60.9,"last_trade_time":"1753350465980","oi_day_high":2408025.0,"oi_day_low":2138850.0},"NSE_FO:WIPRO25JUL267.5PE":{"ohlc":{"open":11.35,"high":13.05,"low":10.55,"close":12.2},"depth":{"buy":[{"quantity":6000,"price":12.05,"orders":2},{"quantity":3000,"price":11.95,"orders":1},{"quantity":3000,"price":11.9,"orders":1},{"quantity":3000,"price":11.85,"orders":1},{"quantity":15000,"price":11.8,"orders":1}],"sell":[{"quantity":3000,"price":12.25,"orders":1},{"quantity":3000,"price":12.3,"orders":1},{"quantity":3000,"price":12.35,"orders":1},{"quantity":6000,"price":12.4,"orders":2},{"quantity":3000,"price":12.5,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|141206","symbol":"WIPRO25JUL267.5PE","last_price":12.2,"volume":135000,"average_price":11.98,"oi":585000.0,"net_change":0.0,"total_buy_quantity":309000.0,"total_sell_quantity":357000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.2,"last_trade_time":"1753351183036","oi_day_high":618000.0,"oi_day_low":585000.0},"NSE_FO:ICICIPRULI25JUL650PE":{"ohlc":{"open":20.05,"high":26.9,"low":20.05,"close":26.9},"depth":{"buy":[{"quantity":925,"price":24.75,"orders":1},{"quantity":925,"price":24.7,"orders":1},{"quantity":925,"price":24.6,"orders":1},{"quantity":1850,"price":24.55,"orders":2},{"quantity":2775,"price":24.15,"orders":1}],"sell":[{"quantity":925,"price":27.05,"orders":1},{"quantity":925,"price":27.1,"orders":1},{"quantity":925,"price":27.15,"orders":1},{"quantity":1850,"price":27.5,"orders":2},{"quantity":1850,"price":28.8,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|99811","symbol":"ICICIPRULI25JUL650PE","last_price":26.9,"volume":55500,"average_price":23.45,"oi":366300.0,"net_change":5.75,"total_buy_quantity":116550.0,"total_sell_quantity":105450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.9,"last_trade_time":"1753350877997","oi_day_high":369075.0,"oi_day_low":354275.0},"NSE_FO:RELIANCE25JUL1500CE":{"ohlc":{"open":1.3,"high":1.3,"low":0.8,"close":0.9},"depth":{"buy":[{"quantity":6000,"price":0.85,"orders":4},{"quantity":67500,"price":0.8,"orders":25},{"quantity":83500,"price":0.75,"orders":26},{"quantity":77000,"price":0.7,"orders":16},{"quantity":19000,"price":0.65,"orders":7}],"sell":[{"quantity":48000,"price":0.9,"orders":23},{"quantity":59000,"price":0.95,"orders":22},{"quantity":86000,"price":1.0,"orders":60},{"quantity":18000,"price":1.05,"orders":16},{"quantity":47000,"price":1.1,"orders":18}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|124711","symbol":"RELIANCE25JUL1500CE","last_price":0.9,"volume":8232000,"average_price":0.91,"oi":1.18325E7,"net_change":-0.55,"total_buy_quantity":1430000.0,"total_sell_quantity":1193000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1753351195912","oi_day_high":1.23645E7,"oi_day_low":1.17955E7},"NSE_FO:ULTRACEMCO25JUL12000CE":{"ohlc":{"open":321.55,"high":368.8,"low":235.8,"close":277.45},"depth":{"buy":[{"quantity":50,"price":257.85,"orders":1},{"quantity":50,"price":257.8,"orders":1},{"quantity":50,"price":257.3,"orders":1},{"quantity":250,"price":257.0,"orders":1},{"quantity":50,"price":253.4,"orders":1}],"sell":[{"quantity":50,"price":281.6,"orders":1},{"quantity":50,"price":281.65,"orders":1},{"quantity":50,"price":281.75,"orders":1},{"quantity":50,"price":281.85,"orders":1},{"quantity":50,"price":281.95,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|133956","symbol":"ULTRACEMCO25JUL12000CE","last_price":277.45,"volume":20600,"average_price":295.19,"oi":20200.0,"net_change":-101.0,"total_buy_quantity":2100.0,"total_sell_quantity":2950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":794.65,"last_trade_time":"1753351164099","oi_day_high":25200.0,"oi_day_low":20200.0},"NSE_FO:AXISBANK25JUL1230PE":{"ohlc":{"open":125.0,"high":134.55,"low":125.0,"close":134.55},"depth":{"buy":[{"quantity":625,"price":129.75,"orders":1},{"quantity":625,"price":128.3,"orders":1},{"quantity":625,"price":128.25,"orders":1},{"quantity":3125,"price":128.0,"orders":1},{"quantity":8750,"price":126.95,"orders":2}],"sell":[{"quantity":625,"price":135.1,"orders":1},{"quantity":625,"price":135.15,"orders":1},{"quantity":625,"price":135.2,"orders":1},{"quantity":1250,"price":135.6,"orders":1},{"quantity":3125,"price":136.75,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|79223","symbol":"AXISBANK25JUL1230PE","last_price":134.55,"volume":4375,"average_price":128.97,"oi":291875.0,"net_change":13.25,"total_buy_quantity":48125.0,"total_sell_quantity":40000.0,"lower_circuit_limit":72.2,"upper_circuit_limit":170.4,"last_trade_time":"1753344509983","oi_day_high":291875.0,"oi_day_low":291875.0},"NSE_FO:KAYNES25JUL5800PE":{"ohlc":{"open":149.25,"high":220.1,"low":120.1,"close":200.7},"depth":{"buy":[{"quantity":100,"price":195.1,"orders":1},{"quantity":100,"price":195.05,"orders":1},{"quantity":100,"price":194.45,"orders":1},{"quantity":100,"price":194.4,"orders":1},{"quantity":100,"price":194.2,"orders":1}],"sell":[{"quantity":200,"price":201.05,"orders":2},{"quantity":100,"price":205.25,"orders":1},{"quantity":100,"price":205.35,"orders":1},{"quantity":100,"price":205.4,"orders":1},{"quantity":100,"price":206.45,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|111690","symbol":"KAYNES25JUL5800PE","last_price":200.7,"volume":46200,"average_price":158.63,"oi":22600.0,"net_change":60.15,"total_buy_quantity":22800.0,"total_sell_quantity":5500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":411.15,"last_trade_time":"1753351180648","oi_day_high":27800.0,"oi_day_low":22600.0},"NSE_FO:BAJFINANCE25JUL1000CE":{"ohlc":{"open":8.05,"high":8.35,"low":4.75,"close":6.3},"depth":{"buy":[{"quantity":1500,"price":6.2,"orders":2},{"quantity":750,"price":6.15,"orders":1},{"quantity":1500,"price":6.1,"orders":2},{"quantity":750,"price":6.05,"orders":1},{"quantity":4500,"price":6.0,"orders":6}],"sell":[{"quantity":8250,"price":6.85,"orders":2},{"quantity":3750,"price":6.9,"orders":2},{"quantity":1500,"price":6.95,"orders":2},{"quantity":34500,"price":7.0,"orders":10},{"quantity":750,"price":7.05,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|71092","symbol":"BAJFINANCE25JUL1000CE","last_price":6.3,"volume":5412000,"average_price":6.27,"oi":2926500.0,"net_change":-2.25,"total_buy_quantity":585750.0,"total_sell_quantity":411750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1753351199905","oi_day_high":2926500.0,"oi_day_low":2200500.0},"NSE_FO:DIXON25JUL14250PE":{"ohlc":{"open":8.1,"high":10.7,"low":5.7,"close":6.95},"depth":{"buy":[{"quantity":50,"price":5.25,"orders":1},{"quantity":100,"price":5.2,"orders":2},{"quantity":500,"price":5.15,"orders":1},{"quantity":250,"price":5.1,"orders":1},{"quantity":50,"price":5.0,"orders":1}],"sell":[{"quantity":100,"price":7.1,"orders":2},{"quantity":100,"price":7.8,"orders":2},{"quantity":200,"price":8.1,"orders":1},{"quantity":50,"price":8.5,"orders":1},{"quantity":50,"price":9.5,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|92091","symbol":"DIXON25JUL14250PE","last_price":6.95,"volume":19400,"average_price":7.69,"oi":20750.0,"net_change":-4.35,"total_buy_quantity":63300.0,"total_sell_quantity":2200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1753351110829","oi_day_high":23200.0,"oi_day_low":20750.0},"NSE_FO:JIOFIN25JUL315PE":{"ohlc":{"open":4.4,"high":4.9,"low":2.5,"close":3.45},"depth":{"buy":[{"quantity":18800,"price":3.4,"orders":7},{"quantity":16450,"price":3.35,"orders":6},{"quantity":11750,"price":3.3,"orders":4},{"quantity":14100,"price":3.25,"orders":5},{"quantity":11750,"price":3.2,"orders":4}],"sell":[{"quantity":2350,"price":3.5,"orders":1},{"quantity":18800,"price":3.55,"orders":7},{"quantity":9400,"price":3.6,"orders":4},{"quantity":11750,"price":3.65,"orders":5},{"quantity":7050,"price":3.7,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|106122","symbol":"JIOFIN25JUL315PE","last_price":3.45,"volume":7019450,"average_price":3.2,"oi":2126750.0,"net_change":-0.95,"total_buy_quantity":848350.0,"total_sell_quantity":507600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1753351196144","oi_day_high":2401700.0,"oi_day_low":1995150.0},"NSE_FO:CESC25JUL172.5CE":{"ohlc":{"open":4.9,"high":4.9,"low":4.05,"close":4.25},"depth":{"buy":[{"quantity":3625,"price":4.15,"orders":1},{"quantity":7250,"price":4.1,"orders":2},{"quantity":10875,"price":4.05,"orders":3},{"quantity":7250,"price":4.0,"orders":2},{"quantity":3625,"price":3.95,"orders":1}],"sell":[{"quantity":3625,"price":4.3,"orders":1},{"quantity":7250,"price":4.35,"orders":2},{"quantity":3625,"price":4.4,"orders":1},{"quantity":3625,"price":4.45,"orders":1},{"quantity":7250,"price":4.5,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|86476","symbol":"CESC25JUL172.5CE","last_price":4.25,"volume":145000,"average_price":4.38,"oi":297250.0,"net_change":-2.1,"total_buy_quantity":435000.0,"total_sell_quantity":525625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1753350909752","oi_day_high":319000.0,"oi_day_low":271875.0},"NSE_FO:TECHM25JUL1670PE":{"ohlc":{"open":147.5,"high":168.35,"low":147.5,"close":168.35},"depth":{"buy":[{"quantity":600,"price":170.75,"orders":1},{"quantity":600,"price":170.6,"orders":1},{"quantity":600,"price":168.7,"orders":1},{"quantity":2400,"price":166.1,"orders":1},{"quantity":3000,"price":165.7,"orders":1}],"sell":[{"quantity":2400,"price":178.95,"orders":1},{"quantity":3000,"price":183.75,"orders":1},{"quantity":6000,"price":185.55,"orders":1},{"quantity":6000,"price":186.45,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|138544","symbol":"TECHM25JUL1670PE","last_price":168.35,"volume":5400,"average_price":160.47,"oi":277200.0,"net_change":45.05,"total_buy_quantity":48000.0,"total_sell_quantity":17400.0,"lower_circuit_limit":51.6,"upper_circuit_limit":195.0,"last_trade_time":"1753350234367","oi_day_high":279000.0,"oi_day_low":277200.0},"NSE_FO:PEL25JUL1140PE":{"ohlc":{"open":1.1,"high":1.35,"low":1.0,"close":1.1},"depth":{"buy":[{"quantity":2250,"price":1.1,"orders":1},{"quantity":750,"price":0.85,"orders":1},{"quantity":1500,"price":0.8,"orders":2},{"quantity":8250,"price":0.75,"orders":1},{"quantity":6750,"price":0.6,"orders":2}],"sell":[{"quantity":750,"price":1.95,"orders":1},{"quantity":3000,"price":2.0,"orders":4},{"quantity":750,"price":2.15,"orders":1},{"quantity":3750,"price":2.95,"orders":1},{"quantity":22500,"price":3.05,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|126784","symbol":"PEL25JUL1140PE","last_price":1.1,"volume":24750,"average_price":1.13,"oi":118500.0,"net_change":-0.3,"total_buy_quantity":201000.0,"total_sell_quantity":93750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1753349872922","oi_day_high":123750.0,"oi_day_low":118500.0},"NSE_FO:INDIGO25JUL5700PE":{"ohlc":{"open":50.55,"high":62.35,"low":33.95,"close":58.0},"depth":{"buy":[{"quantity":150,"price":52.8,"orders":1},{"quantity":150,"price":52.55,"orders":1},{"quantity":300,"price":50.05,"orders":2},{"quantity":150,"price":47.55,"orders":1},{"quantity":150,"price":45.05,"orders":1}],"sell":[{"quantity":300,"price":58.7,"orders":1},{"quantity":300,"price":59.2,"orders":1},{"quantity":150,"price":59.8,"orders":1},{"quantity":450,"price":59.9,"orders":2},{"quantity":450,"price":59.95,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|102015","symbol":"INDIGO25JUL5700PE","last_price":58.0,"volume":259050,"average_price":46.65,"oi":772950.0,"net_change":17.2,"total_buy_quantity":130050.0,"total_sell_quantity":17700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":118.35,"last_trade_time":"1753351196485","oi_day_high":775500.0,"oi_day_low":762600.0},"NSE_FO:ASTRAL25JUL1520PE":{"ohlc":{"open":46.1,"high":69.25,"low":45.2,"close":52.55},"depth":{"buy":[{"quantity":850,"price":50.4,"orders":2},{"quantity":425,"price":50.35,"orders":1},{"quantity":425,"price":50.25,"orders":1},{"quantity":425,"price":50.1,"orders":1},{"quantity":425,"price":50.05,"orders":1}],"sell":[{"quantity":425,"price":56.25,"orders":1},{"quantity":425,"price":56.35,"orders":1},{"quantity":425,"price":56.45,"orders":1},{"quantity":1700,"price":68.35,"orders":1},{"quantity":1275,"price":69.15,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|66150","symbol":"ASTRAL25JUL1520PE","last_price":52.55,"volume":32300,"average_price":58.75,"oi":62900.0,"net_change":9.45,"total_buy_quantity":38675.0,"total_sell_quantity":18700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.8,"last_trade_time":"1753351089186","oi_day_high":65025.0,"oi_day_low":59500.0},"NSE_FO:NCC25JUL230CE":{"ohlc":{"open":2.75,"high":3.2,"low":2.0,"close":2.25},"depth":{"buy":[{"quantity":13500,"price":2.25,"orders":1},{"quantity":10800,"price":2.15,"orders":2},{"quantity":10800,"price":2.1,"orders":4},{"quantity":32400,"price":2.05,"orders":5},{"quantity":29700,"price":2.0,"orders":5}],"sell":[{"quantity":10800,"price":2.3,"orders":3},{"quantity":51300,"price":2.35,"orders":7},{"quantity":27000,"price":2.4,"orders":3},{"quantity":35100,"price":2.45,"orders":5},{"quantity":8100,"price":2.5,"orders":3}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|116437","symbol":"NCC25JUL230CE","last_price":2.25,"volume":1976400,"average_price":2.36,"oi":4090500.0,"net_change":-0.55,"total_buy_quantity":515700.0,"total_sell_quantity":1347300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1753351192023","oi_day_high":4279500.0,"oi_day_low":4041900.0},"NSE_FO:LODHA25JUL1440PE":{"ohlc":{"open":115.9,"high":129.0,"low":111.0,"close":111.0},"depth":{"buy":[{"quantity":450,"price":114.0,"orders":1},{"quantity":1800,"price":110.95,"orders":1},{"quantity":1350,"price":110.75,"orders":1},{"quantity":4500,"price":109.25,"orders":1},{"quantity":2250,"price":108.9,"orders":1}],"sell":[{"quantity":900,"price":119.65,"orders":2},{"quantity":450,"price":119.7,"orders":1},{"quantity":1350,"price":120.55,"orders":1},{"quantity":2250,"price":123.35,"orders":1},{"quantity":1800,"price":124.9,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|110032","symbol":"LODHA25JUL1440PE","last_price":111.0,"volume":5400,"average_price":123.63,"oi":48150.0,"net_change":5.45,"total_buy_quantity":38700.0,"total_sell_quantity":37800.0,"lower_circuit_limit":16.1,"upper_circuit_limit":195.0,"last_trade_time":"1753347125486","oi_day_high":51300.0,"oi_day_low":47700.0},"NSE_FO:NBCC25JUL125PE":{"ohlc":{"open":10.4,"high":10.4,"low":10.4,"close":10.4},"depth":{"buy":[{"quantity":26000,"price":10.85,"orders":1},{"quantity":26000,"price":10.8,"orders":1},{"quantity":65000,"price":10.75,"orders":1},{"quantity":32500,"price":10.7,"orders":1},{"quantity":65000,"price":10.55,"orders":1}],"sell":[{"quantity":45500,"price":11.65,"orders":1},{"quantity":26000,"price":11.7,"orders":1},{"quantity":65000,"price":11.85,"orders":1},{"quantity":32500,"price":12.45,"orders":1},{"quantity":195000,"price":13.55,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|121451","symbol":"NBCC25JUL125PE","last_price":10.4,"volume":0,"average_price":0.0,"oi":1917500.0,"net_change":0.0,"total_buy_quantity":546000.0,"total_sell_quantity":507000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1753168669000","oi_day_high":1917500.0,"oi_day_low":1917500.0},"NSE_FO:APOLLOHOSP25JUL7100CE":{"ohlc":{"open":313.0,"high":372.0,"low":296.15,"close":296.15},"depth":{"buy":[{"quantity":125,"price":286.85,"orders":1},{"quantity":125,"price":286.8,"orders":1},{"quantity":125,"price":286.75,"orders":1},{"quantity":125,"price":286.4,"orders":1},{"quantity":125,"price":284.3,"orders":1}],"sell":[{"quantity":125,"price":300.25,"orders":1},{"quantity":125,"price":300.3,"orders":1},{"quantity":125,"price":302.0,"orders":1},{"quantity":4125,"price":310.5,"orders":3},{"quantity":125,"price":316.0,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|64601","symbol":"APOLLOHOSP25JUL7100CE","last_price":296.15,"volume":6375,"average_price":332.63,"oi":40750.0,"net_change":13.15,"total_buy_quantity":11375.0,"total_sell_quantity":16125.0,"lower_circuit_limit":22.35,"upper_circuit_limit":543.65,"last_trade_time":"1753350277044","oi_day_high":42250.0,"oi_day_low":40375.0},"NSE_FO:SUPREMEIND25JUL4400PE":{"ohlc":{"open":364.9,"high":364.9,"low":178.85,"close":186.0},"depth":{"buy":[{"quantity":175,"price":190.15,"orders":1},{"quantity":175,"price":189.95,"orders":1},{"quantity":175,"price":188.85,"orders":1},{"quantity":175,"price":184.7,"orders":1},{"quantity":175,"price":184.65,"orders":1}],"sell":[{"quantity":175,"price":203.15,"orders":1},{"quantity":175,"price":203.2,"orders":1},{"quantity":175,"price":205.15,"orders":1},{"quantity":525,"price":213.15,"orders":1},{"quantity":700,"price":219.55,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|128346","symbol":"SUPREMEIND25JUL4400PE","last_price":186.0,"volume":6475,"average_price":262.4,"oi":16800.0,"net_change":-56.7,"total_buy_quantity":18375.0,"total_sell_quantity":11725.0,"lower_circuit_limit":8.6,"upper_circuit_limit":476.8,"last_trade_time":"1753350343330","oi_day_high":18900.0,"oi_day_low":16800.0},"NSE_FO:GODREJCP25JUL1180CE":{"ohlc":{"open":51.0,"high":52.0,"low":48.85,"close":51.75},"depth":{"buy":[{"quantity":1000,"price":45.35,"orders":2},{"quantity":1500,"price":45.3,"orders":1},{"quantity":500,"price":45.05,"orders":1},{"quantity":1500,"price":42.75,"orders":1},{"quantity":5000,"price":40.75,"orders":1}],"sell":[{"quantity":500,"price":51.45,"orders":1},{"quantity":500,"price":51.5,"orders":1},{"quantity":500,"price":51.6,"orders":1},{"quantity":2000,"price":53.05,"orders":1},{"quantity":3500,"price":53.35,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|92471","symbol":"GODREJCP25JUL1180CE","last_price":51.75,"volume":7500,"average_price":50.36,"oi":80500.0,"net_change":-6.8,"total_buy_quantity":40000.0,"total_sell_quantity":43000.0,"lower_circuit_limit":7.65,"upper_circuit_limit":109.45,"last_trade_time":"1753346476385","oi_day_high":80500.0,"oi_day_low":78500.0},"NSE_FO:UPL25JUL640CE":{"ohlc":{"open":83.25,"high":85.45,"low":82.9,"close":85.45},"depth":{"buy":[{"quantity":2710,"price":83.7,"orders":2},{"quantity":1355,"price":83.2,"orders":1},{"quantity":13550,"price":81.0,"orders":1},{"quantity":5420,"price":80.8,"orders":1},{"quantity":4065,"price":80.75,"orders":1}],"sell":[{"quantity":1355,"price":86.55,"orders":1},{"quantity":1355,"price":86.75,"orders":1},{"quantity":1355,"price":87.35,"orders":1},{"quantity":14905,"price":87.55,"orders":2},{"quantity":5420,"price":89.0,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|134667","symbol":"UPL25JUL640CE","last_price":85.45,"volume":18970,"average_price":83.32,"oi":1364485.0,"net_change":2.9,"total_buy_quantity":82655.0,"total_sell_quantity":111110.0,"lower_circuit_limit":44.1,"upper_circuit_limit":121.0,"last_trade_time":"1753348959928","oi_day_high":1371260.0,"oi_day_low":1364485.0},"NSE_FO:BSE25JUL2800PE":{"ohlc":{"open":261.1,"high":278.2,"low":235.5,"close":252.0},"depth":{"buy":[{"quantity":750,"price":249.65,"orders":2},{"quantity":375,"price":249.6,"orders":1},{"quantity":750,"price":249.55,"orders":2},{"quantity":5625,"price":249.45,"orders":4},{"quantity":375,"price":249.2,"orders":1}],"sell":[{"quantity":750,"price":260.7,"orders":2},{"quantity":375,"price":260.75,"orders":1},{"quantity":375,"price":260.8,"orders":1},{"quantity":375,"price":260.85,"orders":1},{"quantity":375,"price":260.9,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|49083","symbol":"BSE25JUL2800PE","last_price":252.0,"volume":54750,"average_price":256.95,"oi":748500.0,"net_change":6.35,"total_buy_quantity":43500.0,"total_sell_quantity":42375.0,"lower_circuit_limit":28.05,"upper_circuit_limit":463.25,"last_trade_time":"1753350951001","oi_day_high":768375.0,"oi_day_low":747000.0},"NSE_FO:ICICIGI25JUL2020CE":{"ohlc":{"open":3.1,"high":3.2,"low":1.65,"close":1.65},"depth":{"buy":[{"quantity":325,"price":1.6,"orders":1},{"quantity":325,"price":1.55,"orders":1},{"quantity":650,"price":1.5,"orders":2},{"quantity":650,"price":1.45,"orders":2},{"quantity":975,"price":1.4,"orders":3}],"sell":[{"quantity":650,"price":1.7,"orders":2},{"quantity":975,"price":1.75,"orders":3},{"quantity":975,"price":1.8,"orders":3},{"quantity":325,"price":1.85,"orders":1},{"quantity":325,"price":1.9,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|102837","symbol":"ICICIGI25JUL2020CE","last_price":1.65,"volume":127075,"average_price":2.46,"oi":157300.0,"net_change":-2.9,"total_buy_quantity":119925.0,"total_sell_quantity":59150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1753351194689","oi_day_high":165425.0,"oi_day_low":155350.0},"NSE_FO:JSL25JUL690CE":{"ohlc":{"open":8.95,"high":10.95,"low":4.1,"close":4.85},"depth":{"buy":[{"quantity":1700,"price":4.8,"orders":2},{"quantity":850,"price":4.65,"orders":1},{"quantity":1700,"price":4.6,"orders":2},{"quantity":1700,"price":4.55,"orders":2},{"quantity":1700,"price":4.5,"orders":2}],"sell":[{"quantity":850,"price":4.85,"orders":1},{"quantity":1700,"price":4.9,"orders":2},{"quantity":850,"price":5.0,"orders":1},{"quantity":850,"price":5.05,"orders":1},{"quantity":850,"price":5.1,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|109569","symbol":"JSL25JUL690CE","last_price":4.85,"volume":200600,"average_price":5.29,"oi":243100.0,"net_change":-3.5,"total_buy_quantity":191250.0,"total_sell_quantity":153000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1753351177384","oi_day_high":266050.0,"oi_day_low":187850.0},"NSE_FO:SJVN25JUL100PE":{"ohlc":{"open":2.25,"high":3.15,"low":2.2,"close":2.4},"depth":{"buy":[{"quantity":23500,"price":2.35,"orders":4},{"quantity":29375,"price":2.3,"orders":5},{"quantity":76375,"price":2.25,"orders":6},{"quantity":29375,"price":2.2,"orders":3},{"quantity":11750,"price":2.15,"orders":2}],"sell":[{"quantity":17625,"price":2.5,"orders":3},{"quantity":5875,"price":2.55,"orders":1},{"quantity":17625,"price":2.6,"orders":3},{"quantity":5875,"price":2.65,"orders":1},{"quantity":5875,"price":2.7,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|126847","symbol":"SJVN25JUL100PE","last_price":2.4,"volume":240875,"average_price":2.62,"oi":1380625.0,"net_change":-0.05,"total_buy_quantity":722625.0,"total_sell_quantity":804875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1753350630577","oi_day_high":1421750.0,"oi_day_low":1380625.0},"NSE_FO:IEX25JUL190CE":{"ohlc":{"open":2.95,"high":3.0,"low":0.6,"close":0.85},"depth":{"buy":[{"quantity":7500,"price":1.0,"orders":2},{"quantity":15000,"price":0.95,"orders":1},{"quantity":3750,"price":0.9,"orders":1},{"quantity":26250,"price":0.85,"orders":2},{"quantity":3750,"price":0.8,"orders":1}],"sell":[{"quantity":11250,"price":1.75,"orders":1},{"quantity":138750,"price":1.8,"orders":2},{"quantity":3750,"price":3.95,"orders":1},{"quantity":75000,"price":4.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|100594","symbol":"IEX25JUL190CE","last_price":0.85,"volume":386250,"average_price":1.3,"oi":3078750.0,"net_change":-7.3,"total_buy_quantity":555000.0,"total_sell_quantity":228750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1753351077113","oi_day_high":3262500.0,"oi_day_low":3078750.0},"NSE_FO:PRESTIGE25JUL1700CE":{"ohlc":{"open":60.55,"high":60.6,"low":24.85,"close":25.0},"depth":{"buy":[{"quantity":450,"price":25.2,"orders":1},{"quantity":450,"price":25.15,"orders":1},{"quantity":450,"price":25.1,"orders":1},{"quantity":1800,"price":25.05,"orders":2},{"quantity":450,"price":25.0,"orders":1}],"sell":[{"quantity":450,"price":26.45,"orders":1},{"quantity":450,"price":26.5,"orders":1},{"quantity":450,"price":26.55,"orders":1},{"quantity":450,"price":26.6,"orders":1},{"quantity":450,"price":26.65,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|131527","symbol":"PRESTIGE25JUL1700CE","last_price":25.0,"volume":201600,"average_price":31.16,"oi":144450.0,"net_change":-43.75,"total_buy_quantity":151200.0,"total_sell_quantity":74700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":164.0,"last_trade_time":"1753351196991","oi_day_high":147600.0,"oi_day_low":94500.0},"NSE_FO:BLUESTARCO25JUL1660PE":{"ohlc":{"open":1.45,"high":1.45,"low":0.8,"close":1.1},"depth":{"buy":[{"quantity":975,"price":1.05,"orders":3},{"quantity":1300,"price":1.0,"orders":4},{"quantity":4225,"price":0.95,"orders":4},{"quantity":650,"price":0.9,"orders":2},{"quantity":650,"price":0.85,"orders":2}],"sell":[{"quantity":325,"price":1.15,"orders":1},{"quantity":325,"price":1.2,"orders":1},{"quantity":1300,"price":1.25,"orders":4},{"quantity":650,"price":1.3,"orders":2},{"quantity":975,"price":1.35,"orders":3}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|83333","symbol":"BLUESTARCO25JUL1660PE","last_price":1.1,"volume":123825,"average_price":1.03,"oi":123500.0,"net_change":-0.35,"total_buy_quantity":118300.0,"total_sell_quantity":64675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1753350949820","oi_day_high":197925.0,"oi_day_low":123500.0},"NSE_FO:JSWSTEEL25JUL1030CE":{"ohlc":{"open":17.05,"high":25.5,"low":15.25,"close":17.0},"depth":{"buy":[{"quantity":1350,"price":16.7,"orders":2},{"quantity":675,"price":16.65,"orders":1},{"quantity":675,"price":16.6,"orders":1},{"quantity":1350,"price":16.55,"orders":2},{"quantity":675,"price":16.5,"orders":1}],"sell":[{"quantity":2700,"price":17.0,"orders":2},{"quantity":675,"price":17.15,"orders":1},{"quantity":675,"price":17.2,"orders":1},{"quantity":675,"price":17.3,"orders":1},{"quantity":675,"price":17.35,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|110202","symbol":"JSWSTEEL25JUL1030CE","last_price":17.0,"volume":640575,"average_price":19.1,"oi":280125.0,"net_change":0.35,"total_buy_quantity":783000.0,"total_sell_quantity":142425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.65,"last_trade_time":"1753351190484","oi_day_high":341550.0,"oi_day_low":273375.0},"NSE_FO:AARTIIND25JUL480PE":{"ohlc":{"open":50.1,"high":54.25,"low":46.4,"close":46.4},"depth":{"buy":[{"quantity":1325,"price":45.0,"orders":1},{"quantity":1325,"price":44.0,"orders":1},{"quantity":1325,"price":43.9,"orders":1},{"quantity":13250,"price":43.6,"orders":1},{"quantity":5300,"price":43.35,"orders":1}],"sell":[{"quantity":1325,"price":46.75,"orders":1},{"quantity":1325,"price":47.1,"orders":1},{"quantity":1325,"price":47.15,"orders":1},{"quantity":5300,"price":48.4,"orders":1},{"quantity":13250,"price":49.8,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|56976","symbol":"AARTIIND25JUL480PE","last_price":46.4,"volume":9275,"average_price":50.98,"oi":275600.0,"net_change":-12.6,"total_buy_quantity":115275.0,"total_sell_quantity":113950.0,"lower_circuit_limit":30.8,"upper_circuit_limit":87.2,"last_trade_time":"1753348534227","oi_day_high":276925.0,"oi_day_low":275600.0},"NSE_FO:PAYTM25JUL920CE":{"ohlc":{"open":142.0,"high":205.2,"low":142.0,"close":186.0},"depth":{"buy":[{"quantity":725,"price":183.45,"orders":1},{"quantity":6525,"price":183.4,"orders":1},{"quantity":725,"price":171.0,"orders":1},{"quantity":29000,"price":170.2,"orders":1},{"quantity":725,"price":167.0,"orders":1}],"sell":[{"quantity":725,"price":187.4,"orders":1},{"quantity":725,"price":187.45,"orders":1},{"quantity":725,"price":187.5,"orders":1},{"quantity":725,"price":189.3,"orders":1},{"quantity":725,"price":189.4,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|120194","symbol":"PAYTM25JUL920CE","last_price":186.0,"volume":15950,"average_price":178.15,"oi":174000.0,"net_change":34.5,"total_buy_quantity":37700.0,"total_sell_quantity":60175.0,"lower_circuit_limit":53.7,"upper_circuit_limit":249.3,"last_trade_time":"1753351159230","oi_day_high":178350.0,"oi_day_low":174000.0},"NSE_FO:ADANIENT25JUL2600CE":{"ohlc":{"open":50.2,"high":53.5,"low":35.45,"close":41.9},"depth":{"buy":[{"quantity":600,"price":41.15,"orders":2},{"quantity":300,"price":41.1,"orders":1},{"quantity":300,"price":41.05,"orders":1},{"quantity":300,"price":40.7,"orders":1},{"quantity":300,"price":40.65,"orders":1}],"sell":[{"quantity":1500,"price":42.0,"orders":4},{"quantity":300,"price":42.35,"orders":1},{"quantity":300,"price":42.4,"orders":1},{"quantity":1200,"price":43.0,"orders":4},{"quantity":300,"price":43.5,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|59600","symbol":"ADANIENT25JUL2600CE","last_price":41.9,"volume":786900,"average_price":41.99,"oi":1713600.0,"net_change":-6.5,"total_buy_quantity":216900.0,"total_sell_quantity":166500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":167.8,"last_trade_time":"1753351196129","oi_day_high":1734300.0,"oi_day_low":1678200.0},"NSE_FO:HINDALCO25JUL690CE":{"ohlc":{"open":12.35,"high":18.3,"low":9.95,"close":11.5},"depth":{"buy":[{"quantity":2800,"price":11.4,"orders":2},{"quantity":2800,"price":11.35,"orders":2},{"quantity":1400,"price":11.3,"orders":1},{"quantity":1400,"price":11.25,"orders":1},{"quantity":12600,"price":11.05,"orders":2}],"sell":[{"quantity":1400,"price":11.7,"orders":1},{"quantity":2800,"price":11.75,"orders":2},{"quantity":4200,"price":11.8,"orders":3},{"quantity":1400,"price":11.85,"orders":1},{"quantity":1400,"price":11.9,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|100571","symbol":"HINDALCO25JUL690CE","last_price":11.5,"volume":2564800,"average_price":12.92,"oi":943600.0,"net_change":0.15,"total_buy_quantity":410200.0,"total_sell_quantity":288400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.95,"last_trade_time":"1753351194058","oi_day_high":1204000.0,"oi_day_low":943600.0},"NSE_FO:HDFCBANK25JUL2020PE":{"ohlc":{"open":12.0,"high":20.35,"low":9.25,"close":18.45},"depth":{"buy":[{"quantity":1650,"price":18.4,"orders":1},{"quantity":550,"price":18.1,"orders":1},{"quantity":1650,"price":18.05,"orders":3},{"quantity":1100,"price":17.95,"orders":2},{"quantity":550,"price":17.9,"orders":1}],"sell":[{"quantity":1100,"price":18.65,"orders":2},{"quantity":2200,"price":18.7,"orders":4},{"quantity":550,"price":18.75,"orders":1},{"quantity":1100,"price":18.8,"orders":2},{"quantity":1650,"price":18.85,"orders":3}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|98963","symbol":"HDFCBANK25JUL2020PE","last_price":18.45,"volume":7827050,"average_price":16.88,"oi":930600.0,"net_change":3.25,"total_buy_quantity":277750.0,"total_sell_quantity":116050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.8,"last_trade_time":"1753351198223","oi_day_high":1714350.0,"oi_day_low":930600.0},"NSE_FO:BHEL25JUL265PE":{"ohlc":{"open":14.35,"high":16.55,"low":14.0,"close":14.35},"depth":{"buy":[{"quantity":2625,"price":14.05,"orders":1},{"quantity":5250,"price":14.0,"orders":2},{"quantity":2625,"price":13.8,"orders":1},{"quantity":13125,"price":13.7,"orders":2},{"quantity":21000,"price":13.55,"orders":1}],"sell":[{"quantity":2625,"price":14.2,"orders":1},{"quantity":2625,"price":14.25,"orders":1},{"quantity":2625,"price":14.3,"orders":1},{"quantity":10500,"price":14.65,"orders":1},{"quantity":21000,"price":15.0,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|82228","symbol":"BHEL25JUL265PE","last_price":14.35,"volume":68250,"average_price":14.7,"oi":1312500.0,"net_change":0.3,"total_buy_quantity":422625.0,"total_sell_quantity":273000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.05,"last_trade_time":"1753350798089","oi_day_high":1315125.0,"oi_day_low":1302000.0},"NSE_FO:LTF25JUL205PE":{"ohlc":{"open":0.95,"high":1.8,"low":0.9,"close":1.8},"depth":{"buy":[{"quantity":13386,"price":1.75,"orders":2},{"quantity":35696,"price":1.7,"orders":7},{"quantity":22310,"price":1.65,"orders":4},{"quantity":31234,"price":1.6,"orders":7},{"quantity":26772,"price":1.55,"orders":4}],"sell":[{"quantity":8924,"price":1.8,"orders":2},{"quantity":35696,"price":1.85,"orders":7},{"quantity":31234,"price":1.9,"orders":6},{"quantity":22310,"price":1.95,"orders":4},{"quantity":13386,"price":2.0,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|110918","symbol":"LTF25JUL205PE","last_price":1.8,"volume":9156024,"average_price":1.38,"oi":3632068.0,"net_change":0.85,"total_buy_quantity":2842294.0,"total_sell_quantity":642528.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1753351198551","oi_day_high":4332602.0,"oi_day_low":3511594.0},"NSE_FO:TATAMOTORS25JUL680CE":{"ohlc":{"open":18.95,"high":31.0,"low":18.95,"close":25.6},"depth":{"buy":[{"quantity":800,"price":25.45,"orders":1},{"quantity":800,"price":25.4,"orders":1},{"quantity":1600,"price":25.35,"orders":2},{"quantity":1600,"price":25.3,"orders":2},{"quantity":1600,"price":25.2,"orders":1}],"sell":[{"quantity":800,"price":25.6,"orders":1},{"quantity":1600,"price":25.7,"orders":2},{"quantity":1600,"price":25.75,"orders":2},{"quantity":2400,"price":25.8,"orders":2},{"quantity":3200,"price":25.85,"orders":3}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|130095","symbol":"TATAMOTORS25JUL680CE","last_price":25.6,"volume":3999200,"average_price":26.69,"oi":2005600.0,"net_change":7.9,"total_buy_quantity":203200.0,"total_sell_quantity":205600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.3,"last_trade_time":"1753351199025","oi_day_high":2554400.0,"oi_day_low":2005600.0},"NSE_FO:JSWENERGY25JUL520CE":{"ohlc":{"open":20.6,"high":21.0,"low":13.6,"close":16.2},"depth":{"buy":[{"quantity":2000,"price":16.35,"orders":2},{"quantity":1000,"price":16.25,"orders":1},{"quantity":1000,"price":15.8,"orders":1},{"quantity":8000,"price":15.75,"orders":2},{"quantity":8000,"price":15.65,"orders":1}],"sell":[{"quantity":1000,"price":16.5,"orders":1},{"quantity":1000,"price":16.7,"orders":1},{"quantity":2000,"price":16.75,"orders":2},{"quantity":3000,"price":16.8,"orders":2},{"quantity":1000,"price":16.85,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|106619","symbol":"JSWENERGY25JUL520CE","last_price":16.2,"volume":377000,"average_price":16.61,"oi":1283000.0,"net_change":-3.2,"total_buy_quantity":139000.0,"total_sell_quantity":143000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.75,"last_trade_time":"1753351188378","oi_day_high":1296000.0,"oi_day_low":1278000.0},"NSE_FO:CHOLAFIN25JUL1620CE":{"ohlc":{"open":7.0,"high":7.2,"low":4.45,"close":4.85},"depth":{"buy":[{"quantity":1875,"price":4.75,"orders":3},{"quantity":2500,"price":4.7,"orders":4},{"quantity":1250,"price":4.65,"orders":2},{"quantity":625,"price":4.6,"orders":1},{"quantity":1250,"price":4.55,"orders":2}],"sell":[{"quantity":1250,"price":5.0,"orders":1},{"quantity":1250,"price":5.05,"orders":1},{"quantity":625,"price":5.1,"orders":1},{"quantity":1875,"price":5.15,"orders":2},{"quantity":625,"price":5.2,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|87176","symbol":"CHOLAFIN25JUL1620CE","last_price":4.85,"volume":187500,"average_price":5.27,"oi":223125.0,"net_change":-2.0,"total_buy_quantity":277500.0,"total_sell_quantity":128750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.15,"last_trade_time":"1753351196615","oi_day_high":262500.0,"oi_day_low":222500.0},"NSE_FO:LODHA25JUL1440CE":{"ohlc":{"open":4.7,"high":4.7,"low":2.2,"close":3.55},"depth":{"buy":[{"quantity":450,"price":3.35,"orders":1},{"quantity":450,"price":3.3,"orders":1},{"quantity":450,"price":3.25,"orders":1},{"quantity":450,"price":3.15,"orders":1},{"quantity":900,"price":3.1,"orders":2}],"sell":[{"quantity":450,"price":3.45,"orders":1},{"quantity":900,"price":3.5,"orders":2},{"quantity":1800,"price":3.55,"orders":4},{"quantity":900,"price":3.6,"orders":2},{"quantity":900,"price":3.65,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|110031","symbol":"LODHA25JUL1440CE","last_price":3.55,"volume":355050,"average_price":2.91,"oi":229950.0,"net_change":-1.45,"total_buy_quantity":243450.0,"total_sell_quantity":120600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1753351109544","oi_day_high":243000.0,"oi_day_low":204300.0},"NSE_FO:NTPC25JUL335CE":{"ohlc":{"open":9.15,"high":9.25,"low":4.65,"close":5.75},"depth":{"buy":[{"quantity":3000,"price":5.7,"orders":2},{"quantity":6000,"price":5.65,"orders":4},{"quantity":7500,"price":5.6,"orders":5},{"quantity":4500,"price":5.55,"orders":3},{"quantity":1500,"price":5.5,"orders":1}],"sell":[{"quantity":3000,"price":5.8,"orders":2},{"quantity":3000,"price":5.85,"orders":2},{"quantity":9000,"price":5.9,"orders":5},{"quantity":6000,"price":5.95,"orders":4},{"quantity":6000,"price":6.0,"orders":4}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|123777","symbol":"NTPC25JUL335CE","last_price":5.75,"volume":2953500,"average_price":6.07,"oi":1657500.0,"net_change":-3.25,"total_buy_quantity":489000.0,"total_sell_quantity":264000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1753351150940","oi_day_high":1864500.0,"oi_day_low":1657500.0},"NSE_FO:IOC25JUL145PE":{"ohlc":{"open":0.35,"high":0.45,"low":0.3,"close":0.4},"depth":{"buy":[{"quantity":268125,"price":0.35,"orders":15},{"quantity":414375,"price":0.3,"orders":15},{"quantity":448500,"price":0.25,"orders":8},{"quantity":775125,"price":0.2,"orders":13},{"quantity":916500,"price":0.15,"orders":13}],"sell":[{"quantity":229125,"price":0.4,"orders":8},{"quantity":63375,"price":0.45,"orders":5},{"quantity":195000,"price":0.5,"orders":6},{"quantity":14625,"price":0.55,"orders":2},{"quantity":19500,"price":0.6,"orders":3}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|106646","symbol":"IOC25JUL145PE","last_price":0.4,"volume":2603250,"average_price":0.39,"oi":2925000.0,"net_change":0.0,"total_buy_quantity":3505125.0,"total_sell_quantity":1082250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1753351197868","oi_day_high":3154125.0,"oi_day_low":2925000.0},"NSE_FO:DELHIVERY25JUL385PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":2075,"price":0.1,"orders":1},{"quantity":56025,"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":2075,"price":0.35,"orders":1},{"quantity":22825,"price":0.4,"orders":2},{"quantity":2075,"price":0.5,"orders":1},{"quantity":2075,"price":0.55,"orders":1},{"quantity":2075,"price":0.65,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|91428","symbol":"DELHIVERY25JUL385PE","last_price":0.2,"volume":14525,"average_price":0.19,"oi":85075.0,"net_change":0.0,"total_buy_quantity":58100.0,"total_sell_quantity":267675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1753346387216","oi_day_high":89225.0,"oi_day_low":85075.0},"NSE_FO:DLF25JUL840PE":{"ohlc":{"open":15.85,"high":28.05,"low":14.55,"close":23.75},"depth":{"buy":[{"quantity":825,"price":23.65,"orders":1},{"quantity":825,"price":23.6,"orders":1},{"quantity":2475,"price":23.55,"orders":3},{"quantity":825,"price":23.5,"orders":1},{"quantity":825,"price":23.45,"orders":1}],"sell":[{"quantity":6600,"price":24.0,"orders":2},{"quantity":825,"price":24.05,"orders":1},{"quantity":6600,"price":24.1,"orders":1},{"quantity":825,"price":24.2,"orders":1},{"quantity":825,"price":24.25,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|88513","symbol":"DLF25JUL840PE","last_price":23.75,"volume":1400850,"average_price":20.6,"oi":901725.0,"net_change":7.45,"total_buy_quantity":218625.0,"total_sell_quantity":113850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.75,"last_trade_time":"1753351043465","oi_day_high":1023825.0,"oi_day_low":901725.0},"NSE_FO:TRENT25JUL6100CE":{"ohlc":{"open":3.55,"high":3.65,"low":1.95,"close":1.95},"depth":{"buy":[{"quantity":100,"price":2.05,"orders":1},{"quantity":200,"price":2.0,"orders":1},{"quantity":4600,"price":1.95,"orders":3},{"quantity":200,"price":1.9,"orders":1},{"quantity":300,"price":1.85,"orders":3}],"sell":[{"quantity":200,"price":2.15,"orders":2},{"quantity":900,"price":2.2,"orders":4},{"quantity":400,"price":2.25,"orders":4},{"quantity":300,"price":2.3,"orders":3},{"quantity":200,"price":2.35,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|139412","symbol":"TRENT25JUL6100CE","last_price":1.95,"volume":256100,"average_price":2.42,"oi":323500.0,"net_change":-1.55,"total_buy_quantity":168200.0,"total_sell_quantity":19900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1753351182168","oi_day_high":362600.0,"oi_day_low":323500.0},"NSE_FO:GRANULES25JUL500CE":{"ohlc":{"open":3.0,"high":4.85,"low":2.15,"close":2.5},"depth":{"buy":[{"quantity":6450,"price":2.35,"orders":1},{"quantity":1075,"price":2.25,"orders":1},{"quantity":2150,"price":2.2,"orders":1},{"quantity":4300,"price":2.1,"orders":3},{"quantity":2150,"price":2.05,"orders":2}],"sell":[{"quantity":1075,"price":2.45,"orders":1},{"quantity":1075,"price":2.5,"orders":1},{"quantity":1075,"price":2.8,"orders":1},{"quantity":6450,"price":2.85,"orders":1},{"quantity":8600,"price":2.95,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|92972","symbol":"GRANULES25JUL500CE","last_price":2.5,"volume":906225,"average_price":3.32,"oi":1367400.0,"net_change":-0.4,"total_buy_quantity":259075.0,"total_sell_quantity":290250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1753351199013","oi_day_high":1409325.0,"oi_day_low":1286775.0},"NSE_FO:BAJAJFINSV25JUL2060PE":{"ohlc":{"open":33.45,"high":50.35,"low":30.0,"close":48.8},"depth":{"buy":[{"quantity":500,"price":48.3,"orders":1},{"quantity":500,"price":48.1,"orders":1},{"quantity":500,"price":47.9,"orders":1},{"quantity":1500,"price":46.55,"orders":2},{"quantity":500,"price":46.05,"orders":1}],"sell":[{"quantity":500,"price":49.95,"orders":1},{"quantity":500,"price":50.0,"orders":1},{"quantity":500,"price":50.35,"orders":1},{"quantity":500,"price":50.95,"orders":1},{"quantity":500,"price":51.0,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|79746","symbol":"BAJAJFINSV25JUL2060PE","last_price":48.8,"volume":623000,"average_price":36.82,"oi":140500.0,"net_change":16.95,"total_buy_quantity":180500.0,"total_sell_quantity":34500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.35,"last_trade_time":"1753351180809","oi_day_high":200500.0,"oi_day_low":126000.0},"NSE_FO:ASTRAL25JUL1520CE":{"ohlc":{"open":10.1,"high":11.6,"low":4.65,"close":6.8},"depth":{"buy":[{"quantity":425,"price":6.45,"orders":1},{"quantity":425,"price":6.4,"orders":1},{"quantity":425,"price":6.3,"orders":1},{"quantity":425,"price":6.25,"orders":1},{"quantity":425,"price":6.2,"orders":1}],"sell":[{"quantity":425,"price":6.75,"orders":1},{"quantity":425,"price":6.8,"orders":1},{"quantity":425,"price":6.9,"orders":1},{"quantity":425,"price":6.95,"orders":1},{"quantity":850,"price":7.0,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|66149","symbol":"ASTRAL25JUL1520CE","last_price":6.8,"volume":310250,"average_price":6.17,"oi":291125.0,"net_change":-5.85,"total_buy_quantity":102000.0,"total_sell_quantity":130475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.6,"last_trade_time":"1753351128405","oi_day_high":297925.0,"oi_day_low":276675.0},"NSE_FO:MGL25JUL1440CE":{"ohlc":{"open":25.0,"high":26.65,"low":14.3,"close":18.95},"depth":{"buy":[{"quantity":800,"price":18.55,"orders":2},{"quantity":400,"price":18.5,"orders":1},{"quantity":400,"price":18.45,"orders":1},{"quantity":400,"price":18.4,"orders":1},{"quantity":2400,"price":18.3,"orders":3}],"sell":[{"quantity":400,"price":19.3,"orders":1},{"quantity":400,"price":19.35,"orders":1},{"quantity":1600,"price":19.4,"orders":4},{"quantity":1600,"price":19.45,"orders":4},{"quantity":800,"price":19.5,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|114140","symbol":"MGL25JUL1440CE","last_price":18.95,"volume":880400,"average_price":19.47,"oi":189600.0,"net_change":-37.15,"total_buy_quantity":439600.0,"total_sell_quantity":94000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":128.6,"last_trade_time":"1753351186325","oi_day_high":199600.0,"oi_day_low":37200.0},"NSE_FO:TCS25JUL3440CE":{"ohlc":{"open":1.45,"high":1.5,"low":0.9,"close":1.0},"depth":{"buy":[{"quantity":350,"price":1.0,"orders":2},{"quantity":4200,"price":0.95,"orders":7},{"quantity":1750,"price":0.9,"orders":5},{"quantity":2275,"price":0.8,"orders":2},{"quantity":350,"price":0.7,"orders":1}],"sell":[{"quantity":875,"price":1.05,"orders":5},{"quantity":875,"price":1.1,"orders":4},{"quantity":1225,"price":1.15,"orders":5},{"quantity":1225,"price":1.2,"orders":6},{"quantity":700,"price":1.25,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|131347","symbol":"TCS25JUL3440CE","last_price":1.0,"volume":318850,"average_price":1.02,"oi":786625.0,"net_change":-0.5,"total_buy_quantity":226625.0,"total_sell_quantity":131775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1753351180245","oi_day_high":822850.0,"oi_day_low":771750.0},"NSE_FO:CESC25JUL172.5PE":{"ohlc":{"open":0.45,"high":1.45,"low":0.45,"close":1.35},"depth":{"buy":[{"quantity":3625,"price":1.3,"orders":1},{"quantity":7250,"price":1.25,"orders":2},{"quantity":3625,"price":1.2,"orders":1},{"quantity":3625,"price":1.15,"orders":1},{"quantity":7250,"price":1.1,"orders":2}],"sell":[{"quantity":10875,"price":1.45,"orders":3},{"quantity":10875,"price":1.5,"orders":3},{"quantity":10875,"price":1.55,"orders":3},{"quantity":10875,"price":1.6,"orders":3},{"quantity":10875,"price":1.65,"orders":3}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|86477","symbol":"CESC25JUL172.5PE","last_price":1.35,"volume":199375,"average_price":1.02,"oi":213875.0,"net_change":0.65,"total_buy_quantity":406000.0,"total_sell_quantity":482125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1753350406715","oi_day_high":268250.0,"oi_day_low":213875.0},"NSE_FO:VOLTAS25JUL1320CE":{"ohlc":{"open":39.3,"high":45.15,"low":32.1,"close":32.8},"depth":{"buy":[{"quantity":375,"price":32.35,"orders":1},{"quantity":375,"price":32.3,"orders":1},{"quantity":375,"price":31.0,"orders":1},{"quantity":1125,"price":29.7,"orders":1},{"quantity":375,"price":29.65,"orders":1}],"sell":[{"quantity":375,"price":33.45,"orders":1},{"quantity":375,"price":35.2,"orders":1},{"quantity":375,"price":35.25,"orders":1},{"quantity":1500,"price":35.55,"orders":1},{"quantity":375,"price":36.0,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|135466","symbol":"VOLTAS25JUL1320CE","last_price":32.8,"volume":23625,"average_price":38.24,"oi":130500.0,"net_change":-17.15,"total_buy_quantity":52875.0,"total_sell_quantity":50250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":113.6,"last_trade_time":"1753351007649","oi_day_high":133125.0,"oi_day_low":130500.0},"NSE_FO:ADANIENSOL25JUL860CE":{"ohlc":{"open":20.85,"high":20.85,"low":10.7,"close":13.0},"depth":{"buy":[{"quantity":675,"price":12.7,"orders":1},{"quantity":675,"price":12.65,"orders":1},{"quantity":2700,"price":12.5,"orders":3},{"quantity":2700,"price":12.4,"orders":2},{"quantity":675,"price":12.15,"orders":1}],"sell":[{"quantity":9450,"price":13.2,"orders":2},{"quantity":675,"price":13.5,"orders":1},{"quantity":1350,"price":13.55,"orders":2},{"quantity":1350,"price":13.6,"orders":1},{"quantity":1350,"price":13.85,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|75465","symbol":"ADANIENSOL25JUL860CE","last_price":13.0,"volume":2900475,"average_price":13.99,"oi":692550.0,"net_change":-6.4,"total_buy_quantity":609525.0,"total_sell_quantity":236250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.9,"last_trade_time":"1753351198553","oi_day_high":692550.0,"oi_day_low":190350.0},"NSE_FO:HINDALCO25JUL690PE":{"ohlc":{"open":5.1,"high":6.5,"low":3.25,"close":5.1},"depth":{"buy":[{"quantity":4200,"price":5.0,"orders":3},{"quantity":7000,"price":4.95,"orders":5},{"quantity":7000,"price":4.9,"orders":5},{"quantity":22400,"price":4.85,"orders":7},{"quantity":5600,"price":4.8,"orders":4}],"sell":[{"quantity":1400,"price":5.1,"orders":1},{"quantity":2800,"price":5.15,"orders":2},{"quantity":8400,"price":5.2,"orders":6},{"quantity":4200,"price":5.25,"orders":3},{"quantity":4200,"price":5.3,"orders":3}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|100572","symbol":"HINDALCO25JUL690PE","last_price":5.1,"volume":3427200,"average_price":4.9,"oi":980000.0,"net_change":-0.95,"total_buy_quantity":659400.0,"total_sell_quantity":264600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1753351197550","oi_day_high":1156400.0,"oi_day_low":980000.0},"NSE_FO:CONCOR25JUL600PE":{"ohlc":{"open":4.5,"high":5.9,"low":3.5,"close":4.65},"depth":{"buy":[{"quantity":1250,"price":4.6,"orders":1},{"quantity":2500,"price":4.55,"orders":2},{"quantity":5000,"price":4.5,"orders":4},{"quantity":3750,"price":4.45,"orders":3},{"quantity":3750,"price":4.4,"orders":3}],"sell":[{"quantity":1250,"price":4.75,"orders":1},{"quantity":3750,"price":4.8,"orders":3},{"quantity":2500,"price":4.85,"orders":2},{"quantity":3750,"price":4.9,"orders":3},{"quantity":2500,"price":4.95,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|89254","symbol":"CONCOR25JUL600PE","last_price":4.65,"volume":413750,"average_price":4.97,"oi":536250.0,"net_change":0.8,"total_buy_quantity":325000.0,"total_sell_quantity":233750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1753351195219","oi_day_high":560000.0,"oi_day_low":527500.0},"NSE_FO:LTIM25JUL5400PE":{"ohlc":{"open":155.0,"high":227.1,"low":152.9,"close":218.2},"depth":{"buy":[{"quantity":150,"price":220.0,"orders":1},{"quantity":3300,"price":199.0,"orders":2},{"quantity":450,"price":181.3,"orders":1},{"quantity":900,"price":138.2,"orders":1},{"quantity":1200,"price":132.6,"orders":1}],"sell":[{"quantity":150,"price":225.6,"orders":1},{"quantity":1050,"price":236.15,"orders":2},{"quantity":750,"price":236.45,"orders":1},{"quantity":1500,"price":237.95,"orders":1},{"quantity":1500,"price":243.15,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|111318","symbol":"LTIM25JUL5400PE","last_price":218.2,"volume":8250,"average_price":197.49,"oi":26850.0,"net_change":84.65,"total_buy_quantity":30000.0,"total_sell_quantity":6300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":314.45,"last_trade_time":"1753350832581","oi_day_high":28950.0,"oi_day_low":26850.0},"NSE_FO:RVNL25JUL400CE":{"ohlc":{"open":1.4,"high":1.7,"low":1.15,"close":1.45},"depth":{"buy":[{"quantity":4125,"price":1.4,"orders":2},{"quantity":35750,"price":1.35,"orders":7},{"quantity":19250,"price":1.3,"orders":4},{"quantity":24750,"price":1.25,"orders":5},{"quantity":4125,"price":1.2,"orders":1}],"sell":[{"quantity":5500,"price":1.45,"orders":1},{"quantity":6875,"price":1.5,"orders":3},{"quantity":13750,"price":1.55,"orders":8},{"quantity":12375,"price":1.6,"orders":8},{"quantity":24750,"price":1.65,"orders":7}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|132919","symbol":"RVNL25JUL400CE","last_price":1.45,"volume":1256750,"average_price":1.42,"oi":3447125.0,"net_change":0.0,"total_buy_quantity":449625.0,"total_sell_quantity":664125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1753351178137","oi_day_high":3895375.0,"oi_day_low":3436125.0},"NSE_FO:ASHOKLEY25JUL125CE":{"ohlc":{"open":1.65,"high":2.0,"low":1.4,"close":1.6},"depth":{"buy":[{"quantity":45000,"price":1.6,"orders":7},{"quantity":40000,"price":1.55,"orders":5},{"quantity":60000,"price":1.5,"orders":10},{"quantity":15000,"price":1.45,"orders":3},{"quantity":65000,"price":1.4,"orders":4}],"sell":[{"quantity":5000,"price":1.65,"orders":1},{"quantity":70000,"price":1.7,"orders":9},{"quantity":20000,"price":1.75,"orders":4},{"quantity":25000,"price":1.8,"orders":3},{"quantity":60000,"price":1.85,"orders":3}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|65364","symbol":"ASHOKLEY25JUL125CE","last_price":1.6,"volume":6130000,"average_price":1.76,"oi":5250000.0,"net_change":-0.05,"total_buy_quantity":950000.0,"total_sell_quantity":1710000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1753351196622","oi_day_high":5500000.0,"oi_day_low":5250000.0},"NSE_FO:TATASTEEL25JUL160PE":{"ohlc":{"open":1.35,"high":1.35,"low":0.65,"close":0.75},"depth":{"buy":[{"quantity":143000,"price":0.75,"orders":17},{"quantity":368500,"price":0.7,"orders":15},{"quantity":396000,"price":0.65,"orders":21},{"quantity":940500,"price":0.6,"orders":21},{"quantity":726000,"price":0.55,"orders":15}],"sell":[{"quantity":583000,"price":0.8,"orders":13},{"quantity":110000,"price":0.85,"orders":9},{"quantity":275000,"price":0.9,"orders":13},{"quantity":143000,"price":0.95,"orders":11},{"quantity":407000,"price":1.0,"orders":18}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|43409","symbol":"TATASTEEL25JUL160PE","last_price":0.75,"volume":20762500,"average_price":0.8,"oi":9355500.0,"net_change":-0.3,"total_buy_quantity":6594500.0,"total_sell_quantity":3146000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1753351198420","oi_day_high":9784500.0,"oi_day_low":9075000.0},"NSE_FO:ANGELONE25JUL2900CE":{"ohlc":{"open":35.35,"high":35.35,"low":20.0,"close":22.35},"depth":{"buy":[{"quantity":250,"price":22.05,"orders":1},{"quantity":250,"price":22.0,"orders":1},{"quantity":250,"price":21.85,"orders":1},{"quantity":500,"price":21.55,"orders":2},{"quantity":250,"price":21.5,"orders":1}],"sell":[{"quantity":250,"price":22.35,"orders":1},{"quantity":250,"price":22.4,"orders":1},{"quantity":250,"price":22.45,"orders":1},{"quantity":750,"price":22.5,"orders":2},{"quantity":500,"price":22.6,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|63295","symbol":"ANGELONE25JUL2900CE","last_price":22.35,"volume":557750,"average_price":25.37,"oi":362750.0,"net_change":-11.85,"total_buy_quantity":109000.0,"total_sell_quantity":74500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":140.7,"last_trade_time":"1753351180860","oi_day_high":387500.0,"oi_day_low":362750.0},"NSE_FO:BALKRISIND25JUL2440CE":{"ohlc":{"open":222.0,"high":222.0,"low":222.0,"close":222.0},"depth":{"buy":[{"quantity":1800,"price":272.95,"orders":2},{"quantity":1200,"price":272.9,"orders":1},{"quantity":3000,"price":264.85,"orders":1},{"quantity":3000,"price":259.8,"orders":1},{"quantity":300,"price":258.25,"orders":1}],"sell":[{"quantity":1200,"price":301.1,"orders":1},{"quantity":3000,"price":304.1,"orders":1},{"quantity":9000,"price":354.95,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|71911","symbol":"BALKRISIND25JUL2440CE","last_price":222.0,"volume":0,"average_price":0.0,"oi":13500.0,"net_change":0.0,"total_buy_quantity":22500.0,"total_sell_quantity":13200.0,"lower_circuit_limit":160.1,"upper_circuit_limit":448.0,"last_trade_time":"1752214094000","oi_day_high":13500.0,"oi_day_low":13500.0},"NSE_FO:DIXON25JUL14250CE":{"ohlc":{"open":2540.0,"high":2540.0,"low":2540.0,"close":2540.0},"depth":{"buy":[{"quantity":50,"price":2533.2,"orders":1},{"quantity":50,"price":2533.15,"orders":1},{"quantity":200,"price":2423.8,"orders":1},{"quantity":500,"price":2396.9,"orders":1},{"quantity":250,"price":2305.6,"orders":1}],"sell":[{"quantity":50,"price":2595.4,"orders":1},{"quantity":50,"price":2595.45,"orders":1},{"quantity":200,"price":2623.1,"orders":1},{"quantity":100,"price":2625.3,"orders":1},{"quantity":250,"price":2633.05,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|92090","symbol":"DIXON25JUL14250CE","last_price":2540.0,"volume":50,"average_price":2540.0,"oi":15100.0,"net_change":119.9,"total_buy_quantity":3950.0,"total_sell_quantity":3600.0,"lower_circuit_limit":1179.65,"upper_circuit_limit":3660.55,"last_trade_time":"1753350488577","oi_day_high":15100.0,"oi_day_low":15100.0},"NSE_FO:EICHERMOT25JUL5600PE":{"ohlc":{"open":154.05,"high":159.35,"low":118.8,"close":144.75},"depth":{"buy":[{"quantity":175,"price":140.4,"orders":1},{"quantity":175,"price":140.1,"orders":1},{"quantity":175,"price":140.0,"orders":1},{"quantity":175,"price":139.35,"orders":1},{"quantity":700,"price":128.9,"orders":1}],"sell":[{"quantity":350,"price":146.95,"orders":2},{"quantity":175,"price":147.0,"orders":1},{"quantity":175,"price":147.1,"orders":1},{"quantity":175,"price":147.2,"orders":1},{"quantity":175,"price":147.3,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|89907","symbol":"EICHERMOT25JUL5600PE","last_price":144.75,"volume":7700,"average_price":139.05,"oi":49000.0,"net_change":-9.3,"total_buy_quantity":21000.0,"total_sell_quantity":15050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":338.2,"last_trade_time":"1753351140003","oi_day_high":49875.0,"oi_day_low":49000.0},"NSE_FO:APLAPOLLO25JUL1800CE":{"ohlc":{"open":3.9,"high":5.8,"low":2.85,"close":4.1},"depth":{"buy":[{"quantity":350,"price":4.05,"orders":1},{"quantity":700,"price":4.0,"orders":1},{"quantity":350,"price":3.9,"orders":1},{"quantity":1400,"price":3.85,"orders":1},{"quantity":1750,"price":3.7,"orders":3}],"sell":[{"quantity":1400,"price":4.1,"orders":1},{"quantity":1400,"price":4.35,"orders":2},{"quantity":1400,"price":4.4,"orders":1},{"quantity":1050,"price":4.5,"orders":1},{"quantity":1750,"price":4.55,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|63957","symbol":"APLAPOLLO25JUL1800CE","last_price":4.1,"volume":610400,"average_price":4.48,"oi":948500.0,"net_change":0.35,"total_buy_quantity":242550.0,"total_sell_quantity":104300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1753351193923","oi_day_high":957600.0,"oi_day_low":879900.0},"NSE_FO:TATAPOWER25JUL405CE":{"ohlc":{"open":4.65,"high":4.75,"low":2.7,"close":3.15},"depth":{"buy":[{"quantity":15950,"price":3.05,"orders":10},{"quantity":11600,"price":3.0,"orders":8},{"quantity":10150,"price":2.95,"orders":6},{"quantity":11600,"price":2.9,"orders":7},{"quantity":4350,"price":2.85,"orders":3}],"sell":[{"quantity":10150,"price":3.15,"orders":5},{"quantity":17400,"price":3.2,"orders":8},{"quantity":18850,"price":3.25,"orders":9},{"quantity":17400,"price":3.3,"orders":8},{"quantity":7250,"price":3.35,"orders":3}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|137833","symbol":"TATAPOWER25JUL405CE","last_price":3.15,"volume":3768550,"average_price":3.29,"oi":2289550.0,"net_change":-1.6,"total_buy_quantity":540850.0,"total_sell_quantity":584350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1753351192088","oi_day_high":2305500.0,"oi_day_low":2024200.0},"NSE_FO:HINDCOPPER25JUL270PE":{"ohlc":{"open":2.9,"high":4.0,"low":2.1,"close":3.8},"depth":{"buy":[{"quantity":7950,"price":3.65,"orders":3},{"quantity":2650,"price":3.6,"orders":1},{"quantity":2650,"price":3.55,"orders":1},{"quantity":7950,"price":3.5,"orders":3},{"quantity":5300,"price":3.45,"orders":2}],"sell":[{"quantity":2650,"price":3.8,"orders":1},{"quantity":5300,"price":3.85,"orders":2},{"quantity":2650,"price":3.9,"orders":1},{"quantity":2650,"price":3.95,"orders":1},{"quantity":2650,"price":4.0,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|97277","symbol":"HINDCOPPER25JUL270PE","last_price":3.8,"volume":469050,"average_price":3.22,"oi":561800.0,"net_change":0.45,"total_buy_quantity":712850.0,"total_sell_quantity":437250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1753351191594","oi_day_high":643950.0,"oi_day_low":561800.0},"NSE_FO:JSWSTEEL25JUL1030PE":{"ohlc":{"open":10.1,"high":10.1,"low":5.5,"close":8.4},"depth":{"buy":[{"quantity":1350,"price":8.1,"orders":2},{"quantity":675,"price":8.05,"orders":1},{"quantity":675,"price":8.0,"orders":1},{"quantity":1350,"price":7.7,"orders":2},{"quantity":675,"price":7.65,"orders":1}],"sell":[{"quantity":675,"price":8.45,"orders":1},{"quantity":675,"price":8.5,"orders":1},{"quantity":2700,"price":8.55,"orders":3},{"quantity":2025,"price":8.6,"orders":2},{"quantity":2025,"price":8.65,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|110234","symbol":"JSWSTEEL25JUL1030PE","last_price":8.4,"volume":701325,"average_price":7.74,"oi":330075.0,"net_change":-2.45,"total_buy_quantity":813375.0,"total_sell_quantity":143775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.55,"last_trade_time":"1753351134930","oi_day_high":405675.0,"oi_day_low":330075.0},"NSE_FO:IREDA25JUL170PE":{"ohlc":{"open":12.0,"high":13.75,"low":12.0,"close":13.65},"depth":{"buy":[{"quantity":6900,"price":13.6,"orders":2},{"quantity":3450,"price":13.55,"orders":1},{"quantity":3450,"price":13.5,"orders":1},{"quantity":3450,"price":13.45,"orders":1},{"quantity":17250,"price":13.1,"orders":2}],"sell":[{"quantity":6900,"price":14.05,"orders":2},{"quantity":3450,"price":14.1,"orders":1},{"quantity":3450,"price":14.15,"orders":1},{"quantity":10350,"price":14.2,"orders":1},{"quantity":3450,"price":14.65,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|104728","symbol":"IREDA25JUL170PE","last_price":13.65,"volume":124200,"average_price":13.12,"oi":1173000.0,"net_change":0.85,"total_buy_quantity":358800.0,"total_sell_quantity":348450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.8,"last_trade_time":"1753350939324","oi_day_high":1210950.0,"oi_day_low":1169550.0},"NSE_FO:CANBK25JUL111PE":{"ohlc":{"open":4.25,"high":5.0,"low":1.0,"close":1.0},"depth":{"buy":[{"quantity":101250,"price":1.0,"orders":5},{"quantity":141750,"price":0.95,"orders":6},{"quantity":148500,"price":0.9,"orders":5},{"quantity":263250,"price":0.85,"orders":8},{"quantity":148500,"price":0.8,"orders":4}],"sell":[{"quantity":74250,"price":1.05,"orders":7},{"quantity":121500,"price":1.1,"orders":8},{"quantity":236250,"price":1.15,"orders":11},{"quantity":101250,"price":1.2,"orders":9},{"quantity":67500,"price":1.25,"orders":8}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|85814","symbol":"CANBK25JUL111PE","last_price":1.0,"volume":28890000,"average_price":1.81,"oi":2092500.0,"net_change":-3.45,"total_buy_quantity":1782000.0,"total_sell_quantity":2531250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1753351196704","oi_day_high":2436750.0,"oi_day_low":1458000.0},"NSE_FO:TATAELXSI25JUL6300PE":{"ohlc":{"open":121.15,"high":159.5,"low":99.75,"close":117.6},"depth":{"buy":[{"quantity":300,"price":116.8,"orders":3},{"quantity":100,"price":116.75,"orders":1},{"quantity":100,"price":116.65,"orders":1},{"quantity":100,"price":116.45,"orders":1},{"quantity":100,"price":116.35,"orders":1}],"sell":[{"quantity":100,"price":126.05,"orders":1},{"quantity":100,"price":126.1,"orders":1},{"quantity":100,"price":129.95,"orders":1},{"quantity":100,"price":130.2,"orders":1},{"quantity":100,"price":137.85,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|129938","symbol":"TATAELXSI25JUL6300PE","last_price":117.6,"volume":9600,"average_price":128.17,"oi":18100.0,"net_change":-0.5,"total_buy_quantity":24600.0,"total_sell_quantity":12800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":322.2,"last_trade_time":"1753350661626","oi_day_high":20200.0,"oi_day_low":17600.0},"NSE_FO:PAGEIND25JUL48500CE":{"ohlc":{"open":140.0,"high":160.85,"low":78.5,"close":133.0},"depth":{"buy":[{"quantity":15,"price":120.2,"orders":1},{"quantity":15,"price":120.15,"orders":1},{"quantity":30,"price":120.0,"orders":2},{"quantity":15,"price":109.2,"orders":1},{"quantity":15,"price":98.0,"orders":1}],"sell":[{"quantity":15,"price":143.95,"orders":1},{"quantity":15,"price":144.0,"orders":1},{"quantity":330,"price":146.0,"orders":1},{"quantity":15,"price":159.55,"orders":1},{"quantity":60,"price":160.85,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|125856","symbol":"PAGEIND25JUL48500CE","last_price":133.0,"volume":3525,"average_price":111.36,"oi":3375.0,"net_change":-42.0,"total_buy_quantity":2685.0,"total_sell_quantity":1155.0,"lower_circuit_limit":0.05,"upper_circuit_limit":875.3,"last_trade_time":"1753351126444","oi_day_high":4035.0,"oi_day_low":3375.0},"NSE_FO:POWERGRID25JUL295PE":{"ohlc":{"open":2.0,"high":3.65,"low":1.75,"close":2.85},"depth":{"buy":[{"quantity":9500,"price":2.7,"orders":5},{"quantity":13300,"price":2.65,"orders":6},{"quantity":9500,"price":2.6,"orders":4},{"quantity":13300,"price":2.55,"orders":4},{"quantity":5700,"price":2.5,"orders":3}],"sell":[{"quantity":5700,"price":2.8,"orders":3},{"quantity":7600,"price":2.85,"orders":4},{"quantity":9500,"price":2.9,"orders":3},{"quantity":20900,"price":2.95,"orders":3},{"quantity":5700,"price":3.0,"orders":3}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|123650","symbol":"POWERGRID25JUL295PE","last_price":2.85,"volume":1854400,"average_price":2.85,"oi":1444000.0,"net_change":0.6,"total_buy_quantity":501600.0,"total_sell_quantity":353400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1753351195866","oi_day_high":1791700.0,"oi_day_low":1442100.0},"NSE_FO:UNITDSPR25JUL1440CE":{"ohlc":{"open":3.0,"high":3.0,"low":1.5,"close":1.65},"depth":{"buy":[{"quantity":2000,"price":1.55,"orders":5},{"quantity":400,"price":1.5,"orders":1},{"quantity":1200,"price":1.45,"orders":2},{"quantity":400,"price":1.4,"orders":1},{"quantity":13200,"price":1.25,"orders":3}],"sell":[{"quantity":400,"price":1.65,"orders":1},{"quantity":800,"price":1.7,"orders":2},{"quantity":1600,"price":1.75,"orders":3},{"quantity":1600,"price":1.8,"orders":4},{"quantity":2000,"price":1.85,"orders":4}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|134504","symbol":"UNITDSPR25JUL1440CE","last_price":1.65,"volume":270800,"average_price":1.73,"oi":593600.0,"net_change":-0.45,"total_buy_quantity":332000.0,"total_sell_quantity":96800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1753351173209","oi_day_high":689200.0,"oi_day_low":593200.0},"NSE_FO:DRREDDY25JUL1320PE":{"ohlc":{"open":54.0,"high":55.4,"low":36.7,"close":50.35},"depth":{"buy":[{"quantity":1250,"price":47.6,"orders":2},{"quantity":625,"price":47.55,"orders":1},{"quantity":625,"price":47.5,"orders":1},{"quantity":625,"price":47.3,"orders":1},{"quantity":12500,"price":47.0,"orders":2}],"sell":[{"quantity":625,"price":50.25,"orders":1},{"quantity":625,"price":50.5,"orders":1},{"quantity":625,"price":50.6,"orders":1},{"quantity":625,"price":50.85,"orders":1},{"quantity":625,"price":51.2,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|89351","symbol":"DRREDDY25JUL1320PE","last_price":50.35,"volume":51875,"average_price":43.03,"oi":57500.0,"net_change":-24.7,"total_buy_quantity":51250.0,"total_sell_quantity":73125.0,"lower_circuit_limit":2.05,"upper_circuit_limit":120.45,"last_trade_time":"1753350575611","oi_day_high":70000.0,"oi_day_low":56250.0},"NSE_FO:POONAWALLA25JUL450PE":{"ohlc":{"open":14.0,"high":23.25,"low":13.2,"close":22.0},"depth":{"buy":[{"quantity":1700,"price":21.4,"orders":1},{"quantity":1700,"price":21.3,"orders":1},{"quantity":1700,"price":21.25,"orders":1},{"quantity":3400,"price":20.85,"orders":1},{"quantity":8500,"price":20.6,"orders":1}],"sell":[{"quantity":1700,"price":23.25,"orders":1},{"quantity":1700,"price":23.3,"orders":1},{"quantity":5100,"price":23.75,"orders":1},{"quantity":3400,"price":24.0,"orders":1},{"quantity":8500,"price":24.15,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|123377","symbol":"POONAWALLA25JUL450PE","last_price":22.0,"volume":209100,"average_price":17.18,"oi":209100.0,"net_change":10.15,"total_buy_quantity":166600.0,"total_sell_quantity":139400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.85,"last_trade_time":"1753351052542","oi_day_high":258400.0,"oi_day_low":209100.0},"NSE_FO:TIINDIA25JUL3000CE":{"ohlc":{"open":48.0,"high":48.0,"low":25.65,"close":25.15},"depth":{"buy":[{"quantity":200,"price":25.6,"orders":1},{"quantity":200,"price":25.55,"orders":1},{"quantity":400,"price":25.05,"orders":2},{"quantity":1600,"price":25.0,"orders":3},{"quantity":200,"price":24.05,"orders":1}],"sell":[{"quantity":200,"price":27.5,"orders":1},{"quantity":200,"price":27.85,"orders":1},{"quantity":200,"price":29.0,"orders":1},{"quantity":400,"price":30.0,"orders":2},{"quantity":800,"price":31.15,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|131854","symbol":"TIINDIA25JUL3000CE","last_price":25.15,"volume":162200,"average_price":29.49,"oi":170000.0,"net_change":-13.3,"total_buy_quantity":43400.0,"total_sell_quantity":49600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":126.55,"last_trade_time":"1753351189239","oi_day_high":186800.0,"oi_day_low":167400.0},"NSE_FO:M&MFIN25JUL263.5CE":{"ohlc":{"open":2.55,"high":2.65,"low":1.6,"close":2.25},"depth":{"buy":[{"quantity":4112,"price":2.2,"orders":2},{"quantity":4112,"price":2.15,"orders":2},{"quantity":4112,"price":2.1,"orders":2},{"quantity":4112,"price":2.05,"orders":2},{"quantity":8224,"price":2.0,"orders":4}],"sell":[{"quantity":6168,"price":2.35,"orders":3},{"quantity":4112,"price":2.4,"orders":2},{"quantity":4112,"price":2.45,"orders":2},{"quantity":2056,"price":2.5,"orders":1},{"quantity":16448,"price":2.6,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|50325","symbol":"M&MFIN25JUL263.5CE","last_price":2.25,"volume":1060896,"average_price":1.98,"oi":2076560.0,"net_change":-0.65,"total_buy_quantity":435872.0,"total_sell_quantity":1605736.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1753351150478","oi_day_high":2177304.0,"oi_day_low":2076560.0},"NSE_FO:IDEA25JUL7CE":{"ohlc":{"open":0.55,"high":0.6,"low":0.35,"close":0.45},"depth":{"buy":[{"quantity":2358675,"price":0.4,"orders":6},{"quantity":38239125,"price":0.35,"orders":50},{"quantity":33521775,"price":0.3,"orders":27},{"quantity":28590000,"price":0.25,"orders":26},{"quantity":21513975,"price":0.2,"orders":20}],"sell":[{"quantity":5860950,"price":0.45,"orders":22},{"quantity":4359975,"price":0.5,"orders":11},{"quantity":1786875,"price":0.55,"orders":5},{"quantity":6718650,"price":0.6,"orders":18},{"quantity":7576350,"price":0.65,"orders":18}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|103643","symbol":"IDEA25JUL7CE","last_price":0.45,"volume":81624450,"average_price":0.43,"oi":1.76471775E8,"net_change":-0.1,"total_buy_quantity":1.7225475E8,"total_sell_quantity":4.91748E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1753350753292","oi_day_high":1.81332075E8,"oi_day_low":1.75614075E8},"NSE_FO:UNIONBANK25JUL147.5PE":{"ohlc":{"open":4.75,"high":5.75,"low":3.3,"close":3.6},"depth":{"buy":[{"quantity":26550,"price":3.5,"orders":5},{"quantity":13275,"price":3.45,"orders":3},{"quantity":22125,"price":3.4,"orders":4},{"quantity":17700,"price":3.35,"orders":3},{"quantity":39825,"price":3.3,"orders":2}],"sell":[{"quantity":22125,"price":3.6,"orders":5},{"quantity":13275,"price":3.65,"orders":3},{"quantity":48675,"price":3.7,"orders":4},{"quantity":13275,"price":3.75,"orders":3},{"quantity":8850,"price":3.8,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|140012","symbol":"UNIONBANK25JUL147.5PE","last_price":3.6,"volume":911550,"average_price":4.41,"oi":725700.0,"net_change":-1.8,"total_buy_quantity":871725.0,"total_sell_quantity":743400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1753351085401","oi_day_high":743400.0,"oi_day_low":677025.0},"NSE_FO:PFC25JUL420PE":{"ohlc":{"open":7.05,"high":8.25,"low":4.95,"close":5.45},"depth":{"buy":[{"quantity":2600,"price":5.35,"orders":2},{"quantity":5200,"price":5.3,"orders":4},{"quantity":5200,"price":5.25,"orders":2},{"quantity":7800,"price":5.2,"orders":2},{"quantity":2600,"price":5.15,"orders":2}],"sell":[{"quantity":1300,"price":5.45,"orders":1},{"quantity":3900,"price":5.5,"orders":3},{"quantity":2600,"price":5.55,"orders":2},{"quantity":3900,"price":5.6,"orders":3},{"quantity":2600,"price":5.65,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|120939","symbol":"PFC25JUL420PE","last_price":5.45,"volume":5059600,"average_price":6.61,"oi":2715700.0,"net_change":-1.6,"total_buy_quantity":349700.0,"total_sell_quantity":295100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1753351182755","oi_day_high":2813200.0,"oi_day_low":2613000.0},"NSE_FO:NCC25JUL230PE":{"ohlc":{"open":8.25,"high":9.15,"low":7.0,"close":7.8},"depth":{"buy":[{"quantity":2700,"price":7.65,"orders":1},{"quantity":2700,"price":7.6,"orders":1},{"quantity":5400,"price":7.55,"orders":2},{"quantity":10800,"price":7.5,"orders":3},{"quantity":16200,"price":7.45,"orders":3}],"sell":[{"quantity":16200,"price":7.9,"orders":2},{"quantity":2700,"price":8.1,"orders":1},{"quantity":21600,"price":8.15,"orders":1},{"quantity":2700,"price":8.25,"orders":1},{"quantity":2700,"price":8.5,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|116438","symbol":"NCC25JUL230PE","last_price":7.8,"volume":2295000,"average_price":8.02,"oi":1512000.0,"net_change":-0.3,"total_buy_quantity":396900.0,"total_sell_quantity":615600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1753351166700","oi_day_high":2089800.0,"oi_day_low":1455300.0},"NSE_FO:KALYANKJIL25JUL550PE":{"ohlc":{"open":0.95,"high":1.35,"low":0.75,"close":1.15},"depth":{"buy":[{"quantity":92825,"price":1.0,"orders":6},{"quantity":7050,"price":0.9,"orders":3},{"quantity":5875,"price":0.85,"orders":2},{"quantity":7050,"price":0.8,"orders":3},{"quantity":4700,"price":0.75,"orders":4}],"sell":[{"quantity":14100,"price":1.1,"orders":3},{"quantity":2350,"price":1.15,"orders":2},{"quantity":1175,"price":1.35,"orders":1},{"quantity":47000,"price":2.75,"orders":1},{"quantity":1175,"price":2.8,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|110969","symbol":"KALYANKJIL25JUL550PE","last_price":1.15,"volume":350150,"average_price":1.05,"oi":652125.0,"net_change":0.2,"total_buy_quantity":480575.0,"total_sell_quantity":153925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1753351198967","oi_day_high":652125.0,"oi_day_low":481750.0},"NSE_FO:MUTHOOTFIN25JUL2600CE":{"ohlc":{"open":118.0,"high":118.0,"low":62.0,"close":69.6},"depth":{"buy":[{"quantity":275,"price":66.55,"orders":1},{"quantity":275,"price":66.5,"orders":1},{"quantity":275,"price":66.4,"orders":1},{"quantity":275,"price":66.35,"orders":1},{"quantity":275,"price":66.3,"orders":1}],"sell":[{"quantity":275,"price":70.5,"orders":1},{"quantity":275,"price":70.55,"orders":1},{"quantity":275,"price":70.65,"orders":1},{"quantity":275,"price":71.65,"orders":1},{"quantity":275,"price":71.8,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|115287","symbol":"MUTHOOTFIN25JUL2600CE","last_price":69.6,"volume":44000,"average_price":79.61,"oi":81400.0,"net_change":-24.95,"total_buy_quantity":65450.0,"total_sell_quantity":25025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":210.0,"last_trade_time":"1753351103739","oi_day_high":100100.0,"oi_day_low":81400.0},"NSE_FO:GAIL25JUL187.5PE":{"ohlc":{"open":2.85,"high":3.15,"low":2.65,"close":2.85},"depth":{"buy":[{"quantity":18900,"price":2.8,"orders":6},{"quantity":22050,"price":2.75,"orders":6},{"quantity":15750,"price":2.7,"orders":4},{"quantity":15750,"price":2.65,"orders":4},{"quantity":34650,"price":2.6,"orders":4}],"sell":[{"quantity":18900,"price":2.9,"orders":6},{"quantity":12600,"price":2.95,"orders":4},{"quantity":9450,"price":3.0,"orders":3},{"quantity":34650,"price":3.05,"orders":4},{"quantity":12600,"price":3.1,"orders":4}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|95463","symbol":"GAIL25JUL187.5PE","last_price":2.85,"volume":1801800,"average_price":2.87,"oi":1474200.0,"net_change":-1.0,"total_buy_quantity":711900.0,"total_sell_quantity":582750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1753351143206","oi_day_high":1521450.0,"oi_day_low":1234800.0},"NSE_FO:CGPOWER25JUL670CE":{"ohlc":{"open":23.0,"high":27.2,"low":9.5,"close":21.0},"depth":{"buy":[{"quantity":1700,"price":20.15,"orders":2},{"quantity":1700,"price":20.1,"orders":1},{"quantity":850,"price":20.05,"orders":1},{"quantity":4250,"price":19.75,"orders":2},{"quantity":2550,"price":19.65,"orders":2}],"sell":[{"quantity":1700,"price":21.75,"orders":2},{"quantity":850,"price":21.8,"orders":1},{"quantity":850,"price":21.85,"orders":1},{"quantity":850,"price":21.9,"orders":1},{"quantity":850,"price":21.95,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|86802","symbol":"CGPOWER25JUL670CE","last_price":21.0,"volume":4067250,"average_price":16.69,"oi":368050.0,"net_change":-3.2,"total_buy_quantity":552500.0,"total_sell_quantity":113900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.0,"last_trade_time":"1753351195303","oi_day_high":586500.0,"oi_day_low":294950.0},"NSE_FO:BRITANNIA25JUL5850CE":{"ohlc":{"open":29.95,"high":30.9,"low":15.7,"close":19.6},"depth":{"buy":[{"quantity":125,"price":17.65,"orders":1},{"quantity":250,"price":17.6,"orders":2},{"quantity":125,"price":17.55,"orders":1},{"quantity":125,"price":17.4,"orders":1},{"quantity":750,"price":16.1,"orders":1}],"sell":[{"quantity":125,"price":19.3,"orders":1},{"quantity":125,"price":19.35,"orders":1},{"quantity":125,"price":19.9,"orders":1},{"quantity":125,"price":20.0,"orders":1},{"quantity":375,"price":20.3,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|84653","symbol":"BRITANNIA25JUL5850CE","last_price":19.6,"volume":49750,"average_price":19.9,"oi":40500.0,"net_change":-9.7,"total_buy_quantity":38625.0,"total_sell_quantity":28375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.35,"last_trade_time":"1753351140500","oi_day_high":44125.0,"oi_day_low":39875.0},"NSE_FO:INFY25JUL1600CE":{"ohlc":{"open":14.6,"high":16.1,"low":4.6,"close":4.9},"depth":{"buy":[{"quantity":3200,"price":4.8,"orders":8},{"quantity":3600,"price":4.75,"orders":7},{"quantity":5600,"price":4.7,"orders":10},{"quantity":5200,"price":4.65,"orders":10},{"quantity":8800,"price":4.6,"orders":14}],"sell":[{"quantity":1600,"price":4.95,"orders":4},{"quantity":19200,"price":5.0,"orders":16},{"quantity":2800,"price":5.05,"orders":4},{"quantity":3600,"price":5.1,"orders":5},{"quantity":3200,"price":5.15,"orders":4}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|103069","symbol":"INFY25JUL1600CE","last_price":4.9,"volume":20439600,"average_price":6.86,"oi":5349600.0,"net_change":-18.45,"total_buy_quantity":1097600.0,"total_sell_quantity":902000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.0,"last_trade_time":"1753351199209","oi_day_high":5917200.0,"oi_day_low":5343200.0},"NSE_FO:TATACONSUM25JUL1150PE":{"ohlc":{"open":49.5,"high":77.05,"low":49.5,"close":73.05},"depth":{"buy":[{"quantity":550,"price":70.85,"orders":1},{"quantity":550,"price":70.8,"orders":1},{"quantity":2200,"price":70.75,"orders":1},{"quantity":1100,"price":70.7,"orders":2},{"quantity":2750,"price":69.25,"orders":1}],"sell":[{"quantity":550,"price":74.9,"orders":1},{"quantity":550,"price":75.0,"orders":1},{"quantity":550,"price":75.15,"orders":1},{"quantity":2200,"price":77.05,"orders":1},{"quantity":6600,"price":78.7,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|137394","symbol":"TATACONSUM25JUL1150PE","last_price":73.05,"volume":15400,"average_price":67.02,"oi":48400.0,"net_change":-15.1,"total_buy_quantity":51700.0,"total_sell_quantity":47850.0,"lower_circuit_limit":13.65,"upper_circuit_limit":133.85,"last_trade_time":"1753347552266","oi_day_high":53350.0,"oi_day_low":48400.0},"NSE_FO:LTF25JUL205CE":{"ohlc":{"open":10.05,"high":10.2,"low":6.35,"close":7.4},"depth":{"buy":[{"quantity":8924,"price":7.05,"orders":2},{"quantity":4462,"price":7.0,"orders":1},{"quantity":4462,"price":6.95,"orders":1},{"quantity":8924,"price":6.9,"orders":2},{"quantity":4462,"price":6.7,"orders":1}],"sell":[{"quantity":40158,"price":8.15,"orders":2},{"quantity":17848,"price":8.2,"orders":2},{"quantity":44620,"price":8.3,"orders":3},{"quantity":44620,"price":8.6,"orders":1},{"quantity":44620,"price":8.8,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|110917","symbol":"LTF25JUL205CE","last_price":7.4,"volume":874552,"average_price":7.96,"oi":767464.0,"net_change":-2.8,"total_buy_quantity":397118.0,"total_sell_quantity":490820.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.2,"last_trade_time":"1753351042205","oi_day_high":986102.0,"oi_day_low":767464.0},"NSE_FO:NATIONALUM25JUL195CE":{"ohlc":{"open":5.85,"high":6.85,"low":4.15,"close":5.4},"depth":{"buy":[{"quantity":7500,"price":5.4,"orders":2},{"quantity":15000,"price":5.35,"orders":4},{"quantity":11250,"price":5.3,"orders":3},{"quantity":22500,"price":5.25,"orders":5},{"quantity":11250,"price":5.2,"orders":3}],"sell":[{"quantity":7500,"price":5.45,"orders":1},{"quantity":97500,"price":5.5,"orders":10},{"quantity":7500,"price":5.55,"orders":2},{"quantity":15000,"price":5.6,"orders":4},{"quantity":37500,"price":5.65,"orders":4}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|120867","symbol":"NATIONALUM25JUL195CE","last_price":5.4,"volume":3618750,"average_price":5.5,"oi":2808750.0,"net_change":-0.25,"total_buy_quantity":847500.0,"total_sell_quantity":945000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1753351193967","oi_day_high":3292500.0,"oi_day_low":2808750.0},"NSE_FO:UNOMINDA25JUL1080CE":{"ohlc":{"open":18.2,"high":27.35,"low":16.25,"close":22.0},"depth":{"buy":[{"quantity":550,"price":20.85,"orders":1},{"quantity":550,"price":20.8,"orders":1},{"quantity":1100,"price":19.65,"orders":2},{"quantity":550,"price":19.6,"orders":1},{"quantity":550,"price":19.3,"orders":1}],"sell":[{"quantity":550,"price":21.8,"orders":1},{"quantity":550,"price":21.85,"orders":1},{"quantity":550,"price":22.0,"orders":1},{"quantity":1650,"price":23.4,"orders":1},{"quantity":4400,"price":23.8,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|140462","symbol":"UNOMINDA25JUL1080CE","last_price":22.0,"volume":351450,"average_price":21.84,"oi":81950.0,"net_change":5.4,"total_buy_quantity":236500.0,"total_sell_quantity":78650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.05,"last_trade_time":"1753351185263","oi_day_high":107800.0,"oi_day_low":73150.0},"NSE_FO:KEI25JUL3750CE":{"ohlc":{"open":242.9,"high":242.9,"low":242.9,"close":242.9},"depth":{"buy":[{"quantity":175,"price":171.25,"orders":1},{"quantity":175,"price":171.2,"orders":1},{"quantity":525,"price":168.8,"orders":1},{"quantity":700,"price":162.3,"orders":1},{"quantity":1750,"price":157.4,"orders":1}],"sell":[{"quantity":175,"price":190.7,"orders":1},{"quantity":175,"price":190.75,"orders":1},{"quantity":700,"price":190.8,"orders":1},{"quantity":525,"price":194.2,"orders":1},{"quantity":700,"price":194.55,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|111881","symbol":"KEI25JUL3750CE","last_price":242.9,"volume":0,"average_price":0.0,"oi":9450.0,"net_change":0.0,"total_buy_quantity":13300.0,"total_sell_quantity":15575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":503.55,"last_trade_time":"1753260428000","oi_day_high":10325.0,"oi_day_low":9450.0},"NSE_FO:SAIL25JUL132.5PE":{"ohlc":{"open":1.35,"high":1.5,"low":0.9,"close":1.05},"depth":{"buy":[{"quantity":79900,"price":1.0,"orders":9},{"quantity":89300,"price":0.95,"orders":9},{"quantity":216200,"price":0.9,"orders":9},{"quantity":56400,"price":0.85,"orders":3},{"quantity":18800,"price":0.8,"orders":4}],"sell":[{"quantity":9400,"price":1.1,"orders":1},{"quantity":56400,"price":1.15,"orders":9},{"quantity":155100,"price":1.2,"orders":10},{"quantity":131600,"price":1.25,"orders":9},{"quantity":23500,"price":1.3,"orders":4}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|133182","symbol":"SAIL25JUL132.5PE","last_price":1.05,"volume":1621500,"average_price":1.14,"oi":1283100.0,"net_change":-0.55,"total_buy_quantity":1048100.0,"total_sell_quantity":1137400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1753351173815","oi_day_high":1358300.0,"oi_day_low":1123300.0},"NSE_FO:AXISBANK25JUL1230CE":{"ohlc":{"open":0.25,"high":0.3,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":51875,"price":0.2,"orders":9},{"quantity":115000,"price":0.15,"orders":9},{"quantity":102500,"price":0.1,"orders":11},{"quantity":61875,"price":0.05,"orders":9},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1875,"price":0.25,"orders":1},{"quantity":28125,"price":0.3,"orders":10},{"quantity":8125,"price":0.35,"orders":3},{"quantity":5000,"price":0.4,"orders":2},{"quantity":15000,"price":0.45,"orders":3}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|79222","symbol":"AXISBANK25JUL1230CE","last_price":0.25,"volume":478125,"average_price":0.23,"oi":1153125.0,"net_change":-0.05,"total_buy_quantity":331250.0,"total_sell_quantity":143125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1753351164847","oi_day_high":1350625.0,"oi_day_low":1151875.0},"NSE_FO:HUDCO25JUL240CE":{"ohlc":{"open":0.85,"high":0.85,"low":0.5,"close":0.6},"depth":{"buy":[{"quantity":58275,"price":0.6,"orders":9},{"quantity":30525,"price":0.55,"orders":4},{"quantity":61050,"price":0.5,"orders":9},{"quantity":11100,"price":0.45,"orders":4},{"quantity":36075,"price":0.4,"orders":4}],"sell":[{"quantity":16650,"price":0.65,"orders":5},{"quantity":19425,"price":0.7,"orders":4},{"quantity":13875,"price":0.75,"orders":3},{"quantity":11100,"price":0.8,"orders":2},{"quantity":13875,"price":0.85,"orders":4}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|98371","symbol":"HUDCO25JUL240CE","last_price":0.6,"volume":1731600,"average_price":0.68,"oi":3252300.0,"net_change":-0.25,"total_buy_quantity":826950.0,"total_sell_quantity":879675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1753351195539","oi_day_high":3651900.0,"oi_day_low":3238425.0},"NSE_FO:NMDC25JUL71CE":{"ohlc":{"open":2.75,"high":2.9,"low":2.05,"close":2.2},"depth":{"buy":[{"quantity":27000,"price":2.15,"orders":2},{"quantity":54000,"price":2.1,"orders":4},{"quantity":67500,"price":2.05,"orders":5},{"quantity":189000,"price":2.0,"orders":7},{"quantity":27000,"price":1.95,"orders":2}],"sell":[{"quantity":40500,"price":2.2,"orders":3},{"quantity":108000,"price":2.25,"orders":6},{"quantity":40500,"price":2.3,"orders":3},{"quantity":40500,"price":2.35,"orders":3},{"quantity":135000,"price":2.4,"orders":3}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|123095","symbol":"NMDC25JUL71CE","last_price":2.2,"volume":3753000,"average_price":2.35,"oi":4414500.0,"net_change":-0.35,"total_buy_quantity":1498500.0,"total_sell_quantity":2214000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1753351060055","oi_day_high":4873500.0,"oi_day_low":4347000.0},"NSE_FO:FEDERALBNK25JUL210CE":{"ohlc":{"open":4.3,"high":5.85,"low":3.75,"close":3.8},"depth":{"buy":[{"quantity":5000,"price":3.8,"orders":1},{"quantity":20000,"price":3.75,"orders":4},{"quantity":20000,"price":3.7,"orders":4},{"quantity":25000,"price":3.65,"orders":4},{"quantity":10000,"price":3.6,"orders":2}],"sell":[{"quantity":25000,"price":3.9,"orders":5},{"quantity":20000,"price":3.95,"orders":4},{"quantity":15000,"price":4.0,"orders":3},{"quantity":10000,"price":4.05,"orders":2},{"quantity":50000,"price":4.1,"orders":3}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|91042","symbol":"FEDERALBNK25JUL210CE","last_price":3.8,"volume":3435000,"average_price":4.79,"oi":4115000.0,"net_change":-0.5,"total_buy_quantity":715000.0,"total_sell_quantity":1000000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1753351174514","oi_day_high":4275000.0,"oi_day_low":4100000.0},"NSE_FO:NHPC25JUL85PE":{"ohlc":{"open":0.5,"high":0.95,"low":0.4,"close":0.75},"depth":{"buy":[{"quantity":32000,"price":0.7,"orders":4},{"quantity":32000,"price":0.65,"orders":5},{"quantity":25600,"price":0.6,"orders":4},{"quantity":19200,"price":0.55,"orders":3},{"quantity":12800,"price":0.5,"orders":2}],"sell":[{"quantity":12800,"price":0.75,"orders":2},{"quantity":25600,"price":0.8,"orders":4},{"quantity":12800,"price":0.85,"orders":2},{"quantity":12800,"price":0.9,"orders":2},{"quantity":6400,"price":0.95,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|122735","symbol":"NHPC25JUL85PE","last_price":0.75,"volume":947200,"average_price":0.71,"oi":1772800.0,"net_change":0.2,"total_buy_quantity":1817600.0,"total_sell_quantity":800000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1753351141044","oi_day_high":2048000.0,"oi_day_low":1772800.0},"NSE_FO:HDFCAMC25JUL5100PE":{"ohlc":{"open":2.65,"high":3.7,"low":2.2,"close":3.25},"depth":{"buy":[{"quantity":150,"price":3.05,"orders":1},{"quantity":300,"price":3.0,"orders":2},{"quantity":300,"price":2.95,"orders":2},{"quantity":150,"price":2.9,"orders":1},{"quantity":150,"price":2.75,"orders":1}],"sell":[{"quantity":300,"price":3.3,"orders":2},{"quantity":150,"price":3.35,"orders":1},{"quantity":750,"price":3.4,"orders":3},{"quantity":150,"price":3.45,"orders":1},{"quantity":300,"price":3.5,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|42191","symbol":"HDFCAMC25JUL5100PE","last_price":3.25,"volume":9150,"average_price":3.15,"oi":56550.0,"net_change":0.5,"total_buy_quantity":34950.0,"total_sell_quantity":27150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1753351020026","oi_day_high":58350.0,"oi_day_low":56550.0},"NSE_FO:INDHOTEL25JUL780CE":{"ohlc":{"open":2.95,"high":3.35,"low":2.1,"close":2.6},"depth":{"buy":[{"quantity":7000,"price":2.5,"orders":6},{"quantity":7000,"price":2.45,"orders":6},{"quantity":9000,"price":2.4,"orders":8},{"quantity":10000,"price":2.35,"orders":8},{"quantity":7000,"price":2.3,"orders":6}],"sell":[{"quantity":2000,"price":2.6,"orders":1},{"quantity":9000,"price":2.65,"orders":8},{"quantity":4000,"price":2.7,"orders":4},{"quantity":4000,"price":2.75,"orders":4},{"quantity":2000,"price":2.8,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|101473","symbol":"INDHOTEL25JUL780CE","last_price":2.6,"volume":1786000,"average_price":2.7,"oi":1750000.0,"net_change":-0.35,"total_buy_quantity":587000.0,"total_sell_quantity":493000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1753351199985","oi_day_high":2103000.0,"oi_day_low":1744000.0},"NSE_FO:SYNGENE25JUL650CE":{"ohlc":{"open":27.0,"high":35.0,"low":21.75,"close":24.7},"depth":{"buy":[{"quantity":1000,"price":24.75,"orders":1},{"quantity":1000,"price":24.7,"orders":1},{"quantity":1000,"price":24.45,"orders":1},{"quantity":2000,"price":24.2,"orders":2},{"quantity":1000,"price":23.85,"orders":1}],"sell":[{"quantity":2000,"price":27.0,"orders":2},{"quantity":1000,"price":27.05,"orders":1},{"quantity":1000,"price":27.15,"orders":1},{"quantity":1000,"price":27.25,"orders":1},{"quantity":1000,"price":27.35,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|136902","symbol":"SYNGENE25JUL650CE","last_price":24.7,"volume":95000,"average_price":27.44,"oi":196000.0,"net_change":-5.7,"total_buy_quantity":167000.0,"total_sell_quantity":83000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.75,"last_trade_time":"1753351120665","oi_day_high":206000.0,"oi_day_low":196000.0},"NSE_FO:MANAPPURAM25JUL275PE":{"ohlc":{"open":4.2,"high":5.1,"low":2.65,"close":4.8},"depth":{"buy":[{"quantity":9000,"price":4.8,"orders":3},{"quantity":3000,"price":4.75,"orders":1},{"quantity":3000,"price":4.7,"orders":1},{"quantity":9000,"price":4.65,"orders":3},{"quantity":9000,"price":4.6,"orders":3}],"sell":[{"quantity":9000,"price":4.95,"orders":3},{"quantity":12000,"price":5.0,"orders":3},{"quantity":6000,"price":5.05,"orders":2},{"quantity":3000,"price":5.1,"orders":1},{"quantity":6000,"price":5.15,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|116651","symbol":"MANAPPURAM25JUL275PE","last_price":4.8,"volume":1062000,"average_price":3.68,"oi":783000.0,"net_change":0.6,"total_buy_quantity":738000.0,"total_sell_quantity":513000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1753351185592","oi_day_high":831000.0,"oi_day_low":759000.0},"NSE_FO:RECLTD25JUL400PE":{"ohlc":{"open":5.7,"high":8.2,"low":5.45,"close":6.0},"depth":{"buy":[{"quantity":10200,"price":5.6,"orders":1},{"quantity":2550,"price":5.55,"orders":1},{"quantity":6375,"price":5.5,"orders":4},{"quantity":2550,"price":5.45,"orders":2},{"quantity":1275,"price":5.4,"orders":1}],"sell":[{"quantity":1275,"price":5.95,"orders":1},{"quantity":1275,"price":6.0,"orders":1},{"quantity":1275,"price":6.1,"orders":1},{"quantity":26775,"price":6.2,"orders":3},{"quantity":1275,"price":6.25,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|124253","symbol":"RECLTD25JUL400PE","last_price":6.0,"volume":11277375,"average_price":6.51,"oi":4384725.0,"net_change":-1.9,"total_buy_quantity":546975.0,"total_sell_quantity":325125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1753351195444","oi_day_high":4384725.0,"oi_day_low":3798225.0},"NSE_FO:LICI25JUL960PE":{"ohlc":{"open":53.05,"high":54.5,"low":52.25,"close":54.4},"depth":{"buy":[{"quantity":700,"price":50.35,"orders":1},{"quantity":3500,"price":49.2,"orders":1},{"quantity":2100,"price":49.15,"orders":1},{"quantity":2800,"price":48.95,"orders":1},{"quantity":7000,"price":48.65,"orders":1}],"sell":[{"quantity":1400,"price":56.5,"orders":2},{"quantity":4900,"price":56.55,"orders":1},{"quantity":2100,"price":56.75,"orders":1},{"quantity":1400,"price":58.55,"orders":1},{"quantity":2800,"price":59.25,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|109831","symbol":"LICI25JUL960PE","last_price":54.4,"volume":14700,"average_price":52.87,"oi":77000.0,"net_change":0.75,"total_buy_quantity":59500.0,"total_sell_quantity":64400.0,"lower_circuit_limit":4.3,"upper_circuit_limit":81.8,"last_trade_time":"1753350774660","oi_day_high":83300.0,"oi_day_low":77000.0},"NSE_FO:SBICARD25JUL980PE":{"ohlc":{"open":91.0,"high":101.3,"low":88.75,"close":97.4},"depth":{"buy":[{"quantity":800,"price":93.55,"orders":1},{"quantity":800,"price":93.5,"orders":1},{"quantity":800,"price":93.45,"orders":1},{"quantity":800,"price":93.4,"orders":1},{"quantity":800,"price":93.15,"orders":1}],"sell":[{"quantity":800,"price":96.25,"orders":1},{"quantity":800,"price":96.3,"orders":1},{"quantity":800,"price":96.35,"orders":1},{"quantity":800,"price":97.05,"orders":1},{"quantity":3200,"price":98.95,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|125065","symbol":"SBICARD25JUL980PE","last_price":97.4,"volume":20000,"average_price":95.93,"oi":41600.0,"net_change":8.75,"total_buy_quantity":83200.0,"total_sell_quantity":66400.0,"lower_circuit_limit":46.85,"upper_circuit_limit":130.45,"last_trade_time":"1753349281454","oi_day_high":41600.0,"oi_day_low":39200.0},"NSE_FO:ASIANPAINT25JUL2280CE":{"ohlc":{"open":90.35,"high":90.35,"low":73.6,"close":82.85},"depth":{"buy":[{"quantity":500,"price":77.15,"orders":2},{"quantity":250,"price":77.1,"orders":1},{"quantity":250,"price":77.0,"orders":1},{"quantity":250,"price":76.1,"orders":1},{"quantity":250,"price":76.05,"orders":1}],"sell":[{"quantity":250,"price":80.65,"orders":1},{"quantity":250,"price":80.7,"orders":1},{"quantity":500,"price":80.75,"orders":2},{"quantity":250,"price":80.8,"orders":1},{"quantity":250,"price":80.9,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|65700","symbol":"ASIANPAINT25JUL2280CE","last_price":82.85,"volume":9500,"average_price":80.16,"oi":29500.0,"net_change":-21.9,"total_buy_quantity":26250.0,"total_sell_quantity":28500.0,"lower_circuit_limit":24.45,"upper_circuit_limit":185.05,"last_trade_time":"1753349615557","oi_day_high":29500.0,"oi_day_low":28250.0},"NSE_FO:DIVISLAB25JUL6600CE":{"ohlc":{"open":92.05,"high":115.0,"low":71.95,"close":85.0},"depth":{"buy":[{"quantity":100,"price":80.95,"orders":1},{"quantity":100,"price":80.9,"orders":1},{"quantity":200,"price":80.85,"orders":2},{"quantity":200,"price":80.45,"orders":2},{"quantity":200,"price":80.4,"orders":2}],"sell":[{"quantity":100,"price":84.9,"orders":1},{"quantity":200,"price":84.95,"orders":2},{"quantity":200,"price":85.0,"orders":2},{"quantity":100,"price":86.2,"orders":1},{"quantity":400,"price":86.25,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|87952","symbol":"DIVISLAB25JUL6600CE","last_price":85.0,"volume":164600,"average_price":88.74,"oi":41800.0,"net_change":-15.15,"total_buy_quantity":20400.0,"total_sell_quantity":13600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":297.1,"last_trade_time":"1753351162909","oi_day_high":43000.0,"oi_day_low":38100.0},"NSE_FO:CROMPTON25JUL360CE":{"ohlc":{"open":0.8,"high":0.8,"low":0.45,"close":0.55},"depth":{"buy":[{"quantity":5400,"price":0.5,"orders":3},{"quantity":5400,"price":0.45,"orders":3},{"quantity":9000,"price":0.4,"orders":5},{"quantity":3600,"price":0.35,"orders":2},{"quantity":5400,"price":0.3,"orders":3}],"sell":[{"quantity":5400,"price":0.6,"orders":3},{"quantity":3600,"price":0.65,"orders":2},{"quantity":5400,"price":0.7,"orders":3},{"quantity":10800,"price":0.75,"orders":3},{"quantity":5400,"price":0.8,"orders":3}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|85627","symbol":"CROMPTON25JUL360CE","last_price":0.55,"volume":162000,"average_price":0.55,"oi":1465200.0,"net_change":-0.3,"total_buy_quantity":133200.0,"total_sell_quantity":334800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1753351167653","oi_day_high":1513800.0,"oi_day_low":1465200.0},"NSE_FO:NESTLEIND25JUL2440CE":{"ohlc":{"open":53.95,"high":58.6,"low":4.25,"close":4.5},"depth":{"buy":[{"quantity":250,"price":4.25,"orders":1},{"quantity":250,"price":4.2,"orders":1},{"quantity":250,"price":4.05,"orders":1},{"quantity":250,"price":4.0,"orders":1},{"quantity":250,"price":3.95,"orders":1}],"sell":[{"quantity":1250,"price":4.5,"orders":4},{"quantity":500,"price":4.55,"orders":2},{"quantity":250,"price":4.6,"orders":1},{"quantity":250,"price":4.65,"orders":1},{"quantity":250,"price":4.7,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|116774","symbol":"NESTLEIND25JUL2440CE","last_price":4.5,"volume":1805000,"average_price":13.88,"oi":201000.0,"net_change":-44.15,"total_buy_quantity":325250.0,"total_sell_quantity":66750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.45,"last_trade_time":"1753351188878","oi_day_high":202000.0,"oi_day_low":91750.0},"NSE_FO:HINDZINC25JUL450PE":{"ohlc":{"open":8.4,"high":9.35,"low":6.5,"close":8.25},"depth":{"buy":[{"quantity":1225,"price":8.1,"orders":1},{"quantity":1225,"price":8.05,"orders":1},{"quantity":1225,"price":8.0,"orders":1},{"quantity":1225,"price":7.95,"orders":1},{"quantity":1225,"price":7.8,"orders":1}],"sell":[{"quantity":1225,"price":8.35,"orders":1},{"quantity":1225,"price":8.4,"orders":1},{"quantity":1225,"price":8.45,"orders":1},{"quantity":1225,"price":8.55,"orders":1},{"quantity":1225,"price":8.65,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|101591","symbol":"HINDZINC25JUL450PE","last_price":8.25,"volume":260925,"average_price":7.93,"oi":1743175.0,"net_change":0.25,"total_buy_quantity":307475.0,"total_sell_quantity":227850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1753351183431","oi_day_high":1745625.0,"oi_day_low":1717450.0},"NSE_FO:SBILIFE25JUL1860PE":{"ohlc":{"open":56.5,"high":77.65,"low":45.6,"close":45.6},"depth":{"buy":[{"quantity":375,"price":39.6,"orders":1},{"quantity":375,"price":39.45,"orders":1},{"quantity":1500,"price":35.0,"orders":1},{"quantity":1125,"price":34.45,"orders":1},{"quantity":3750,"price":32.95,"orders":1}],"sell":[{"quantity":3000,"price":55.8,"orders":2},{"quantity":750,"price":55.85,"orders":1},{"quantity":2250,"price":55.95,"orders":2},{"quantity":375,"price":56.05,"orders":1},{"quantity":375,"price":57.2,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|133586","symbol":"SBILIFE25JUL1860PE","last_price":45.6,"volume":38625,"average_price":70.94,"oi":147000.0,"net_change":-8.75,"total_buy_quantity":37500.0,"total_sell_quantity":37875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":111.8,"last_trade_time":"1753351197553","oi_day_high":161250.0,"oi_day_low":147000.0},"NSE_FO:HAL25JUL4800CE":{"ohlc":{"open":42.65,"high":50.05,"low":26.55,"close":28.75},"depth":{"buy":[{"quantity":150,"price":28.1,"orders":1},{"quantity":150,"price":28.05,"orders":1},{"quantity":1650,"price":28.0,"orders":3},{"quantity":150,"price":27.85,"orders":1},{"quantity":150,"price":27.8,"orders":1}],"sell":[{"quantity":600,"price":28.8,"orders":1},{"quantity":150,"price":28.85,"orders":1},{"quantity":150,"price":28.95,"orders":1},{"quantity":450,"price":29.0,"orders":2},{"quantity":300,"price":29.25,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|93905","symbol":"HAL25JUL4800CE","last_price":28.75,"volume":782850,"average_price":35.43,"oi":402600.0,"net_change":-14.7,"total_buy_quantity":178350.0,"total_sell_quantity":56550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":177.65,"last_trade_time":"1753351197063","oi_day_high":408900.0,"oi_day_low":389400.0},"NSE_FO:PIIND25JUL4150CE":{"ohlc":{"open":29.25,"high":45.15,"low":29.0,"close":36.25},"depth":{"buy":[{"quantity":175,"price":35.35,"orders":1},{"quantity":175,"price":35.3,"orders":1},{"quantity":175,"price":35.25,"orders":1},{"quantity":175,"price":33.75,"orders":1},{"quantity":175,"price":33.6,"orders":1}],"sell":[{"quantity":350,"price":39.35,"orders":2},{"quantity":175,"price":39.4,"orders":1},{"quantity":350,"price":39.45,"orders":2},{"quantity":175,"price":39.6,"orders":1},{"quantity":175,"price":40.0,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|128659","symbol":"PIIND25JUL4150CE","last_price":36.25,"volume":17850,"average_price":37.69,"oi":31325.0,"net_change":6.9,"total_buy_quantity":34650.0,"total_sell_quantity":18375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.4,"last_trade_time":"1753351182624","oi_day_high":33950.0,"oi_day_low":31325.0},"NSE_FO:MARICO25JUL730CE":{"ohlc":{"open":4.85,"high":5.5,"low":1.2,"close":1.85},"depth":{"buy":[{"quantity":4800,"price":1.85,"orders":2},{"quantity":4800,"price":1.8,"orders":4},{"quantity":4800,"price":1.75,"orders":4},{"quantity":3600,"price":1.7,"orders":3},{"quantity":12000,"price":1.65,"orders":3}],"sell":[{"quantity":3600,"price":1.9,"orders":2},{"quantity":4800,"price":1.95,"orders":4},{"quantity":21600,"price":2.0,"orders":5},{"quantity":10800,"price":2.05,"orders":6},{"quantity":15600,"price":2.1,"orders":5}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|117418","symbol":"MARICO25JUL730CE","last_price":1.85,"volume":1453200,"average_price":2.18,"oi":721200.0,"net_change":-2.95,"total_buy_quantity":688800.0,"total_sell_quantity":363600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1753351196520","oi_day_high":759600.0,"oi_day_low":631200.0},"NSE_FO:YESBANK25JUL20CE":{"ohlc":{"open":0.3,"high":0.3,"low":0.15,"close":0.3},"depth":{"buy":[{"quantity":4074100,"price":0.25,"orders":34},{"quantity":8272600,"price":0.2,"orders":24},{"quantity":9050100,"price":0.15,"orders":50},{"quantity":23698200,"price":0.1,"orders":64},{"quantity":12564400,"price":0.05,"orders":29}],"sell":[{"quantity":1150700,"price":0.3,"orders":22},{"quantity":5566900,"price":0.35,"orders":37},{"quantity":2923400,"price":0.4,"orders":24},{"quantity":2861200,"price":0.45,"orders":22},{"quantity":2674600,"price":0.5,"orders":18}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|135946","symbol":"YESBANK25JUL20CE","last_price":0.3,"volume":104962500,"average_price":0.21,"oi":6.3755E7,"net_change":0.05,"total_buy_quantity":5.76594E7,"total_sell_quantity":2.05571E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1753351199130","oi_day_high":6.73315E7,"oi_day_low":6.23244E7},"NSE_FO:HCLTECH25JUL1720CE":{"ohlc":{"open":0.5,"high":0.55,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":1750,"price":0.35,"orders":4},{"quantity":38150,"price":0.3,"orders":8},{"quantity":28700,"price":0.25,"orders":5},{"quantity":96600,"price":0.2,"orders":10},{"quantity":42000,"price":0.15,"orders":5}],"sell":[{"quantity":1400,"price":0.4,"orders":4},{"quantity":17150,"price":0.45,"orders":7},{"quantity":4550,"price":0.5,"orders":7},{"quantity":10500,"price":0.55,"orders":3},{"quantity":1050,"price":0.7,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|94553","symbol":"HCLTECH25JUL1720CE","last_price":0.4,"volume":232400,"average_price":0.42,"oi":903700.0,"net_change":-0.1,"total_buy_quantity":349650.0,"total_sell_quantity":107800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1753351136171","oi_day_high":966000.0,"oi_day_low":903700.0},"NSE_FO:JINDALSTEL25JUL950CE":{"ohlc":{"open":38.0,"high":56.7,"low":36.05,"close":56.7},"depth":{"buy":[{"quantity":625,"price":56.2,"orders":1},{"quantity":625,"price":56.15,"orders":1},{"quantity":625,"price":56.1,"orders":1},{"quantity":625,"price":55.85,"orders":1},{"quantity":1875,"price":54.5,"orders":2}],"sell":[{"quantity":625,"price":57.65,"orders":1},{"quantity":625,"price":57.7,"orders":1},{"quantity":625,"price":57.75,"orders":1},{"quantity":1250,"price":58.0,"orders":1},{"quantity":625,"price":58.5,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|108959","symbol":"JINDALSTEL25JUL950CE","last_price":56.7,"volume":226250,"average_price":46.02,"oi":270625.0,"net_change":22.15,"total_buy_quantity":106250.0,"total_sell_quantity":36875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.65,"last_trade_time":"1753351153771","oi_day_high":332500.0,"oi_day_low":270625.0},"NSE_FO:MOTHERSON25JUL103.35PE":{"ohlc":{"open":3.25,"high":3.6,"low":1.4,"close":1.55},"depth":{"buy":[{"quantity":55350,"price":1.45,"orders":8},{"quantity":30750,"price":1.4,"orders":4},{"quantity":18450,"price":1.35,"orders":3},{"quantity":55350,"price":1.3,"orders":3},{"quantity":61500,"price":1.25,"orders":3}],"sell":[{"quantity":49200,"price":1.55,"orders":7},{"quantity":12300,"price":1.6,"orders":2},{"quantity":12300,"price":1.65,"orders":2},{"quantity":12300,"price":1.7,"orders":2},{"quantity":49200,"price":1.75,"orders":5}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|114375","symbol":"MOTHERSON25JUL103.35PE","last_price":1.55,"volume":8062650,"average_price":2.03,"oi":3511650.0,"net_change":-3.1,"total_buy_quantity":1076250.0,"total_sell_quantity":1469850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1753351168899","oi_day_high":3665400.0,"oi_day_low":3105750.0},"NSE_FO:CIPLA25JUL1520CE":{"ohlc":{"open":7.6,"high":12.25,"low":6.65,"close":12.55},"depth":{"buy":[{"quantity":1125,"price":11.5,"orders":3},{"quantity":375,"price":11.45,"orders":1},{"quantity":375,"price":11.35,"orders":1},{"quantity":375,"price":11.3,"orders":1},{"quantity":3000,"price":11.05,"orders":1}],"sell":[{"quantity":750,"price":12.35,"orders":2},{"quantity":1500,"price":12.4,"orders":2},{"quantity":750,"price":12.45,"orders":2},{"quantity":375,"price":12.55,"orders":1},{"quantity":1125,"price":12.7,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|83366","symbol":"CIPLA25JUL1520CE","last_price":12.55,"volume":377625,"average_price":9.7,"oi":367125.0,"net_change":5.4,"total_buy_quantity":416250.0,"total_sell_quantity":71625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1753351196394","oi_day_high":394125.0,"oi_day_low":360000.0},"NSE_FO:RBLBANK25JUL235PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":66675,"price":0.1,"orders":2},{"quantity":6350,"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":3175,"price":6.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|124162","symbol":"RBLBANK25JUL235PE","last_price":0.15,"volume":0,"average_price":0.0,"oi":320675.0,"net_change":0.0,"total_buy_quantity":73025.0,"total_sell_quantity":3175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1753248382000","oi_day_high":323850.0,"oi_day_low":320675.0},"NSE_FO:HAVELLS25JUL1580CE":{"ohlc":{"open":13.7,"high":14.8,"low":6.1,"close":6.1},"depth":{"buy":[{"quantity":1500,"price":6.1,"orders":3},{"quantity":1000,"price":6.05,"orders":2},{"quantity":500,"price":6.0,"orders":1},{"quantity":1000,"price":5.95,"orders":2},{"quantity":1000,"price":5.9,"orders":2}],"sell":[{"quantity":500,"price":6.45,"orders":1},{"quantity":500,"price":6.5,"orders":1},{"quantity":1000,"price":6.55,"orders":2},{"quantity":1500,"price":6.6,"orders":3},{"quantity":1000,"price":6.65,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|98044","symbol":"HAVELLS25JUL1580CE","last_price":6.1,"volume":1290000,"average_price":10.42,"oi":417000.0,"net_change":-7.6,"total_buy_quantity":525500.0,"total_sell_quantity":142000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.9,"last_trade_time":"1753351163100","oi_day_high":470500.0,"oi_day_low":390000.0},"NSE_FO:LICHSGFIN25JUL620PE":{"ohlc":{"open":7.65,"high":12.85,"low":6.9,"close":10.25},"depth":{"buy":[{"quantity":1000,"price":10.4,"orders":1},{"quantity":1000,"price":10.35,"orders":1},{"quantity":1000,"price":10.25,"orders":1},{"quantity":10000,"price":10.1,"orders":1},{"quantity":1000,"price":9.95,"orders":1}],"sell":[{"quantity":1000,"price":11.0,"orders":1},{"quantity":1000,"price":11.05,"orders":1},{"quantity":1000,"price":11.1,"orders":1},{"quantity":2000,"price":11.6,"orders":1},{"quantity":1000,"price":12.55,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|109506","symbol":"LICHSGFIN25JUL620PE","last_price":10.25,"volume":447000,"average_price":10.21,"oi":819000.0,"net_change":1.9,"total_buy_quantity":159000.0,"total_sell_quantity":302000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1753351067022","oi_day_high":835000.0,"oi_day_low":786000.0},"NSE_FO:DALBHARAT25JUL2200CE":{"ohlc":{"open":59.3,"high":100.55,"low":57.4,"close":81.5},"depth":{"buy":[{"quantity":325,"price":81.4,"orders":1},{"quantity":325,"price":81.35,"orders":1},{"quantity":325,"price":80.65,"orders":1},{"quantity":325,"price":80.2,"orders":1},{"quantity":325,"price":77.6,"orders":1}],"sell":[{"quantity":650,"price":85.35,"orders":2},{"quantity":325,"price":85.4,"orders":1},{"quantity":325,"price":85.5,"orders":1},{"quantity":325,"price":85.6,"orders":1},{"quantity":325,"price":85.7,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|87042","symbol":"DALBHARAT25JUL2200CE","last_price":81.5,"volume":54600,"average_price":81.57,"oi":64025.0,"net_change":1.55,"total_buy_quantity":56875.0,"total_sell_quantity":41275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":168.2,"last_trade_time":"1753351189187","oi_day_high":65975.0,"oi_day_low":61425.0},"NSE_FO:TITAN25JUL3700PE":{"ohlc":{"open":220.0,"high":220.0,"low":215.8,"close":216.0},"depth":{"buy":[{"quantity":175,"price":214.75,"orders":1},{"quantity":175,"price":214.7,"orders":1},{"quantity":7350,"price":209.95,"orders":4},{"quantity":700,"price":203.75,"orders":1},{"quantity":1225,"price":201.9,"orders":2}],"sell":[{"quantity":175,"price":222.25,"orders":1},{"quantity":175,"price":222.3,"orders":1},{"quantity":175,"price":222.35,"orders":1},{"quantity":175,"price":223.35,"orders":1},{"quantity":175,"price":223.4,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|138916","symbol":"TITAN25JUL3700PE","last_price":216.0,"volume":2450,"average_price":217.79,"oi":164325.0,"net_change":-12.0,"total_buy_quantity":24675.0,"total_sell_quantity":14875.0,"lower_circuit_limit":87.55,"upper_circuit_limit":368.45,"last_trade_time":"1753349421645","oi_day_high":165725.0,"oi_day_low":164325.0},"NSE_FO:CAMS25JUL4200CE":{"ohlc":{"open":113.0,"high":113.0,"low":68.95,"close":77.05},"depth":{"buy":[{"quantity":150,"price":78.0,"orders":1},{"quantity":150,"price":77.95,"orders":1},{"quantity":150,"price":77.8,"orders":1},{"quantity":150,"price":77.6,"orders":1},{"quantity":150,"price":77.1,"orders":1}],"sell":[{"quantity":150,"price":78.4,"orders":1},{"quantity":150,"price":79.1,"orders":1},{"quantity":300,"price":79.3,"orders":1},{"quantity":150,"price":79.8,"orders":1},{"quantity":450,"price":79.85,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|80079","symbol":"CAMS25JUL4200CE","last_price":77.05,"volume":178500,"average_price":82.83,"oi":154200.0,"net_change":-34.4,"total_buy_quantity":30900.0,"total_sell_quantity":27900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":287.55,"last_trade_time":"1753351195397","oi_day_high":157950.0,"oi_day_low":139500.0},"NSE_FO:ACC25JUL1880CE":{"ohlc":{"open":57.2,"high":57.2,"low":28.75,"close":30.0},"depth":{"buy":[{"quantity":300,"price":29.0,"orders":1},{"quantity":300,"price":28.95,"orders":1},{"quantity":300,"price":28.9,"orders":1},{"quantity":900,"price":28.5,"orders":1},{"quantity":600,"price":28.25,"orders":1}],"sell":[{"quantity":300,"price":30.5,"orders":1},{"quantity":300,"price":31.3,"orders":1},{"quantity":300,"price":31.95,"orders":1},{"quantity":900,"price":32.15,"orders":2},{"quantity":600,"price":32.55,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|59245","symbol":"ACC25JUL1880CE","last_price":30.0,"volume":76200,"average_price":38.57,"oi":74100.0,"net_change":-91.8,"total_buy_quantity":20400.0,"total_sell_quantity":40500.0,"lower_circuit_limit":5.75,"upper_circuit_limit":160.75,"last_trade_time":"1753351193450","oi_day_high":74100.0,"oi_day_low":54900.0},"NSE_FO:OIL25JUL440PE":{"ohlc":{"open":2.5,"high":4.6,"low":2.5,"close":4.35},"depth":{"buy":[{"quantity":1400,"price":4.2,"orders":1},{"quantity":2800,"price":4.15,"orders":2},{"quantity":1400,"price":4.1,"orders":1},{"quantity":1400,"price":4.05,"orders":1},{"quantity":2800,"price":4.0,"orders":2}],"sell":[{"quantity":1400,"price":4.35,"orders":1},{"quantity":1400,"price":4.4,"orders":1},{"quantity":2800,"price":4.45,"orders":2},{"quantity":5600,"price":4.5,"orders":3},{"quantity":1400,"price":4.55,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|118701","symbol":"OIL25JUL440PE","last_price":4.35,"volume":282800,"average_price":3.68,"oi":508200.0,"net_change":1.55,"total_buy_quantity":438200.0,"total_sell_quantity":235200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1753351089015","oi_day_high":541800.0,"oi_day_low":508200.0},"NSE_FO:INOXWIND25JUL175PE":{"ohlc":{"open":12.05,"high":13.8,"low":12.05,"close":13.1},"depth":{"buy":[{"quantity":3225,"price":12.75,"orders":1},{"quantity":3225,"price":12.7,"orders":1},{"quantity":3225,"price":12.45,"orders":1},{"quantity":16125,"price":12.4,"orders":1},{"quantity":3225,"price":12.3,"orders":1}],"sell":[{"quantity":3225,"price":13.0,"orders":1},{"quantity":3225,"price":13.05,"orders":1},{"quantity":3225,"price":13.2,"orders":1},{"quantity":3225,"price":13.25,"orders":1},{"quantity":9675,"price":13.7,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|106516","symbol":"INOXWIND25JUL175PE","last_price":13.1,"volume":58050,"average_price":13.05,"oi":1225500.0,"net_change":3.95,"total_buy_quantity":390225.0,"total_sell_quantity":370875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.15,"last_trade_time":"1753349582985","oi_day_high":1248075.0,"oi_day_low":1225500.0},"NSE_FO:SONACOMS25JUL480CE":{"ohlc":{"open":15.8,"high":18.05,"low":12.8,"close":15.2},"depth":{"buy":[{"quantity":1050,"price":15.5,"orders":1},{"quantity":1050,"price":15.45,"orders":1},{"quantity":1050,"price":15.3,"orders":1},{"quantity":1050,"price":15.1,"orders":1},{"quantity":1050,"price":15.0,"orders":1}],"sell":[{"quantity":2100,"price":15.75,"orders":2},{"quantity":1050,"price":15.8,"orders":1},{"quantity":5250,"price":15.85,"orders":1},{"quantity":2100,"price":16.0,"orders":2},{"quantity":5250,"price":16.25,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|127412","symbol":"SONACOMS25JUL480CE","last_price":15.2,"volume":452550,"average_price":15.11,"oi":540750.0,"net_change":-1.6,"total_buy_quantity":156450.0,"total_sell_quantity":134400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.7,"last_trade_time":"1753351195471","oi_day_high":560700.0,"oi_day_low":539700.0},"NSE_FO:TATATECH25JUL700CE":{"ohlc":{"open":19.3,"high":23.55,"low":16.4,"close":19.55},"depth":{"buy":[{"quantity":800,"price":19.75,"orders":1},{"quantity":800,"price":19.7,"orders":1},{"quantity":1600,"price":18.9,"orders":2},{"quantity":3200,"price":18.35,"orders":1},{"quantity":3200,"price":18.3,"orders":2}],"sell":[{"quantity":800,"price":20.2,"orders":1},{"quantity":800,"price":20.25,"orders":1},{"quantity":800,"price":20.3,"orders":1},{"quantity":800,"price":20.35,"orders":1},{"quantity":800,"price":20.95,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|130773","symbol":"TATATECH25JUL700CE","last_price":19.55,"volume":106400,"average_price":20.21,"oi":325600.0,"net_change":0.45,"total_buy_quantity":192000.0,"total_sell_quantity":88800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.35,"last_trade_time":"1753351166425","oi_day_high":349600.0,"oi_day_low":324800.0},"NSE_FO:BOSCHLTD25JUL32250CE":{"ohlc":{"open":5800.0,"high":5800.0,"low":5800.0,"close":5800.0},"depth":{"buy":[{"quantity":50,"price":5088.75,"orders":1},{"quantity":100,"price":5088.7,"orders":1},{"quantity":100,"price":5053.65,"orders":1},{"quantity":125,"price":4922.25,"orders":1},{"quantity":250,"price":4909.25,"orders":1}],"sell":[{"quantity":50,"price":5392.75,"orders":1},{"quantity":100,"price":5392.8,"orders":1},{"quantity":250,"price":5394.95,"orders":1},{"quantity":100,"price":5409.3,"orders":1},{"quantity":125,"price":5450.2,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|83770","symbol":"BOSCHLTD25JUL32250CE","last_price":5800.0,"volume":0,"average_price":0.0,"oi":175.0,"net_change":0.0,"total_buy_quantity":1625.0,"total_sell_quantity":1725.0,"lower_circuit_limit":4030.05,"upper_circuit_limit":7515.05,"last_trade_time":"1752743019000","oi_day_high":175.0,"oi_day_low":175.0},"NSE_FO:HDFCLIFE25JUL800CE":{"ohlc":{"open":0.9,"high":1.0,"low":0.55,"close":0.65},"depth":{"buy":[{"quantity":12100,"price":0.6,"orders":7},{"quantity":20900,"price":0.55,"orders":12},{"quantity":24200,"price":0.5,"orders":10},{"quantity":5500,"price":0.45,"orders":4},{"quantity":5500,"price":0.4,"orders":4}],"sell":[{"quantity":7700,"price":0.65,"orders":4},{"quantity":7700,"price":0.7,"orders":5},{"quantity":19800,"price":0.75,"orders":7},{"quantity":6600,"price":0.8,"orders":4},{"quantity":7700,"price":0.85,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|95766","symbol":"HDFCLIFE25JUL800CE","last_price":0.65,"volume":539000,"average_price":0.7,"oi":2176900.0,"net_change":-0.25,"total_buy_quantity":469700.0,"total_sell_quantity":354200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1753351194083","oi_day_high":2242900.0,"oi_day_low":2176900.0},"NSE_FO:BHARTIARTL25JUL2020PE":{"ohlc":{"open":65.0,"high":79.1,"low":55.5,"close":79.1},"depth":{"buy":[{"quantity":475,"price":79.65,"orders":1},{"quantity":4750,"price":77.9,"orders":1},{"quantity":1425,"price":67.7,"orders":1},{"quantity":2375,"price":67.3,"orders":1},{"quantity":1900,"price":67.2,"orders":1}],"sell":[{"quantity":475,"price":83.55,"orders":1},{"quantity":475,"price":83.6,"orders":1},{"quantity":475,"price":83.65,"orders":1},{"quantity":475,"price":83.75,"orders":1},{"quantity":475,"price":83.85,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|81935","symbol":"BHARTIARTL25JUL2020PE","last_price":79.1,"volume":23750,"average_price":67.18,"oi":511575.0,"net_change":2.95,"total_buy_quantity":41800.0,"total_sell_quantity":30400.0,"lower_circuit_limit":9.65,"upper_circuit_limit":142.65,"last_trade_time":"1753348013363","oi_day_high":512525.0,"oi_day_low":509675.0},"NSE_FO:ITC25JUL420PE":{"ohlc":{"open":5.45,"high":10.8,"low":5.35,"close":10.7},"depth":{"buy":[{"quantity":1600,"price":10.65,"orders":1},{"quantity":3200,"price":10.6,"orders":2},{"quantity":3200,"price":10.55,"orders":2},{"quantity":4800,"price":10.5,"orders":3},{"quantity":3200,"price":10.45,"orders":2}],"sell":[{"quantity":1600,"price":10.75,"orders":1},{"quantity":1600,"price":10.8,"orders":1},{"quantity":1600,"price":10.85,"orders":1},{"quantity":3200,"price":10.9,"orders":2},{"quantity":3200,"price":10.95,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|105277","symbol":"ITC25JUL420PE","last_price":10.7,"volume":2152000,"average_price":7.7,"oi":4123200.0,"net_change":5.15,"total_buy_quantity":368000.0,"total_sell_quantity":230400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1753351192090","oi_day_high":4292800.0,"oi_day_low":4123200.0},"NSE_FO:SBIN25JUL800PE":{"ohlc":{"open":1.85,"high":3.55,"low":1.6,"close":1.9},"depth":{"buy":[{"quantity":26250,"price":1.8,"orders":10},{"quantity":22500,"price":1.75,"orders":14},{"quantity":21750,"price":1.7,"orders":11},{"quantity":30750,"price":1.65,"orders":13},{"quantity":31500,"price":1.6,"orders":18}],"sell":[{"quantity":45000,"price":1.9,"orders":21},{"quantity":30000,"price":1.95,"orders":15},{"quantity":34500,"price":2.0,"orders":17},{"quantity":18750,"price":2.05,"orders":13},{"quantity":33750,"price":2.1,"orders":15}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|125466","symbol":"SBIN25JUL800PE","last_price":1.9,"volume":7052250,"average_price":2.4,"oi":4451250.0,"net_change":0.2,"total_buy_quantity":722250.0,"total_sell_quantity":1137750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1753351195262","oi_day_high":4562250.0,"oi_day_low":4300500.0},"NSE_FO:SOLARINDS25JUL17250CE":{"ohlc":{"open":3.35,"high":3.65,"low":2.75,"close":3.65},"depth":{"buy":[{"quantity":375,"price":2.55,"orders":1},{"quantity":75,"price":2.2,"orders":1},{"quantity":375,"price":2.1,"orders":1},{"quantity":75,"price":1.75,"orders":1},{"quantity":75,"price":1.65,"orders":1}],"sell":[{"quantity":75,"price":4.35,"orders":1},{"quantity":150,"price":4.4,"orders":2},{"quantity":225,"price":5.0,"orders":1},{"quantity":1500,"price":5.8,"orders":1},{"quantity":1500,"price":15.7,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|135963","symbol":"SOLARINDS25JUL17250CE","last_price":3.65,"volume":1200,"average_price":3.41,"oi":10050.0,"net_change":0.05,"total_buy_quantity":9975.0,"total_sell_quantity":3450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1753342781364","oi_day_high":10800.0,"oi_day_low":10050.0},"NSE_FO:CHAMBLFERT25JUL560CE":{"ohlc":{"open":11.25,"high":16.25,"low":6.1,"close":6.1},"depth":{"buy":[{"quantity":15200,"price":6.1,"orders":1},{"quantity":3800,"price":6.0,"orders":4},{"quantity":950,"price":5.95,"orders":1},{"quantity":1900,"price":5.9,"orders":2},{"quantity":950,"price":5.8,"orders":1}],"sell":[{"quantity":2850,"price":6.15,"orders":2},{"quantity":2850,"price":6.2,"orders":3},{"quantity":2850,"price":6.25,"orders":3},{"quantity":1900,"price":6.3,"orders":2},{"quantity":950,"price":6.35,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|82564","symbol":"CHAMBLFERT25JUL560CE","last_price":6.1,"volume":2546000,"average_price":11.38,"oi":936700.0,"net_change":-4.2,"total_buy_quantity":188100.0,"total_sell_quantity":414200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1753351191529","oi_day_high":1013650.0,"oi_day_low":834100.0},"NSE_FO:NYKAA25JUL207.5PE":{"ohlc":{"open":0.55,"high":0.7,"low":0.5,"close":0.6},"depth":{"buy":[{"quantity":9375,"price":0.55,"orders":3},{"quantity":6250,"price":0.5,"orders":2},{"quantity":9375,"price":0.45,"orders":3},{"quantity":9375,"price":0.4,"orders":3},{"quantity":9375,"price":0.35,"orders":3}],"sell":[{"quantity":9375,"price":0.65,"orders":3},{"quantity":12500,"price":0.7,"orders":4},{"quantity":9375,"price":0.75,"orders":3},{"quantity":6250,"price":0.8,"orders":2},{"quantity":9375,"price":0.85,"orders":3}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|124013","symbol":"NYKAA25JUL207.5PE","last_price":0.6,"volume":225000,"average_price":0.6,"oi":312500.0,"net_change":0.0,"total_buy_quantity":534375.0,"total_sell_quantity":587500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1753350307726","oi_day_high":318750.0,"oi_day_low":259375.0},"NSE_FO:MANKIND25JUL2300PE":{"ohlc":{"open":1.5,"high":3.0,"low":0.85,"close":2.9},"depth":{"buy":[{"quantity":225,"price":1.3,"orders":1},{"quantity":450,"price":1.25,"orders":2},{"quantity":675,"price":1.0,"orders":1},{"quantity":225,"price":0.85,"orders":1},{"quantity":1350,"price":0.7,"orders":1}],"sell":[{"quantity":4725,"price":2.9,"orders":3},{"quantity":4275,"price":3.0,"orders":2},{"quantity":3375,"price":3.15,"orders":3},{"quantity":1125,"price":3.5,"orders":1},{"quantity":9000,"price":4.15,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|117126","symbol":"MANKIND25JUL2300PE","last_price":2.9,"volume":5175,"average_price":2.34,"oi":62550.0,"net_change":1.15,"total_buy_quantity":45225.0,"total_sell_quantity":45225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1753349517905","oi_day_high":64125.0,"oi_day_low":62550.0},"NSE_FO:FORTIS25JUL790CE":{"ohlc":{"open":48.0,"high":58.0,"low":45.5,"close":56.85},"depth":{"buy":[{"quantity":775,"price":57.95,"orders":1},{"quantity":775,"price":57.9,"orders":1},{"quantity":775,"price":57.75,"orders":1},{"quantity":775,"price":57.7,"orders":1},{"quantity":775,"price":57.55,"orders":1}],"sell":[{"quantity":1550,"price":60.5,"orders":2},{"quantity":775,"price":60.55,"orders":1},{"quantity":775,"price":60.6,"orders":1},{"quantity":2325,"price":61.0,"orders":1},{"quantity":7750,"price":61.9,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|95032","symbol":"FORTIS25JUL790CE","last_price":56.85,"volume":29450,"average_price":52.41,"oi":62775.0,"net_change":15.7,"total_buy_quantity":103850.0,"total_sell_quantity":88350.0,"lower_circuit_limit":2.45,"upper_circuit_limit":79.85,"last_trade_time":"1753350593917","oi_day_high":72075.0,"oi_day_low":62775.0},"NSE_FO:SRF25JUL3150CE":{"ohlc":{"open":80.0,"high":122.05,"low":41.9,"close":43.85},"depth":{"buy":[{"quantity":200,"price":42.9,"orders":1},{"quantity":200,"price":42.05,"orders":1},{"quantity":200,"price":42.0,"orders":1},{"quantity":200,"price":40.25,"orders":1},{"quantity":200,"price":40.2,"orders":1}],"sell":[{"quantity":200,"price":44.9,"orders":1},{"quantity":200,"price":44.95,"orders":1},{"quantity":200,"price":45.0,"orders":1},{"quantity":200,"price":46.3,"orders":1},{"quantity":200,"price":46.35,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|136394","symbol":"SRF25JUL3150CE","last_price":43.85,"volume":683000,"average_price":83.45,"oi":94600.0,"net_change":-33.9,"total_buy_quantity":56400.0,"total_sell_quantity":39600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":184.05,"last_trade_time":"1753351199066","oi_day_high":123600.0,"oi_day_low":71800.0},"NSE_FO:CUMMINSIND25JUL3350CE":{"ohlc":{"open":265.0,"high":265.15,"low":265.0,"close":265.15},"depth":{"buy":[{"quantity":200,"price":202.55,"orders":1},{"quantity":200,"price":202.25,"orders":1},{"quantity":200,"price":202.15,"orders":1},{"quantity":1000,"price":200.55,"orders":2},{"quantity":1000,"price":194.9,"orders":1}],"sell":[{"quantity":200,"price":223.65,"orders":1},{"quantity":200,"price":225.2,"orders":1},{"quantity":200,"price":225.3,"orders":1},{"quantity":1800,"price":229.15,"orders":2},{"quantity":1000,"price":229.35,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|89933","symbol":"CUMMINSIND25JUL3350CE","last_price":265.15,"volume":600,"average_price":265.1,"oi":22200.0,"net_change":65.45,"total_buy_quantity":7400.0,"total_sell_quantity":18000.0,"lower_circuit_limit":77.05,"upper_circuit_limit":480.85,"last_trade_time":"1753334264030","oi_day_high":22200.0,"oi_day_low":22200.0},"NSE_FO:ICICIPRULI25JUL650CE":{"ohlc":{"open":2.1,"high":2.35,"low":1.1,"close":1.1},"depth":{"buy":[{"quantity":7400,"price":1.1,"orders":7},{"quantity":6475,"price":1.05,"orders":6},{"quantity":3700,"price":1.0,"orders":4},{"quantity":10175,"price":0.95,"orders":5},{"quantity":15725,"price":0.9,"orders":5}],"sell":[{"quantity":1850,"price":1.15,"orders":2},{"quantity":13875,"price":1.2,"orders":2},{"quantity":42550,"price":1.25,"orders":5},{"quantity":2775,"price":1.3,"orders":1},{"quantity":14800,"price":1.35,"orders":5}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|99782","symbol":"ICICIPRULI25JUL650CE","last_price":1.1,"volume":437525,"average_price":1.55,"oi":645650.0,"net_change":-1.1,"total_buy_quantity":159100.0,"total_sell_quantity":300625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1753351198900","oi_day_high":677100.0,"oi_day_low":645650.0},"NSE_FO:BHEL25JUL265CE":{"ohlc":{"open":0.85,"high":0.9,"low":0.55,"close":0.75},"depth":{"buy":[{"quantity":21000,"price":0.7,"orders":5},{"quantity":31500,"price":0.65,"orders":7},{"quantity":26250,"price":0.6,"orders":7},{"quantity":23625,"price":0.55,"orders":6},{"quantity":31500,"price":0.5,"orders":4}],"sell":[{"quantity":26250,"price":0.75,"orders":5},{"quantity":49875,"price":0.8,"orders":8},{"quantity":26250,"price":0.85,"orders":4},{"quantity":39375,"price":0.9,"orders":8},{"quantity":13125,"price":0.95,"orders":5}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|82227","symbol":"BHEL25JUL265CE","last_price":0.75,"volume":1939875,"average_price":0.66,"oi":3745875.0,"net_change":-0.2,"total_buy_quantity":548625.0,"total_sell_quantity":971250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1753351158447","oi_day_high":3774750.0,"oi_day_low":3664500.0},"NSE_FO:WIPRO25JUL267.5CE":{"ohlc":{"open":1.1,"high":1.1,"low":0.7,"close":0.8},"depth":{"buy":[{"quantity":63000,"price":0.8,"orders":14},{"quantity":48000,"price":0.75,"orders":5},{"quantity":63000,"price":0.7,"orders":11},{"quantity":24000,"price":0.65,"orders":4},{"quantity":27000,"price":0.6,"orders":6}],"sell":[{"quantity":42000,"price":0.9,"orders":10},{"quantity":36000,"price":0.95,"orders":8},{"quantity":63000,"price":1.0,"orders":14},{"quantity":27000,"price":1.05,"orders":5},{"quantity":54000,"price":1.1,"orders":12}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|141205","symbol":"WIPRO25JUL267.5CE","last_price":0.8,"volume":2577000,"average_price":0.89,"oi":2385000.0,"net_change":-0.2,"total_buy_quantity":1740000.0,"total_sell_quantity":867000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1753351109585","oi_day_high":2634000.0,"oi_day_low":2331000.0},"NSE_FO:PPLPHARMA25JUL200PE":{"ohlc":{"open":1.7,"high":2.75,"low":1.7,"close":2.1},"depth":{"buy":[{"quantity":10000,"price":2.05,"orders":4},{"quantity":2500,"price":2.0,"orders":1},{"quantity":7500,"price":1.95,"orders":3},{"quantity":7500,"price":1.9,"orders":3},{"quantity":27500,"price":1.85,"orders":4}],"sell":[{"quantity":5000,"price":2.15,"orders":2},{"quantity":5000,"price":2.2,"orders":2},{"quantity":2500,"price":2.25,"orders":1},{"quantity":5000,"price":2.3,"orders":2},{"quantity":5000,"price":2.35,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|131064","symbol":"PPLPHARMA25JUL200PE","last_price":2.1,"volume":355000,"average_price":2.27,"oi":627500.0,"net_change":0.25,"total_buy_quantity":482500.0,"total_sell_quantity":472500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1753351049814","oi_day_high":637500.0,"oi_day_low":582500.0},"NSE_FO:TATAMOTORS25JUL680PE":{"ohlc":{"open":3.2,"high":3.75,"low":2.2,"close":2.15},"depth":{"buy":[{"quantity":16000,"price":2.2,"orders":1},{"quantity":16000,"price":2.15,"orders":6},{"quantity":21600,"price":2.1,"orders":9},{"quantity":30400,"price":2.05,"orders":13},{"quantity":22400,"price":2.0,"orders":13}],"sell":[{"quantity":33600,"price":2.25,"orders":8},{"quantity":16800,"price":2.3,"orders":10},{"quantity":38400,"price":2.35,"orders":13},{"quantity":17600,"price":2.4,"orders":10},{"quantity":15200,"price":2.45,"orders":11}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|130096","symbol":"TATAMOTORS25JUL680PE","last_price":2.15,"volume":8694400,"average_price":2.63,"oi":3595200.0,"net_change":-3.3,"total_buy_quantity":859200.0,"total_sell_quantity":521600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1753351198547","oi_day_high":3967200.0,"oi_day_low":3506400.0},"NSE_FO:PEL25JUL1140CE":{"ohlc":{"open":167.2,"high":167.2,"low":167.2,"close":167.2},"depth":{"buy":[{"quantity":1500,"price":163.15,"orders":1},{"quantity":3000,"price":163.1,"orders":1},{"quantity":3000,"price":160.7,"orders":1},{"quantity":3750,"price":158.35,"orders":1},{"quantity":7500,"price":157.4,"orders":1}],"sell":[{"quantity":3000,"price":173.25,"orders":1},{"quantity":3000,"price":173.3,"orders":1},{"quantity":3750,"price":173.95,"orders":1},{"quantity":7500,"price":175.8,"orders":1},{"quantity":7500,"price":177.1,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|126783","symbol":"PEL25JUL1140CE","last_price":167.2,"volume":0,"average_price":0.0,"oi":43500.0,"net_change":-0.4,"total_buy_quantity":54750.0,"total_sell_quantity":47250.0,"lower_circuit_limit":78.35,"upper_circuit_limit":260.25,"last_trade_time":"1753091917000","oi_day_high":48000.0,"oi_day_low":43500.0},"NSE_FO:MCX25JUL8800CE":{"ohlc":{"open":20.5,"high":20.55,"low":12.05,"close":15.4},"depth":{"buy":[{"quantity":125,"price":15.35,"orders":1},{"quantity":500,"price":15.3,"orders":3},{"quantity":125,"price":15.25,"orders":1},{"quantity":250,"price":15.1,"orders":2},{"quantity":125,"price":15.05,"orders":1}],"sell":[{"quantity":125,"price":16.2,"orders":1},{"quantity":125,"price":16.25,"orders":1},{"quantity":250,"price":16.3,"orders":2},{"quantity":250,"price":16.35,"orders":2},{"quantity":125,"price":16.4,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|39794","symbol":"MCX25JUL8800CE","last_price":15.4,"volume":147250,"average_price":15.66,"oi":175750.0,"net_change":-4.4,"total_buy_quantity":50625.0,"total_sell_quantity":25375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":150.75,"last_trade_time":"1753351195093","oi_day_high":189000.0,"oi_day_low":175750.0},"NSE_FO:BEL25JUL410CE":{"ohlc":{"open":3.45,"high":3.75,"low":2.3,"close":2.65},"depth":{"buy":[{"quantity":48450,"price":2.6,"orders":8},{"quantity":71250,"price":2.55,"orders":13},{"quantity":74100,"price":2.5,"orders":16},{"quantity":45600,"price":2.45,"orders":12},{"quantity":102600,"price":2.4,"orders":14}],"sell":[{"quantity":76950,"price":2.65,"orders":15},{"quantity":79800,"price":2.7,"orders":11},{"quantity":108300,"price":2.75,"orders":12},{"quantity":85500,"price":2.8,"orders":12},{"quantity":48450,"price":2.85,"orders":10}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|39417","symbol":"BEL25JUL410CE","last_price":2.65,"volume":10012050,"average_price":2.72,"oi":7298850.0,"net_change":-0.7,"total_buy_quantity":1165650.0,"total_sell_quantity":1644450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1753351196653","oi_day_high":7769100.0,"oi_day_low":7298850.0},"NSE_FO:IRB25JUL50PE":{"ohlc":{"open":2.0,"high":2.75,"low":1.8,"close":2.75},"depth":{"buy":[{"quantity":11675,"price":2.75,"orders":1},{"quantity":70050,"price":2.7,"orders":2},{"quantity":210150,"price":2.65,"orders":4},{"quantity":11675,"price":2.6,"orders":1},{"quantity":116750,"price":2.55,"orders":1}],"sell":[{"quantity":11675,"price":2.95,"orders":1},{"quantity":35025,"price":3.05,"orders":1},{"quantity":46700,"price":3.1,"orders":1},{"quantity":116750,"price":3.15,"orders":1},{"quantity":175125,"price":3.55,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|103992","symbol":"IRB25JUL50PE","last_price":2.75,"volume":1027400,"average_price":2.12,"oi":3677625.0,"net_change":0.8,"total_buy_quantity":1365975.0,"total_sell_quantity":957350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1753350684794","oi_day_high":3794375.0,"oi_day_low":3572550.0},"NSE_FO:BIOCON25JUL350PE":{"ohlc":{"open":0.2,"high":0.3,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":25000,"price":0.2,"orders":5},{"quantity":162500,"price":0.15,"orders":14},{"quantity":215000,"price":0.1,"orders":8},{"quantity":217500,"price":0.05,"orders":7},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":12500,"price":0.3,"orders":3},{"quantity":15000,"price":0.5,"orders":4},{"quantity":15000,"price":0.6,"orders":2},{"quantity":10000,"price":1.2,"orders":1},{"quantity":80000,"price":1.5,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|76254","symbol":"BIOCON25JUL350PE","last_price":0.2,"volume":60000,"average_price":0.23,"oi":872500.0,"net_change":-0.05,"total_buy_quantity":620000.0,"total_sell_quantity":330000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1753350017320","oi_day_high":892500.0,"oi_day_low":872500.0},"NSE_FO:COFORGE25JUL1880PE":{"ohlc":{"open":97.5,"high":202.15,"low":88.2,"close":202.0},"depth":{"buy":[{"quantity":375,"price":202.1,"orders":1},{"quantity":375,"price":201.85,"orders":1},{"quantity":375,"price":201.8,"orders":1},{"quantity":375,"price":201.5,"orders":1},{"quantity":15000,"price":199.85,"orders":4}],"sell":[{"quantity":375,"price":207.4,"orders":1},{"quantity":375,"price":207.55,"orders":1},{"quantity":375,"price":207.65,"orders":1},{"quantity":375,"price":208.0,"orders":1},{"quantity":1500,"price":211.45,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|84365","symbol":"COFORGE25JUL1880PE","last_price":202.0,"volume":87750,"average_price":149.49,"oi":124875.0,"net_change":139.1,"total_buy_quantity":72375.0,"total_sell_quantity":17250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":355.7,"last_trade_time":"1753350689527","oi_day_high":131250.0,"oi_day_low":124500.0},"NSE_FO:GODREJPROP25JUL2400CE":{"ohlc":{"open":17.3,"high":18.5,"low":8.9,"close":9.15},"depth":{"buy":[{"quantity":275,"price":9.1,"orders":1},{"quantity":550,"price":8.9,"orders":2},{"quantity":275,"price":8.85,"orders":1},{"quantity":275,"price":8.55,"orders":1},{"quantity":550,"price":8.5,"orders":2}],"sell":[{"quantity":275,"price":9.25,"orders":1},{"quantity":275,"price":9.35,"orders":1},{"quantity":275,"price":9.4,"orders":1},{"quantity":1100,"price":9.45,"orders":1},{"quantity":275,"price":9.55,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|92764","symbol":"GODREJPROP25JUL2400CE","last_price":9.15,"volume":297275,"average_price":11.59,"oi":485650.0,"net_change":-7.0,"total_buy_quantity":259600.0,"total_sell_quantity":83325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.3,"last_trade_time":"1753351196991","oi_day_high":499950.0,"oi_day_low":477675.0},"NSE_FO:NBCC25JUL125CE":{"ohlc":{"open":0.1,"high":0.15,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":682500,"price":0.05,"orders":17},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":19500,"price":0.1,"orders":1},{"quantity":123500,"price":0.15,"orders":8},{"quantity":78000,"price":0.2,"orders":3},{"quantity":78000,"price":0.25,"orders":3},{"quantity":71500,"price":0.3,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|121450","symbol":"NBCC25JUL125CE","last_price":0.1,"volume":286000,"average_price":0.1,"oi":4231500.0,"net_change":0.0,"total_buy_quantity":682500.0,"total_sell_quantity":1300000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1753351122031","oi_day_high":4283500.0,"oi_day_low":4225000.0},"NSE_FO:M&M25JUL3200PE":{"ohlc":{"open":22.55,"high":28.4,"low":19.4,"close":25.65},"depth":{"buy":[{"quantity":200,"price":24.8,"orders":1},{"quantity":200,"price":24.75,"orders":1},{"quantity":400,"price":24.6,"orders":2},{"quantity":1200,"price":24.55,"orders":1},{"quantity":400,"price":24.2,"orders":2}],"sell":[{"quantity":4800,"price":25.65,"orders":2},{"quantity":800,"price":25.75,"orders":1},{"quantity":1400,"price":25.8,"orders":3},{"quantity":400,"price":25.85,"orders":2},{"quantity":400,"price":25.9,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|112287","symbol":"M&M25JUL3200PE","last_price":25.65,"volume":701600,"average_price":23.76,"oi":518000.0,"net_change":1.2,"total_buy_quantity":341200.0,"total_sell_quantity":86200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.05,"last_trade_time":"1753351185450","oi_day_high":581600.0,"oi_day_low":516800.0},"NSE_FO:ADANIGREEN25JUL1000PE":{"ohlc":{"open":12.2,"high":15.7,"low":11.6,"close":15.2},"depth":{"buy":[{"quantity":600,"price":14.9,"orders":1},{"quantity":1200,"price":14.55,"orders":2},{"quantity":600,"price":14.5,"orders":1},{"quantity":600,"price":14.45,"orders":1},{"quantity":600,"price":14.4,"orders":1}],"sell":[{"quantity":600,"price":15.25,"orders":1},{"quantity":1200,"price":15.3,"orders":2},{"quantity":600,"price":15.45,"orders":1},{"quantity":600,"price":15.5,"orders":1},{"quantity":600,"price":15.65,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|59811","symbol":"ADANIGREEN25JUL1000PE","last_price":15.2,"volume":503400,"average_price":13.61,"oi":984600.0,"net_change":3.4,"total_buy_quantity":496800.0,"total_sell_quantity":97800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.45,"last_trade_time":"1753351185431","oi_day_high":1002000.0,"oi_day_low":978000.0},"NSE_FO:BDL25JUL1850CE":{"ohlc":{"open":4.3,"high":4.7,"low":2.65,"close":3.25},"depth":{"buy":[{"quantity":325,"price":3.15,"orders":1},{"quantity":650,"price":3.1,"orders":2},{"quantity":975,"price":3.05,"orders":3},{"quantity":975,"price":3.0,"orders":3},{"quantity":975,"price":2.95,"orders":3}],"sell":[{"quantity":1300,"price":3.4,"orders":4},{"quantity":975,"price":3.45,"orders":3},{"quantity":325,"price":3.5,"orders":1},{"quantity":650,"price":3.55,"orders":2},{"quantity":325,"price":3.65,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|81348","symbol":"BDL25JUL1850CE","last_price":3.25,"volume":284375,"average_price":3.36,"oi":430950.0,"net_change":-1.2,"total_buy_quantity":155350.0,"total_sell_quantity":65650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1753351156882","oi_day_high":433875.0,"oi_day_low":413725.0},"NSE_FO:AARTIIND25JUL480CE":{"ohlc":{"open":0.3,"high":0.5,"low":0.15,"close":0.25},"depth":{"buy":[{"quantity":1325,"price":0.25,"orders":1},{"quantity":3975,"price":0.2,"orders":2},{"quantity":117925,"price":0.15,"orders":17},{"quantity":91425,"price":0.1,"orders":11},{"quantity":30475,"price":0.05,"orders":8}],"sell":[{"quantity":29150,"price":0.3,"orders":5},{"quantity":11925,"price":0.35,"orders":4},{"quantity":13250,"price":0.4,"orders":6},{"quantity":3975,"price":0.45,"orders":3},{"quantity":7950,"price":0.5,"orders":6}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|56975","symbol":"AARTIIND25JUL480CE","last_price":0.25,"volume":466400,"average_price":0.27,"oi":1620475.0,"net_change":-0.05,"total_buy_quantity":245125.0,"total_sell_quantity":235850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1753351152590","oi_day_high":1775500.0,"oi_day_low":1620475.0},"NSE_FO:PNB25JUL106CE":{"ohlc":{"open":4.3,"high":5.65,"low":3.25,"close":5.35},"depth":{"buy":[{"quantity":8000,"price":5.45,"orders":1},{"quantity":32000,"price":5.4,"orders":4},{"quantity":16000,"price":5.35,"orders":2},{"quantity":8000,"price":5.3,"orders":1},{"quantity":32000,"price":5.25,"orders":2}],"sell":[{"quantity":32000,"price":5.55,"orders":4},{"quantity":32000,"price":5.6,"orders":4},{"quantity":24000,"price":5.65,"orders":3},{"quantity":40000,"price":5.7,"orders":3},{"quantity":56000,"price":5.75,"orders":3}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|52084","symbol":"PNB25JUL106CE","last_price":5.35,"volume":328000,"average_price":4.86,"oi":1056000.0,"net_change":0.7,"total_buy_quantity":1080000.0,"total_sell_quantity":864000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1753350481969","oi_day_high":1080000.0,"oi_day_low":1048000.0},"NSE_FO:SBICARD25JUL980CE":{"ohlc":{"open":1.7,"high":1.7,"low":1.2,"close":1.35},"depth":{"buy":[{"quantity":1600,"price":1.4,"orders":2},{"quantity":800,"price":1.35,"orders":1},{"quantity":12800,"price":1.3,"orders":5},{"quantity":2400,"price":1.25,"orders":3},{"quantity":2400,"price":1.2,"orders":3}],"sell":[{"quantity":1600,"price":1.45,"orders":1},{"quantity":4800,"price":1.55,"orders":3},{"quantity":13600,"price":1.6,"orders":6},{"quantity":2400,"price":1.65,"orders":3},{"quantity":3200,"price":1.7,"orders":4}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|125064","symbol":"SBICARD25JUL980CE","last_price":1.35,"volume":332000,"average_price":1.4,"oi":642400.0,"net_change":-0.25,"total_buy_quantity":370400.0,"total_sell_quantity":167200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1753351197284","oi_day_high":705600.0,"oi_day_low":640800.0},"NSE_FO:TATACOMM25JUL1680CE":{"ohlc":{"open":71.65,"high":71.65,"low":71.65,"close":71.65},"depth":{"buy":[{"quantity":350,"price":54.4,"orders":1},{"quantity":350,"price":54.35,"orders":1},{"quantity":1050,"price":50.7,"orders":1},{"quantity":3500,"price":47.95,"orders":1},{"quantity":1400,"price":44.85,"orders":1}],"sell":[{"quantity":700,"price":61.25,"orders":2},{"quantity":350,"price":61.3,"orders":1},{"quantity":2450,"price":63.85,"orders":2},{"quantity":1750,"price":64.15,"orders":1},{"quantity":3500,"price":67.2,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|129234","symbol":"TATACOMM25JUL1680CE","last_price":71.65,"volume":0,"average_price":0.0,"oi":19250.0,"net_change":-0.85,"total_buy_quantity":25900.0,"total_sell_quantity":15400.0,"lower_circuit_limit":1.3,"upper_circuit_limit":143.7,"last_trade_time":"1753264491000","oi_day_high":20300.0,"oi_day_low":19250.0},"NSE_FO:BOSCHLTD25JUL32250PE":{"ohlc":{"open":10.5,"high":10.5,"low":10.5,"close":10.5},"depth":{"buy":[{"quantity":75,"price":8.45,"orders":1},{"quantity":75,"price":8.4,"orders":1},{"quantity":200,"price":7.95,"orders":2},{"quantity":250,"price":7.7,"orders":1},{"quantity":75,"price":6.1,"orders":1}],"sell":[{"quantity":200,"price":18.0,"orders":1},{"quantity":750,"price":19.5,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|83771","symbol":"BOSCHLTD25JUL32250PE","last_price":10.5,"volume":25,"average_price":10.5,"oi":525.0,"net_change":0.0,"total_buy_quantity":2700.0,"total_sell_quantity":950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.5,"last_trade_time":"1753329369197","oi_day_high":525.0,"oi_day_low":525.0},"NSE_FO:ULTRACEMCO25JUL12000PE":{"ohlc":{"open":64.95,"high":74.25,"low":31.0,"close":54.95},"depth":{"buy":[{"quantity":50,"price":51.15,"orders":1},{"quantity":50,"price":51.1,"orders":1},{"quantity":50,"price":51.0,"orders":1},{"quantity":100,"price":50.6,"orders":2},{"quantity":50,"price":49.95,"orders":1}],"sell":[{"quantity":50,"price":54.55,"orders":1},{"quantity":50,"price":54.85,"orders":1},{"quantity":100,"price":55.0,"orders":2},{"quantity":50,"price":56.9,"orders":1},{"quantity":50,"price":56.95,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|133957","symbol":"ULTRACEMCO25JUL12000PE","last_price":54.95,"volume":175050,"average_price":47.48,"oi":81650.0,"net_change":13.25,"total_buy_quantity":21350.0,"total_sell_quantity":14650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":150.5,"last_trade_time":"1753351198000","oi_day_high":88250.0,"oi_day_low":79400.0},"NSE_FO:IDFCFIRSTB25JUL72PE":{"ohlc":{"open":1.1,"high":1.3,"low":0.95,"close":1.05},"depth":{"buy":[{"quantity":46375,"price":1.05,"orders":4},{"quantity":83475,"price":1.0,"orders":7},{"quantity":185500,"price":0.95,"orders":9},{"quantity":296800,"price":0.9,"orders":8},{"quantity":213325,"price":0.85,"orders":6}],"sell":[{"quantity":18550,"price":1.1,"orders":2},{"quantity":111300,"price":1.15,"orders":9},{"quantity":176225,"price":1.2,"orders":8},{"quantity":111300,"price":1.25,"orders":9},{"quantity":445200,"price":1.3,"orders":15}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|100209","symbol":"IDFCFIRSTB25JUL72PE","last_price":1.05,"volume":6186425,"average_price":1.12,"oi":7030450.0,"net_change":-0.05,"total_buy_quantity":2930900.0,"total_sell_quantity":2708300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1753351170003","oi_day_high":7160300.0,"oi_day_low":6863500.0},"NSE_FO:PNBHOUSING25JUL1120PE":{"ohlc":{"open":73.8,"high":78.7,"low":70.85,"close":74.05},"depth":{"buy":[{"quantity":650,"price":72.4,"orders":1},{"quantity":2600,"price":70.4,"orders":1},{"quantity":1950,"price":69.95,"orders":1},{"quantity":6500,"price":69.4,"orders":1},{"quantity":3250,"price":69.25,"orders":1}],"sell":[{"quantity":650,"price":78.8,"orders":1},{"quantity":1950,"price":81.25,"orders":1},{"quantity":2600,"price":84.65,"orders":1},{"quantity":6500,"price":87.85,"orders":1},{"quantity":3250,"price":88.5,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|122685","symbol":"PNBHOUSING25JUL1120PE","last_price":74.05,"volume":5200,"average_price":74.09,"oi":94900.0,"net_change":12.3,"total_buy_quantity":53300.0,"total_sell_quantity":53300.0,"lower_circuit_limit":3.15,"upper_circuit_limit":120.35,"last_trade_time":"1753350487915","oi_day_high":96200.0,"oi_day_low":94900.0},"NSE_FO:LAURUSLABS25JUL680CE":{"ohlc":{"open":146.0,"high":160.0,"low":146.0,"close":155.4},"depth":{"buy":[{"quantity":3400,"price":152.85,"orders":2},{"quantity":1700,"price":152.8,"orders":1},{"quantity":1700,"price":152.75,"orders":1},{"quantity":6800,"price":151.6,"orders":1},{"quantity":17000,"price":149.7,"orders":1}],"sell":[{"quantity":6800,"price":158.15,"orders":1},{"quantity":1700,"price":158.2,"orders":1},{"quantity":1700,"price":158.25,"orders":1},{"quantity":1700,"price":158.3,"orders":1},{"quantity":1700,"price":158.55,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|109299","symbol":"LAURUSLABS25JUL680CE","last_price":155.4,"volume":40800,"average_price":155.07,"oi":132600.0,"net_change":13.7,"total_buy_quantity":93500.0,"total_sell_quantity":95200.0,"lower_circuit_limit":87.0,"upper_circuit_limit":196.4,"last_trade_time":"1753351159029","oi_day_high":142800.0,"oi_day_low":132600.0},"NSE_FO:GODREJCP25JUL1180PE":{"ohlc":{"open":1.6,"high":2.0,"low":1.55,"close":1.7},"depth":{"buy":[{"quantity":500,"price":1.7,"orders":1},{"quantity":1500,"price":1.65,"orders":3},{"quantity":1000,"price":1.6,"orders":2},{"quantity":1000,"price":1.55,"orders":2},{"quantity":1000,"price":1.5,"orders":2}],"sell":[{"quantity":500,"price":1.85,"orders":1},{"quantity":1500,"price":1.9,"orders":3},{"quantity":1500,"price":1.95,"orders":3},{"quantity":500,"price":2.0,"orders":1},{"quantity":500,"price":2.05,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|92472","symbol":"GODREJCP25JUL1180PE","last_price":1.7,"volume":34500,"average_price":1.83,"oi":161000.0,"net_change":0.25,"total_buy_quantity":125500.0,"total_sell_quantity":95500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1753349799243","oi_day_high":161000.0,"oi_day_low":139000.0},"NSE_FO:PIIND25JUL4150PE":{"ohlc":{"open":93.45,"high":97.0,"low":78.25,"close":82.55},"depth":{"buy":[{"quantity":175,"price":78.65,"orders":1},{"quantity":175,"price":78.6,"orders":1},{"quantity":175,"price":78.5,"orders":1},{"quantity":175,"price":73.1,"orders":1},{"quantity":175,"price":73.05,"orders":1}],"sell":[{"quantity":175,"price":87.9,"orders":1},{"quantity":175,"price":87.95,"orders":1},{"quantity":175,"price":88.0,"orders":1},{"quantity":175,"price":88.3,"orders":1},{"quantity":175,"price":91.5,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|128681","symbol":"PIIND25JUL4150PE","last_price":82.55,"volume":3325,"average_price":86.36,"oi":14000.0,"net_change":-41.2,"total_buy_quantity":13650.0,"total_sell_quantity":12950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":251.85,"last_trade_time":"1753351160717","oi_day_high":14875.0,"oi_day_low":14000.0},"NSE_FO:RECLTD25JUL400CE":{"ohlc":{"open":8.55,"high":12.85,"low":7.65,"close":11.8},"depth":{"buy":[{"quantity":1275,"price":11.6,"orders":1},{"quantity":2550,"price":11.5,"orders":2},{"quantity":7650,"price":11.35,"orders":1},{"quantity":1275,"price":11.2,"orders":1},{"quantity":19125,"price":11.0,"orders":5}],"sell":[{"quantity":1275,"price":11.8,"orders":1},{"quantity":1275,"price":11.85,"orders":1},{"quantity":67575,"price":12.0,"orders":8},{"quantity":3825,"price":12.1,"orders":3},{"quantity":1275,"price":12.15,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|124251","symbol":"RECLTD25JUL400CE","last_price":11.8,"volume":14489100,"average_price":10.19,"oi":5634225.0,"net_change":3.05,"total_buy_quantity":618375.0,"total_sell_quantity":640050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1753351198129","oi_day_high":6255150.0,"oi_day_low":5634225.0},"NSE_FO:JIOFIN25JUL315CE":{"ohlc":{"open":5.05,"high":7.8,"low":4.1,"close":5.7},"depth":{"buy":[{"quantity":39950,"price":5.6,"orders":8},{"quantity":14100,"price":5.55,"orders":6},{"quantity":16450,"price":5.5,"orders":3},{"quantity":9400,"price":5.45,"orders":4},{"quantity":11750,"price":5.4,"orders":3}],"sell":[{"quantity":16450,"price":5.75,"orders":6},{"quantity":21150,"price":5.8,"orders":7},{"quantity":7050,"price":5.85,"orders":3},{"quantity":9400,"price":5.9,"orders":2},{"quantity":16450,"price":5.95,"orders":3}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|106121","symbol":"JIOFIN25JUL315CE","last_price":5.7,"volume":8906500,"average_price":6.11,"oi":1778950.0,"net_change":0.85,"total_buy_quantity":366600.0,"total_sell_quantity":705000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1753351191582","oi_day_high":2681350.0,"oi_day_low":1774250.0},"NSE_FO:ACC25JUL1880PE":{"ohlc":{"open":6.25,"high":21.35,"low":5.75,"close":21.95},"depth":{"buy":[{"quantity":300,"price":21.25,"orders":1},{"quantity":300,"price":21.2,"orders":1},{"quantity":300,"price":21.1,"orders":1},{"quantity":300,"price":21.05,"orders":1},{"quantity":300,"price":21.0,"orders":1}],"sell":[{"quantity":300,"price":21.95,"orders":1},{"quantity":600,"price":22.0,"orders":2},{"quantity":600,"price":22.2,"orders":1},{"quantity":300,"price":22.55,"orders":1},{"quantity":600,"price":22.6,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|59246","symbol":"ACC25JUL1880PE","last_price":21.95,"volume":401400,"average_price":15.46,"oi":88200.0,"net_change":15.5,"total_buy_quantity":519600.0,"total_sell_quantity":17400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1753351188106","oi_day_high":94200.0,"oi_day_low":67200.0},"NSE_FO:UPL25JUL640PE":{"ohlc":{"open":0.3,"high":0.35,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":28455,"price":0.2,"orders":4},{"quantity":35230,"price":0.15,"orders":4},{"quantity":111110,"price":0.1,"orders":11},{"quantity":85365,"price":0.05,"orders":8},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":14905,"price":0.25,"orders":3},{"quantity":10840,"price":0.3,"orders":2},{"quantity":8130,"price":0.35,"orders":1},{"quantity":6775,"price":0.4,"orders":1},{"quantity":31165,"price":1.0,"orders":3}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|134668","symbol":"UPL25JUL640PE","last_price":0.25,"volume":39295,"average_price":0.27,"oi":626010.0,"net_change":-0.15,"total_buy_quantity":260160.0,"total_sell_quantity":253385.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1753350502385","oi_day_high":640915.0,"oi_day_low":626010.0},"NSE_FO:POLYCAB25JUL6500CE":{"ohlc":{"open":377.5,"high":377.5,"low":326.0,"close":350.25},"depth":{"buy":[{"quantity":125,"price":331.05,"orders":1},{"quantity":125,"price":331.0,"orders":1},{"quantity":125,"price":330.95,"orders":1},{"quantity":125,"price":330.8,"orders":1},{"quantity":750,"price":330.65,"orders":1}],"sell":[{"quantity":125,"price":357.8,"orders":1},{"quantity":125,"price":357.85,"orders":1},{"quantity":125,"price":357.9,"orders":1},{"quantity":3875,"price":357.95,"orders":3},{"quantity":125,"price":358.05,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|130322","symbol":"POLYCAB25JUL6500CE","last_price":350.25,"volume":1500,"average_price":351.0,"oi":40250.0,"net_change":-65.05,"total_buy_quantity":5500.0,"total_sell_quantity":15875.0,"lower_circuit_limit":13.85,"upper_circuit_limit":816.75,"last_trade_time":"1753346098532","oi_day_high":40875.0,"oi_day_low":40250.0},"NSE_FO:TITAGARH25JUL940CE":{"ohlc":{"open":11.65,"high":12.05,"low":5.7,"close":6.25},"depth":{"buy":[{"quantity":1450,"price":6.0,"orders":2},{"quantity":725,"price":5.9,"orders":1},{"quantity":725,"price":5.85,"orders":1},{"quantity":725,"price":5.8,"orders":1},{"quantity":1450,"price":5.0,"orders":2}],"sell":[{"quantity":2175,"price":6.4,"orders":2},{"quantity":725,"price":6.45,"orders":1},{"quantity":725,"price":6.5,"orders":1},{"quantity":725,"price":6.55,"orders":1},{"quantity":2175,"price":6.9,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|138771","symbol":"TITAGARH25JUL940CE","last_price":6.25,"volume":431375,"average_price":7.71,"oi":507500.0,"net_change":-6.0,"total_buy_quantity":227650.0,"total_sell_quantity":228375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.25,"last_trade_time":"1753351180014","oi_day_high":508950.0,"oi_day_low":465450.0},"NSE_FO:HAVELLS25JUL1580PE":{"ohlc":{"open":26.0,"high":38.0,"low":19.6,"close":35.0},"depth":{"buy":[{"quantity":500,"price":33.65,"orders":1},{"quantity":500,"price":33.6,"orders":1},{"quantity":500,"price":33.3,"orders":1},{"quantity":500,"price":33.2,"orders":1},{"quantity":500,"price":33.1,"orders":1}],"sell":[{"quantity":1000,"price":35.0,"orders":2},{"quantity":500,"price":36.0,"orders":1},{"quantity":500,"price":36.05,"orders":1},{"quantity":1000,"price":36.95,"orders":2},{"quantity":500,"price":37.0,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|98045","symbol":"HAVELLS25JUL1580PE","last_price":35.0,"volume":222500,"average_price":27.94,"oi":174000.0,"net_change":9.95,"total_buy_quantity":133000.0,"total_sell_quantity":64000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.4,"last_trade_time":"1753351198623","oi_day_high":199500.0,"oi_day_low":174000.0},"NSE_FO:MOTHERSON25JUL103.35CE":{"ohlc":{"open":0.55,"high":2.1,"low":0.5,"close":1.7},"depth":{"buy":[{"quantity":55350,"price":1.6,"orders":9},{"quantity":36900,"price":1.55,"orders":5},{"quantity":67650,"price":1.5,"orders":7},{"quantity":67650,"price":1.45,"orders":4},{"quantity":43050,"price":1.4,"orders":7}],"sell":[{"quantity":92250,"price":1.7,"orders":9},{"quantity":98400,"price":1.75,"orders":9},{"quantity":92250,"price":1.8,"orders":8},{"quantity":36900,"price":1.85,"orders":6},{"quantity":36900,"price":1.9,"orders":5}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|114374","symbol":"MOTHERSON25JUL103.35CE","last_price":1.7,"volume":26143650,"average_price":1.44,"oi":3886800.0,"net_change":1.25,"total_buy_quantity":3413250.0,"total_sell_quantity":1531350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1753351190962","oi_day_high":5658000.0,"oi_day_low":3886800.0},"NSE_FO:DABUR25JUL480PE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.15},"depth":{"buy":[{"quantity":8750,"price":0.1,"orders":3},{"quantity":111250,"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":22500,"price":0.15,"orders":3},{"quantity":7500,"price":0.2,"orders":4},{"quantity":5000,"price":0.25,"orders":2},{"quantity":6250,"price":0.3,"orders":2},{"quantity":3750,"price":0.35,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|86611","symbol":"DABUR25JUL480PE","last_price":0.15,"volume":87500,"average_price":0.11,"oi":700000.0,"net_change":0.1,"total_buy_quantity":120000.0,"total_sell_quantity":191250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1753351067243","oi_day_high":701250.0,"oi_day_low":688750.0},"NSE_FO:MFSL25JUL1640PE":{"ohlc":{"open":70.4,"high":70.4,"low":70.4,"close":70.4},"depth":{"buy":[{"quantity":1600,"price":101.1,"orders":2},{"quantity":800,"price":101.05,"orders":1},{"quantity":8000,"price":100.4,"orders":1},{"quantity":5600,"price":99.95,"orders":2},{"quantity":4000,"price":99.15,"orders":1}],"sell":[{"quantity":1600,"price":111.75,"orders":1},{"quantity":800,"price":117.35,"orders":1},{"quantity":3200,"price":117.4,"orders":1},{"quantity":2400,"price":118.6,"orders":1},{"quantity":8000,"price":119.7,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|36930","symbol":"MFSL25JUL1640PE","last_price":70.4,"volume":0,"average_price":0.0,"oi":32000.0,"net_change":0.0,"total_buy_quantity":55200.0,"total_sell_quantity":34400.0,"lower_circuit_limit":24.4,"upper_circuit_limit":161.2,"last_trade_time":"1753173292000","oi_day_high":33600.0,"oi_day_low":32000.0},"NSE_FO:SJVN25JUL100CE":{"ohlc":{"open":1.4,"high":1.7,"low":0.9,"close":1.4},"depth":{"buy":[{"quantity":5875,"price":1.4,"orders":1},{"quantity":23500,"price":1.35,"orders":4},{"quantity":35250,"price":1.3,"orders":6},{"quantity":70500,"price":1.25,"orders":5},{"quantity":11750,"price":1.2,"orders":2}],"sell":[{"quantity":17625,"price":1.45,"orders":3},{"quantity":23500,"price":1.5,"orders":4},{"quantity":76375,"price":1.55,"orders":6},{"quantity":47000,"price":1.6,"orders":4},{"quantity":23500,"price":1.65,"orders":4}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|126846","symbol":"SJVN25JUL100CE","last_price":1.4,"volume":2749500,"average_price":1.28,"oi":4077250.0,"net_change":-0.15,"total_buy_quantity":969375.0,"total_sell_quantity":2056250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1753351127522","oi_day_high":4582500.0,"oi_day_low":4077250.0},"NSE_FO:LICHSGFIN25JUL620CE":{"ohlc":{"open":9.9,"high":10.05,"low":5.5,"close":6.15},"depth":{"buy":[{"quantity":2000,"price":5.95,"orders":2},{"quantity":1000,"price":5.9,"orders":1},{"quantity":2000,"price":5.85,"orders":2},{"quantity":3000,"price":5.8,"orders":3},{"quantity":4000,"price":5.75,"orders":3}],"sell":[{"quantity":2000,"price":6.25,"orders":2},{"quantity":2000,"price":6.3,"orders":2},{"quantity":6000,"price":6.35,"orders":4},{"quantity":1000,"price":6.4,"orders":1},{"quantity":1000,"price":6.45,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|109505","symbol":"LICHSGFIN25JUL620CE","last_price":6.15,"volume":1267000,"average_price":6.89,"oi":1029000.0,"net_change":-2.4,"total_buy_quantity":212000.0,"total_sell_quantity":213000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1753351192794","oi_day_high":1036000.0,"oi_day_low":961000.0},"NSE_FO:HDFCAMC25JUL5100CE":{"ohlc":{"open":463.7,"high":470.7,"low":461.25,"close":464.95},"depth":{"buy":[{"quantity":300,"price":454.5,"orders":2},{"quantity":300,"price":454.45,"orders":2},{"quantity":150,"price":440.0,"orders":1},{"quantity":150,"price":435.0,"orders":1},{"quantity":750,"price":433.65,"orders":1}],"sell":[{"quantity":150,"price":478.15,"orders":1},{"quantity":150,"price":478.2,"orders":1},{"quantity":150,"price":478.25,"orders":1},{"quantity":300,"price":478.3,"orders":2},{"quantity":150,"price":478.35,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|42179","symbol":"HDFCAMC25JUL5100CE","last_price":464.95,"volume":900,"average_price":466.91,"oi":37200.0,"net_change":-38.0,"total_buy_quantity":12600.0,"total_sell_quantity":12300.0,"lower_circuit_limit":195.1,"upper_circuit_limit":827.2,"last_trade_time":"1753338426831","oi_day_high":37650.0,"oi_day_low":37200.0},"NSE_FO:PAYTM25JUL920PE":{"ohlc":{"open":0.95,"high":1.05,"low":0.65,"close":1.0},"depth":{"buy":[{"quantity":2900,"price":0.95,"orders":3},{"quantity":2175,"price":0.9,"orders":3},{"quantity":2175,"price":0.85,"orders":3},{"quantity":725,"price":0.8,"orders":1},{"quantity":725,"price":0.75,"orders":1}],"sell":[{"quantity":2175,"price":1.05,"orders":3},{"quantity":1450,"price":1.1,"orders":2},{"quantity":2175,"price":1.15,"orders":3},{"quantity":1450,"price":1.2,"orders":2},{"quantity":1450,"price":1.25,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|120195","symbol":"PAYTM25JUL920PE","last_price":1.0,"volume":282750,"average_price":0.87,"oi":366850.0,"net_change":-0.1,"total_buy_quantity":514750.0,"total_sell_quantity":71775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1753351166425","oi_day_high":429200.0,"oi_day_low":363950.0},"NSE_FO:OIL25JUL440CE":{"ohlc":{"open":17.1,"high":17.1,"low":11.0,"close":11.15},"depth":{"buy":[{"quantity":1400,"price":11.25,"orders":1},{"quantity":2800,"price":11.2,"orders":2},{"quantity":2800,"price":11.15,"orders":1},{"quantity":1400,"price":10.25,"orders":1},{"quantity":1400,"price":10.2,"orders":1}],"sell":[{"quantity":1400,"price":11.65,"orders":1},{"quantity":2800,"price":11.7,"orders":2},{"quantity":1400,"price":11.9,"orders":1},{"quantity":1400,"price":12.0,"orders":1},{"quantity":2800,"price":12.15,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|118700","symbol":"OIL25JUL440CE","last_price":11.15,"volume":137200,"average_price":12.64,"oi":452200.0,"net_change":-6.3,"total_buy_quantity":145600.0,"total_sell_quantity":92400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.15,"last_trade_time":"1753351104073","oi_day_high":469000.0,"oi_day_low":445200.0},"NSE_FO:ADANIENT25JUL2600PE":{"ohlc":{"open":24.0,"high":34.3,"low":21.0,"close":26.4},"depth":{"buy":[{"quantity":900,"price":26.4,"orders":1},{"quantity":300,"price":26.0,"orders":1},{"quantity":600,"price":25.95,"orders":2},{"quantity":300,"price":25.9,"orders":1},{"quantity":900,"price":25.85,"orders":2}],"sell":[{"quantity":600,"price":27.05,"orders":2},{"quantity":600,"price":27.1,"orders":2},{"quantity":300,"price":27.15,"orders":1},{"quantity":600,"price":27.2,"orders":2},{"quantity":300,"price":27.25,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|59609","symbol":"ADANIENT25JUL2600PE","last_price":26.4,"volume":685200,"average_price":28.64,"oi":1545900.0,"net_change":0.25,"total_buy_quantity":324000.0,"total_sell_quantity":49500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":123.65,"last_trade_time":"1753351181534","oi_day_high":1561200.0,"oi_day_low":1537200.0},"NSE_FO:ICICIBANK25JUL1440PE":{"ohlc":{"open":1.9,"high":1.9,"low":1.3,"close":1.5},"depth":{"buy":[{"quantity":8400,"price":1.45,"orders":7},{"quantity":11200,"price":1.4,"orders":12},{"quantity":21000,"price":1.35,"orders":9},{"quantity":17500,"price":1.3,"orders":10},{"quantity":11900,"price":1.25,"orders":7}],"sell":[{"quantity":14000,"price":1.55,"orders":9},{"quantity":10500,"price":1.6,"orders":7},{"quantity":8400,"price":1.65,"orders":6},{"quantity":9100,"price":1.7,"orders":6},{"quantity":16100,"price":1.75,"orders":7}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|98846","symbol":"ICICIBANK25JUL1440PE","last_price":1.5,"volume":1666000,"average_price":1.49,"oi":2112600.0,"net_change":-0.3,"total_buy_quantity":583800.0,"total_sell_quantity":284200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1753351180736","oi_day_high":2186100.0,"oi_day_low":2105600.0},"NSE_FO:NAUKRI25JUL1520PE":{"ohlc":{"open":53.0,"high":76.3,"low":53.0,"close":73.65},"depth":{"buy":[{"quantity":375,"price":73.25,"orders":1},{"quantity":375,"price":73.2,"orders":1},{"quantity":750,"price":73.15,"orders":2},{"quantity":375,"price":73.1,"orders":1},{"quantity":375,"price":73.05,"orders":1}],"sell":[{"quantity":750,"price":78.7,"orders":2},{"quantity":375,"price":78.75,"orders":1},{"quantity":1125,"price":79.85,"orders":1},{"quantity":3750,"price":80.75,"orders":1},{"quantity":3750,"price":81.6,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|115673","symbol":"NAUKRI25JUL1520PE","last_price":73.65,"volume":6000,"average_price":63.47,"oi":36750.0,"net_change":16.65,"total_buy_quantity":64500.0,"total_sell_quantity":22875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":120.35,"last_trade_time":"1753351022480","oi_day_high":37500.0,"oi_day_low":34875.0},"NSE_FO:PERSISTENT25JUL6100CE":{"ohlc":{"open":3.5,"high":14.9,"low":2.5,"close":3.6},"depth":{"buy":[{"quantity":300,"price":2.3,"orders":1},{"quantity":5100,"price":2.05,"orders":3},{"quantity":200,"price":2.0,"orders":2},{"quantity":400,"price":1.85,"orders":1},{"quantity":200,"price":1.8,"orders":1}],"sell":[{"quantity":100,"price":3.1,"orders":1},{"quantity":300,"price":3.35,"orders":1},{"quantity":800,"price":3.8,"orders":2},{"quantity":1000,"price":3.9,"orders":1},{"quantity":700,"price":3.95,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|126897","symbol":"PERSISTENT25JUL6100CE","last_price":3.6,"volume":423200,"average_price":3.87,"oi":264200.0,"net_change":-26.05,"total_buy_quantity":266300.0,"total_sell_quantity":22300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.2,"last_trade_time":"1753351160844","oi_day_high":267000.0,"oi_day_low":167200.0},"NSE_FO:BHARATFORG25JUL1280CE":{"ohlc":{"open":3.75,"high":3.95,"low":2.0,"close":2.15},"depth":{"buy":[{"quantity":500,"price":1.9,"orders":1},{"quantity":1000,"price":1.85,"orders":2},{"quantity":1500,"price":1.75,"orders":3},{"quantity":500,"price":1.7,"orders":1},{"quantity":500,"price":1.65,"orders":1}],"sell":[{"quantity":1500,"price":2.05,"orders":2},{"quantity":500,"price":2.1,"orders":1},{"quantity":1500,"price":2.15,"orders":3},{"quantity":1500,"price":2.2,"orders":2},{"quantity":2500,"price":2.25,"orders":4}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|74200","symbol":"BHARATFORG25JUL1280CE","last_price":2.15,"volume":362500,"average_price":2.81,"oi":271500.0,"net_change":-1.6,"total_buy_quantity":328000.0,"total_sell_quantity":130500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1753351161527","oi_day_high":341500.0,"oi_day_low":271000.0},"NSE_FO:TORNTPOWER25JUL1460PE":{"ohlc":{"open":105.6,"high":106.5,"low":105.6,"close":106.5},"depth":{"buy":[{"quantity":375,"price":105.4,"orders":1},{"quantity":2625,"price":102.45,"orders":2},{"quantity":1875,"price":101.8,"orders":1},{"quantity":3750,"price":100.4,"orders":1},{"quantity":3750,"price":98.75,"orders":1}],"sell":[{"quantity":750,"price":118.05,"orders":1},{"quantity":1125,"price":119.9,"orders":1},{"quantity":1500,"price":123.75,"orders":1},{"quantity":3750,"price":124.6,"orders":1},{"quantity":1875,"price":128.3,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|139315","symbol":"TORNTPOWER25JUL1460PE","last_price":106.5,"volume":1125,"average_price":106.2,"oi":28500.0,"net_change":6.5,"total_buy_quantity":31500.0,"total_sell_quantity":31125.0,"lower_circuit_limit":17.25,"upper_circuit_limit":182.75,"last_trade_time":"1753343666848","oi_day_high":28875.0,"oi_day_low":28500.0},"NSE_FO:MARUTI25JUL12700PE":{"ohlc":{"open":121.45,"high":195.7,"low":105.95,"close":161.3},"depth":{"buy":[{"quantity":100,"price":151.15,"orders":2},{"quantity":50,"price":149.2,"orders":1},{"quantity":50,"price":149.15,"orders":1},{"quantity":50,"price":146.9,"orders":1},{"quantity":50,"price":146.85,"orders":1}],"sell":[{"quantity":100,"price":175.0,"orders":2},{"quantity":50,"price":199.95,"orders":1},{"quantity":50,"price":200.0,"orders":1},{"quantity":200,"price":214.15,"orders":1},{"quantity":250,"price":217.9,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|117867","symbol":"MARUTI25JUL12700PE","last_price":161.3,"volume":155200,"average_price":140.03,"oi":65900.0,"net_change":39.85,"total_buy_quantity":21450.0,"total_sell_quantity":4450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":388.25,"last_trade_time":"1753351195522","oi_day_high":79200.0,"oi_day_low":65900.0},"NSE_FO:OBEROIRLTY25JUL1980CE":{"ohlc":{"open":0.75,"high":1.25,"low":0.75,"close":0.95},"depth":{"buy":[{"quantity":2100,"price":0.75,"orders":2},{"quantity":350,"price":0.7,"orders":1},{"quantity":7350,"price":0.65,"orders":2},{"quantity":350,"price":0.6,"orders":1},{"quantity":350,"price":0.55,"orders":1}],"sell":[{"quantity":350,"price":1.85,"orders":1},{"quantity":350,"price":1.95,"orders":1},{"quantity":700,"price":2.0,"orders":2},{"quantity":14000,"price":2.9,"orders":1},{"quantity":101500,"price":3.1,"orders":8}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|124467","symbol":"OBEROIRLTY25JUL1980CE","last_price":0.95,"volume":26600,"average_price":0.96,"oi":138250.0,"net_change":-0.15,"total_buy_quantity":179900.0,"total_sell_quantity":141050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1753349473990","oi_day_high":138950.0,"oi_day_low":136150.0},"NSE_FO:EXIDEIND25JUL390PE":{"ohlc":{"open":4.7,"high":4.8,"low":2.75,"close":4.0},"depth":{"buy":[{"quantity":1800,"price":4.0,"orders":1},{"quantity":5400,"price":3.95,"orders":3},{"quantity":7200,"price":3.9,"orders":3},{"quantity":9000,"price":3.85,"orders":4},{"quantity":3600,"price":3.8,"orders":2}],"sell":[{"quantity":3600,"price":4.15,"orders":2},{"quantity":3600,"price":4.2,"orders":2},{"quantity":3600,"price":4.25,"orders":2},{"quantity":3600,"price":4.3,"orders":2},{"quantity":7200,"price":4.35,"orders":4}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|90634","symbol":"EXIDEIND25JUL390PE","last_price":4.0,"volume":837000,"average_price":3.57,"oi":903600.0,"net_change":-0.8,"total_buy_quantity":378000.0,"total_sell_quantity":345600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1753351163725","oi_day_high":982800.0,"oi_day_low":903600.0},"NSE_FO:JUBLFOOD25JUL710PE":{"ohlc":{"open":49.8,"high":53.2,"low":45.0,"close":53.2},"depth":{"buy":[{"quantity":1250,"price":51.4,"orders":1},{"quantity":1250,"price":51.35,"orders":1},{"quantity":6250,"price":51.25,"orders":1},{"quantity":5000,"price":50.9,"orders":1},{"quantity":3750,"price":50.75,"orders":1}],"sell":[{"quantity":2500,"price":53.45,"orders":2},{"quantity":1250,"price":53.5,"orders":1},{"quantity":1250,"price":53.55,"orders":1},{"quantity":1250,"price":53.75,"orders":1},{"quantity":6250,"price":55.9,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|110570","symbol":"JUBLFOOD25JUL710PE","last_price":53.2,"volume":30000,"average_price":48.67,"oi":165000.0,"net_change":-0.55,"total_buy_quantity":111250.0,"total_sell_quantity":113750.0,"lower_circuit_limit":19.45,"upper_circuit_limit":88.05,"last_trade_time":"1753348188872","oi_day_high":172500.0,"oi_day_low":162500.0},"NSE_FO:PIDILITIND25JUL3020CE":{"ohlc":{"open":6.8,"high":7.05,"low":5.6,"close":6.0},"depth":{"buy":[{"quantity":250,"price":6.1,"orders":1},{"quantity":250,"price":6.05,"orders":1},{"quantity":250,"price":5.3,"orders":1},{"quantity":750,"price":5.25,"orders":2},{"quantity":2000,"price":5.05,"orders":1}],"sell":[{"quantity":250,"price":6.5,"orders":1},{"quantity":250,"price":6.65,"orders":1},{"quantity":500,"price":7.25,"orders":1},{"quantity":2000,"price":7.4,"orders":1},{"quantity":250,"price":8.15,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|127945","symbol":"PIDILITIND25JUL3020CE","last_price":6.0,"volume":13750,"average_price":6.28,"oi":47250.0,"net_change":-2.15,"total_buy_quantity":83250.0,"total_sell_quantity":34000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1753350999287","oi_day_high":50500.0,"oi_day_low":47250.0},"NSE_FO:IRCTC25JUL770CE":{"ohlc":{"open":7.5,"high":7.5,"low":3.95,"close":4.15},"depth":{"buy":[{"quantity":875,"price":4.05,"orders":1},{"quantity":6125,"price":4.0,"orders":6},{"quantity":4375,"price":3.95,"orders":5},{"quantity":1750,"price":3.9,"orders":2},{"quantity":1750,"price":3.85,"orders":2}],"sell":[{"quantity":4375,"price":4.2,"orders":5},{"quantity":1750,"price":4.25,"orders":2},{"quantity":1750,"price":4.3,"orders":2},{"quantity":4375,"price":4.35,"orders":4},{"quantity":1750,"price":4.4,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|107345","symbol":"IRCTC25JUL770CE","last_price":4.15,"volume":843500,"average_price":5.19,"oi":882000.0,"net_change":-2.5,"total_buy_quantity":360500.0,"total_sell_quantity":434000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1753351172853","oi_day_high":888125.0,"oi_day_low":697375.0},"NSE_FO:DELHIVERY25JUL385CE":{"ohlc":{"open":53.95,"high":53.95,"low":53.95,"close":53.95},"depth":{"buy":[{"quantity":2075,"price":51.25,"orders":1},{"quantity":8300,"price":51.2,"orders":1},{"quantity":2075,"price":51.15,"orders":1},{"quantity":8300,"price":49.9,"orders":1},{"quantity":20750,"price":48.7,"orders":1}],"sell":[{"quantity":2075,"price":54.95,"orders":1},{"quantity":2075,"price":55.0,"orders":1},{"quantity":10375,"price":55.3,"orders":1},{"quantity":8300,"price":55.55,"orders":1},{"quantity":20750,"price":56.2,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|91427","symbol":"DELHIVERY25JUL385CE","last_price":53.95,"volume":0,"average_price":0.0,"oi":205425.0,"net_change":0.0,"total_buy_quantity":139025.0,"total_sell_quantity":128650.0,"lower_circuit_limit":25.15,"upper_circuit_limit":82.75,"last_trade_time":"1753255482000","oi_day_high":205425.0,"oi_day_low":205425.0},"NSE_FO:DLF25JUL840CE":{"ohlc":{"open":11.45,"high":13.95,"low":6.8,"close":7.95},"depth":{"buy":[{"quantity":1650,"price":7.8,"orders":2},{"quantity":825,"price":7.75,"orders":1},{"quantity":1650,"price":7.7,"orders":2},{"quantity":825,"price":7.65,"orders":1},{"quantity":3300,"price":7.6,"orders":4}],"sell":[{"quantity":30525,"price":8.0,"orders":6},{"quantity":1650,"price":8.05,"orders":2},{"quantity":1650,"price":8.1,"orders":2},{"quantity":2475,"price":8.15,"orders":3},{"quantity":7425,"price":8.2,"orders":4}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|88512","symbol":"DLF25JUL840CE","last_price":7.95,"volume":3044250,"average_price":9.62,"oi":2455200.0,"net_change":-4.9,"total_buy_quantity":572550.0,"total_sell_quantity":304425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.15,"last_trade_time":"1753351197445","oi_day_high":2493150.0,"oi_day_low":2249775.0},"NSE_FO:GRASIM25JUL2880PE":{"ohlc":{"open":168.75,"high":168.75,"low":149.95,"close":149.95},"depth":{"buy":[{"quantity":500,"price":139.45,"orders":1},{"quantity":250,"price":139.4,"orders":1},{"quantity":1750,"price":139.35,"orders":1},{"quantity":1000,"price":138.6,"orders":1},{"quantity":1250,"price":134.0,"orders":1}],"sell":[{"quantity":1000,"price":160.15,"orders":3},{"quantity":250,"price":160.2,"orders":1},{"quantity":1750,"price":160.3,"orders":1},{"quantity":500,"price":163.6,"orders":1},{"quantity":500,"price":164.15,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|93476","symbol":"GRASIM25JUL2880PE","last_price":149.95,"volume":2000,"average_price":159.26,"oi":42500.0,"net_change":3.35,"total_buy_quantity":22500.0,"total_sell_quantity":25000.0,"lower_circuit_limit":62.65,"upper_circuit_limit":278.65,"last_trade_time":"1753343160538","oi_day_high":42500.0,"oi_day_low":42500.0},"NSE_FO:PRESTIGE25JUL1700PE":{"ohlc":{"open":14.95,"high":35.5,"low":12.4,"close":28.95},"depth":{"buy":[{"quantity":450,"price":27.9,"orders":1},{"quantity":900,"price":27.85,"orders":2},{"quantity":450,"price":27.8,"orders":1},{"quantity":900,"price":26.9,"orders":1},{"quantity":450,"price":26.85,"orders":1}],"sell":[{"quantity":450,"price":29.2,"orders":1},{"quantity":450,"price":29.65,"orders":1},{"quantity":450,"price":29.8,"orders":1},{"quantity":450,"price":29.85,"orders":1},{"quantity":450,"price":30.05,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|131528","symbol":"PRESTIGE25JUL1700PE","last_price":28.95,"volume":425250,"average_price":25.05,"oi":143550.0,"net_change":17.1,"total_buy_quantity":207900.0,"total_sell_quantity":61200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.6,"last_trade_time":"1753351185320","oi_day_high":169650.0,"oi_day_low":143550.0},"NSE_FO:BSOFT25JUL440PE":{"ohlc":{"open":40.25,"high":42.4,"low":40.25,"close":41.7},"depth":{"buy":[{"quantity":1300,"price":43.2,"orders":1},{"quantity":1300,"price":43.15,"orders":1},{"quantity":1300,"price":43.1,"orders":1},{"quantity":1300,"price":43.0,"orders":1},{"quantity":1300,"price":42.8,"orders":1}],"sell":[{"quantity":1300,"price":44.8,"orders":1},{"quantity":1300,"price":44.85,"orders":1},{"quantity":1300,"price":46.4,"orders":1},{"quantity":5200,"price":47.0,"orders":1},{"quantity":15600,"price":48.0,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|79447","symbol":"BSOFT25JUL440PE","last_price":41.7,"volume":6500,"average_price":41.18,"oi":375700.0,"net_change":6.55,"total_buy_quantity":126100.0,"total_sell_quantity":97500.0,"lower_circuit_limit":11.4,"upper_circuit_limit":58.9,"last_trade_time":"1753346487796","oi_day_high":378300.0,"oi_day_low":375700.0},"NSE_FO:HINDUNILVR25JUL2280CE":{"ohlc":{"open":150.95,"high":164.8,"low":150.95,"close":164.8},"depth":{"buy":[{"quantity":300,"price":156.0,"orders":1},{"quantity":300,"price":155.9,"orders":1},{"quantity":300,"price":155.7,"orders":1},{"quantity":300,"price":154.1,"orders":1},{"quantity":600,"price":153.15,"orders":1}],"sell":[{"quantity":300,"price":166.85,"orders":1},{"quantity":300,"price":166.9,"orders":1},{"quantity":300,"price":167.0,"orders":1},{"quantity":1200,"price":168.8,"orders":1},{"quantity":1500,"price":170.15,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|97956","symbol":"HINDUNILVR25JUL2280CE","last_price":164.8,"volume":2100,"average_price":156.4,"oi":40800.0,"net_change":-3.25,"total_buy_quantity":30600.0,"total_sell_quantity":27900.0,"lower_circuit_limit":80.15,"upper_circuit_limit":255.95,"last_trade_time":"1753349409784","oi_day_high":41700.0,"oi_day_low":40800.0},"NSE_FO:INDUSTOWER25JUL415PE":{"ohlc":{"open":11.25,"high":17.6,"low":10.45,"close":14.85},"depth":{"buy":[{"quantity":5100,"price":14.85,"orders":3},{"quantity":1700,"price":14.6,"orders":1},{"quantity":1700,"price":14.45,"orders":1},{"quantity":1700,"price":14.3,"orders":1},{"quantity":1700,"price":14.2,"orders":1}],"sell":[{"quantity":1700,"price":15.25,"orders":1},{"quantity":1700,"price":15.3,"orders":1},{"quantity":1700,"price":15.85,"orders":1},{"quantity":8500,"price":15.9,"orders":2},{"quantity":13600,"price":16.1,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|106249","symbol":"INDUSTOWER25JUL415PE","last_price":14.85,"volume":163200,"average_price":13.55,"oi":161500.0,"net_change":3.05,"total_buy_quantity":217600.0,"total_sell_quantity":209100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.8,"last_trade_time":"1753350995774","oi_day_high":166600.0,"oi_day_low":124100.0},"NSE_FO:SUNPHARMA25JUL1660PE":{"ohlc":{"open":6.95,"high":6.95,"low":4.0,"close":5.1},"depth":{"buy":[{"quantity":700,"price":5.0,"orders":2},{"quantity":1050,"price":4.95,"orders":3},{"quantity":350,"price":4.9,"orders":1},{"quantity":700,"price":4.85,"orders":2},{"quantity":700,"price":4.8,"orders":2}],"sell":[{"quantity":350,"price":5.15,"orders":1},{"quantity":1400,"price":5.2,"orders":3},{"quantity":1050,"price":5.25,"orders":3},{"quantity":1050,"price":5.3,"orders":2},{"quantity":1050,"price":5.35,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|136609","symbol":"SUNPHARMA25JUL1660PE","last_price":5.1,"volume":279650,"average_price":5.15,"oi":263900.0,"net_change":-1.85,"total_buy_quantity":719950.0,"total_sell_quantity":94850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1753351080830","oi_day_high":282800.0,"oi_day_low":258300.0},"NSE_FO:BANKBARODA25JUL240CE":{"ohlc":{"open":6.7,"high":10.1,"low":4.65,"close":9.85},"depth":{"buy":[{"quantity":8775,"price":9.75,"orders":2},{"quantity":11700,"price":9.7,"orders":4},{"quantity":2925,"price":9.65,"orders":1},{"quantity":2925,"price":9.55,"orders":1},{"quantity":26325,"price":9.5,"orders":2}],"sell":[{"quantity":2925,"price":9.9,"orders":1},{"quantity":8775,"price":9.95,"orders":3},{"quantity":55575,"price":10.0,"orders":10},{"quantity":2925,"price":10.05,"orders":1},{"quantity":23400,"price":10.1,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|40701","symbol":"BANKBARODA25JUL240CE","last_price":9.85,"volume":9784125,"average_price":7.25,"oi":2816775.0,"net_change":2.85,"total_buy_quantity":494325.0,"total_sell_quantity":435825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1753351194652","oi_day_high":3039075.0,"oi_day_low":2363400.0},"NSE_FO:IEX25JUL190PE":{"ohlc":{"open":38.0,"high":61.45,"low":38.0,"close":56.5},"depth":{"buy":[{"quantity":3750,"price":56.1,"orders":1},{"quantity":7500,"price":56.05,"orders":1},{"quantity":3750,"price":55.05,"orders":1},{"quantity":3750,"price":54.35,"orders":1},{"quantity":3750,"price":54.0,"orders":1}],"sell":[{"quantity":15000,"price":59.95,"orders":1},{"quantity":3750,"price":60.8,"orders":1},{"quantity":3750,"price":61.25,"orders":1},{"quantity":60000,"price":61.45,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|100595","symbol":"IEX25JUL190PE","last_price":56.5,"volume":2808750,"average_price":60.12,"oi":8865000.0,"net_change":45.1,"total_buy_quantity":300000.0,"total_sell_quantity":82500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.45,"last_trade_time":"1753351111221","oi_day_high":9660000.0,"oi_day_low":8865000.0},"NSE_FO:SHRIRAMFIN25JUL700PE":{"ohlc":{"open":48.0,"high":68.0,"low":47.85,"close":67.4},"depth":{"buy":[{"quantity":1650,"price":68.5,"orders":2},{"quantity":825,"price":68.45,"orders":1},{"quantity":825,"price":67.9,"orders":1},{"quantity":825,"price":67.85,"orders":1},{"quantity":825,"price":67.55,"orders":1}],"sell":[{"quantity":825,"price":69.9,"orders":1},{"quantity":1650,"price":69.95,"orders":2},{"quantity":825,"price":70.0,"orders":1},{"quantity":825,"price":70.05,"orders":1},{"quantity":20625,"price":70.5,"orders":3}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|126283","symbol":"SHRIRAMFIN25JUL700PE","last_price":67.4,"volume":81675,"average_price":61.91,"oi":565950.0,"net_change":19.2,"total_buy_quantity":81675.0,"total_sell_quantity":89100.0,"lower_circuit_limit":10.85,"upper_circuit_limit":85.55,"last_trade_time":"1753349900369","oi_day_high":576675.0,"oi_day_low":565950.0},"NSE_FO:APLAPOLLO25JUL1800PE":{"ohlc":{"open":113.35,"high":128.25,"low":100.4,"close":114.05},"depth":{"buy":[{"quantity":350,"price":104.45,"orders":1},{"quantity":350,"price":104.4,"orders":1},{"quantity":350,"price":104.25,"orders":1},{"quantity":350,"price":104.0,"orders":1},{"quantity":350,"price":103.45,"orders":1}],"sell":[{"quantity":1050,"price":112.45,"orders":3},{"quantity":350,"price":112.5,"orders":1},{"quantity":350,"price":112.55,"orders":1},{"quantity":350,"price":113.65,"orders":1},{"quantity":1400,"price":118.3,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|63958","symbol":"APLAPOLLO25JUL1800PE","last_price":114.05,"volume":31500,"average_price":110.22,"oi":118650.0,"net_change":-7.65,"total_buy_quantity":26250.0,"total_sell_quantity":26600.0,"lower_circuit_limit":36.35,"upper_circuit_limit":207.05,"last_trade_time":"1753350278798","oi_day_high":130200.0,"oi_day_low":118650.0},"NSE_FO:ICICIGI25JUL2020PE":{"ohlc":{"open":106.6,"high":110.4,"low":106.55,"close":110.4},"depth":{"buy":[{"quantity":325,"price":111.25,"orders":1},{"quantity":325,"price":111.1,"orders":1},{"quantity":325,"price":110.5,"orders":1},{"quantity":325,"price":110.4,"orders":1},{"quantity":325,"price":110.2,"orders":1}],"sell":[{"quantity":325,"price":124.2,"orders":1},{"quantity":325,"price":124.25,"orders":1},{"quantity":975,"price":125.65,"orders":1},{"quantity":1625,"price":130.95,"orders":1},{"quantity":1300,"price":131.35,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|102838","symbol":"ICICIGI25JUL2020PE","last_price":110.4,"volume":975,"average_price":107.85,"oi":50700.0,"net_change":31.35,"total_buy_quantity":30225.0,"total_sell_quantity":26975.0,"lower_circuit_limit":5.35,"upper_circuit_limit":152.75,"last_trade_time":"1753349083120","oi_day_high":50700.0,"oi_day_low":50700.0},"NSE_FO:CANBK25JUL111CE":{"ohlc":{"open":1.65,"high":4.5,"low":1.15,"close":4.4},"depth":{"buy":[{"quantity":20250,"price":4.25,"orders":3},{"quantity":20250,"price":4.2,"orders":3},{"quantity":81000,"price":4.15,"orders":5},{"quantity":20250,"price":4.1,"orders":3},{"quantity":20250,"price":4.05,"orders":3}],"sell":[{"quantity":40500,"price":4.35,"orders":5},{"quantity":47250,"price":4.4,"orders":6},{"quantity":40500,"price":4.45,"orders":5},{"quantity":81000,"price":4.5,"orders":5},{"quantity":13500,"price":4.55,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|85813","symbol":"CANBK25JUL111CE","last_price":4.4,"volume":40331250,"average_price":2.83,"oi":4333500.0,"net_change":2.75,"total_buy_quantity":2241000.0,"total_sell_quantity":1073250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1753351193483","oi_day_high":4961250.0,"oi_day_low":3624750.0},"NSE_FO:APOLLOHOSP25JUL7100PE":{"ohlc":{"open":6.8,"high":12.65,"low":3.75,"close":6.1},"depth":{"buy":[{"quantity":125,"price":6.55,"orders":1},{"quantity":125,"price":6.5,"orders":1},{"quantity":125,"price":6.35,"orders":1},{"quantity":250,"price":6.25,"orders":2},{"quantity":125,"price":6.05,"orders":1}],"sell":[{"quantity":125,"price":12.4,"orders":1},{"quantity":125,"price":12.45,"orders":1},{"quantity":125,"price":12.55,"orders":1},{"quantity":125,"price":12.7,"orders":1},{"quantity":250,"price":12.75,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|64602","symbol":"APOLLOHOSP25JUL7100PE","last_price":6.1,"volume":95750,"average_price":5.37,"oi":64000.0,"net_change":-1.35,"total_buy_quantity":54250.0,"total_sell_quantity":13000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.7,"last_trade_time":"1753351198000","oi_day_high":66750.0,"oi_day_low":61125.0},"NSE_FO:DMART25JUL4300PE":{"ohlc":{"open":250.0,"high":269.0,"low":230.0,"close":255.4},"depth":{"buy":[{"quantity":150,"price":261.0,"orders":1},{"quantity":150,"price":260.95,"orders":1},{"quantity":150,"price":260.9,"orders":1},{"quantity":150,"price":260.85,"orders":1},{"quantity":150,"price":260.8,"orders":1}],"sell":[{"quantity":450,"price":269.75,"orders":3},{"quantity":150,"price":269.8,"orders":1},{"quantity":150,"price":280.0,"orders":1},{"quantity":1200,"price":282.8,"orders":1},{"quantity":600,"price":283.3,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|88890","symbol":"DMART25JUL4300PE","last_price":255.4,"volume":5100,"average_price":254.44,"oi":55500.0,"net_change":5.4,"total_buy_quantity":16800.0,"total_sell_quantity":15600.0,"lower_circuit_limit":61.5,"upper_circuit_limit":438.5,"last_trade_time":"1753348942782","oi_day_high":57450.0,"oi_day_low":55350.0},"NSE_FO:ATGL25JUL650PE":{"ohlc":{"open":12.3,"high":14.6,"low":11.55,"close":14.25},"depth":{"buy":[{"quantity":875,"price":13.6,"orders":1},{"quantity":875,"price":13.55,"orders":1},{"quantity":875,"price":13.1,"orders":1},{"quantity":4375,"price":11.55,"orders":1},{"quantity":6125,"price":11.5,"orders":2}],"sell":[{"quantity":875,"price":14.9,"orders":1},{"quantity":1750,"price":14.95,"orders":2},{"quantity":875,"price":15.0,"orders":1},{"quantity":875,"price":15.9,"orders":1},{"quantity":4375,"price":16.15,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|78307","symbol":"ATGL25JUL650PE","last_price":14.25,"volume":34125,"average_price":13.26,"oi":160125.0,"net_change":2.5,"total_buy_quantity":199500.0,"total_sell_quantity":115500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.1,"last_trade_time":"1753350597551","oi_day_high":168875.0,"oi_day_low":160125.0},"NSE_FO:MAXHEALTH25JUL1260PE":{"ohlc":{"open":18.3,"high":19.7,"low":10.45,"close":15.3},"depth":{"buy":[{"quantity":1050,"price":15.25,"orders":2},{"quantity":1050,"price":15.2,"orders":2},{"quantity":1050,"price":15.15,"orders":2},{"quantity":525,"price":15.0,"orders":1},{"quantity":525,"price":14.2,"orders":1}],"sell":[{"quantity":525,"price":15.75,"orders":1},{"quantity":525,"price":15.8,"orders":1},{"quantity":525,"price":15.85,"orders":1},{"quantity":525,"price":15.95,"orders":1},{"quantity":525,"price":16.25,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|118317","symbol":"MAXHEALTH25JUL1260PE","last_price":15.3,"volume":627900,"average_price":14.87,"oi":139650.0,"net_change":-7.75,"total_buy_quantity":249375.0,"total_sell_quantity":92400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.4,"last_trade_time":"1753351028068","oi_day_high":198975.0,"oi_day_low":139650.0},"NSE_FO:PATANJALI25JUL1660CE":{"ohlc":{"open":286.3,"high":286.3,"low":286.3,"close":286.3},"depth":{"buy":[{"quantity":600,"price":221.0,"orders":1},{"quantity":300,"price":220.95,"orders":1},{"quantity":3000,"price":219.6,"orders":1},{"quantity":1200,"price":218.6,"orders":1},{"quantity":3000,"price":209.0,"orders":1}],"sell":[{"quantity":600,"price":240.8,"orders":1},{"quantity":1800,"price":240.85,"orders":1},{"quantity":1500,"price":241.15,"orders":1},{"quantity":1200,"price":243.55,"orders":1},{"quantity":3000,"price":245.25,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|126273","symbol":"PATANJALI25JUL1660CE","last_price":286.3,"volume":0,"average_price":0.0,"oi":68100.0,"net_change":0.0,"total_buy_quantity":24600.0,"total_sell_quantity":28800.0,"lower_circuit_limit":164.0,"upper_circuit_limit":390.8,"last_trade_time":"1753090398000","oi_day_high":68400.0,"oi_day_low":68100.0},"NSE_FO:TORNTPHARM25JUL3200CE":{"ohlc":{"open":355.0,"high":355.0,"low":330.0,"close":330.0},"depth":{"buy":[{"quantity":500,"price":303.9,"orders":1},{"quantity":500,"price":303.85,"orders":1},{"quantity":500,"price":294.45,"orders":1},{"quantity":1000,"price":294.4,"orders":1},{"quantity":1250,"price":293.15,"orders":2}],"sell":[{"quantity":1000,"price":341.5,"orders":1},{"quantity":1250,"price":341.75,"orders":1},{"quantity":2500,"price":346.1,"orders":1},{"quantity":2500,"price":350.45,"orders":1},{"quantity":1000,"price":357.9,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|132787","symbol":"TORNTPHARM25JUL3200CE","last_price":330.0,"volume":500,"average_price":342.5,"oi":18250.0,"net_change":0.0,"total_buy_quantity":20250.0,"total_sell_quantity":19000.0,"lower_circuit_limit":206.3,"upper_circuit_limit":509.9,"last_trade_time":"1753350725751","oi_day_high":18250.0,"oi_day_low":18250.0},"NSE_FO:GMRAIRPORT25JUL85PE":{"ohlc":{"open":0.1,"high":0.15,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":3278250,"price":0.05,"orders":27},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":6975,"price":0.1,"orders":1},{"quantity":348750,"price":0.15,"orders":9},{"quantity":55800,"price":0.2,"orders":3},{"quantity":20925,"price":0.25,"orders":1},{"quantity":27900,"price":0.3,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|96081","symbol":"GMRAIRPORT25JUL85PE","last_price":0.1,"volume":132525,"average_price":0.1,"oi":3173625.0,"net_change":-0.05,"total_buy_quantity":3278250.0,"total_sell_quantity":2029725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1753349957476","oi_day_high":3215475.0,"oi_day_low":3159675.0},"NSE_FO:IRFC25JUL140CE":{"ohlc":{"open":1.1,"high":1.85,"low":0.9,"close":1.15},"depth":{"buy":[{"quantity":110500,"price":1.1,"orders":14},{"quantity":114750,"price":1.05,"orders":12},{"quantity":97750,"price":1.0,"orders":13},{"quantity":72250,"price":0.95,"orders":6},{"quantity":110500,"price":0.9,"orders":12}],"sell":[{"quantity":140250,"price":1.2,"orders":18},{"quantity":97750,"price":1.25,"orders":13},{"quantity":195500,"price":1.3,"orders":14},{"quantity":89250,"price":1.35,"orders":6},{"quantity":106250,"price":1.4,"orders":13}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|104899","symbol":"IRFC25JUL140CE","last_price":1.15,"volume":21428500,"average_price":1.44,"oi":1.0523E7,"net_change":0.0,"total_buy_quantity":2095250.0,"total_sell_quantity":2979250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1753351196240","oi_day_high":1.24525E7,"oi_day_low":1.02765E7},"NSE_FO:LUPIN25JUL1920PE":{"ohlc":{"open":26.65,"high":31.5,"low":14.5,"close":15.3},"depth":{"buy":[{"quantity":425,"price":15.6,"orders":1},{"quantity":850,"price":15.1,"orders":2},{"quantity":425,"price":15.05,"orders":1},{"quantity":850,"price":15.0,"orders":2},{"quantity":425,"price":14.55,"orders":1}],"sell":[{"quantity":850,"price":19.45,"orders":2},{"quantity":425,"price":19.9,"orders":1},{"quantity":425,"price":19.95,"orders":1},{"quantity":425,"price":20.95,"orders":1},{"quantity":425,"price":21.2,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|111959","symbol":"LUPIN25JUL1920PE","last_price":15.3,"volume":189550,"average_price":20.43,"oi":91800.0,"net_change":-15.15,"total_buy_quantity":303450.0,"total_sell_quantity":36550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.6,"last_trade_time":"1753351192022","oi_day_high":113050.0,"oi_day_low":90525.0},"NSE_FO:BRITANNIA25JUL5850PE":{"ohlc":{"open":130.8,"high":204.5,"low":130.8,"close":204.5},"depth":{"buy":[{"quantity":250,"price":185.8,"orders":2},{"quantity":125,"price":185.75,"orders":1},{"quantity":125,"price":183.75,"orders":1},{"quantity":125,"price":179.25,"orders":1},{"quantity":125,"price":179.15,"orders":1}],"sell":[{"quantity":250,"price":200.2,"orders":2},{"quantity":125,"price":200.25,"orders":1},{"quantity":125,"price":200.35,"orders":1},{"quantity":125,"price":200.45,"orders":1},{"quantity":125,"price":200.55,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|84654","symbol":"BRITANNIA25JUL5850PE","last_price":204.5,"volume":5000,"average_price":178.73,"oi":9250.0,"net_change":64.1,"total_buy_quantity":10000.0,"total_sell_quantity":5875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":294.85,"last_trade_time":"1753350752949","oi_day_high":10000.0,"oi_day_low":9125.0},"NSE_FO:KPITTECH25JUL1280CE":{"ohlc":{"open":24.95,"high":27.65,"low":15.85,"close":17.6},"depth":{"buy":[{"quantity":400,"price":17.15,"orders":1},{"quantity":400,"price":16.55,"orders":1},{"quantity":800,"price":16.5,"orders":2},{"quantity":400,"price":16.45,"orders":1},{"quantity":400,"price":16.4,"orders":1}],"sell":[{"quantity":400,"price":18.6,"orders":1},{"quantity":400,"price":18.65,"orders":1},{"quantity":1200,"price":19.7,"orders":1},{"quantity":3200,"price":19.95,"orders":1},{"quantity":2400,"price":21.75,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|108823","symbol":"KPITTECH25JUL1280CE","last_price":17.6,"volume":182400,"average_price":20.86,"oi":272000.0,"net_change":-8.3,"total_buy_quantity":211600.0,"total_sell_quantity":67200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.7,"last_trade_time":"1753351151335","oi_day_high":272800.0,"oi_day_low":249600.0},"NSE_FO:PETRONET25JUL300PE":{"ohlc":{"open":2.4,"high":2.55,"low":1.9,"close":2.0},"depth":{"buy":[{"quantity":10800,"price":2.0,"orders":6},{"quantity":90000,"price":1.95,"orders":10},{"quantity":84600,"price":1.9,"orders":8},{"quantity":9000,"price":1.85,"orders":5},{"quantity":9000,"price":1.8,"orders":5}],"sell":[{"quantity":3600,"price":2.1,"orders":2},{"quantity":7200,"price":2.15,"orders":4},{"quantity":12600,"price":2.2,"orders":7},{"quantity":9000,"price":2.25,"orders":5},{"quantity":7200,"price":2.3,"orders":4}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|120765","symbol":"PETRONET25JUL300PE","last_price":2.0,"volume":541800,"average_price":2.07,"oi":1072800.0,"net_change":-0.3,"total_buy_quantity":496800.0,"total_sell_quantity":307800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1753351183685","oi_day_high":1119600.0,"oi_day_low":1069200.0},"NSE_FO:TECHM25JUL1670CE":{"ohlc":{"open":1.15,"high":1.15,"low":0.55,"close":0.55},"depth":{"buy":[{"quantity":42000,"price":0.55,"orders":9},{"quantity":65400,"price":0.5,"orders":12},{"quantity":19200,"price":0.45,"orders":6},{"quantity":13200,"price":0.4,"orders":3},{"quantity":16200,"price":0.35,"orders":3}],"sell":[{"quantity":4200,"price":0.6,"orders":4},{"quantity":21600,"price":0.65,"orders":7},{"quantity":2400,"price":0.7,"orders":4},{"quantity":13200,"price":0.75,"orders":5},{"quantity":1800,"price":0.8,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|138543","symbol":"TECHM25JUL1670CE","last_price":0.55,"volume":834000,"average_price":0.79,"oi":1414200.0,"net_change":-0.9,"total_buy_quantity":513600.0,"total_sell_quantity":177600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1753351152917","oi_day_high":1606200.0,"oi_day_low":1414200.0},"NSE_FO:SAIL25JUL132.5CE":{"ohlc":{"open":4.15,"high":5.65,"low":3.85,"close":4.6},"depth":{"buy":[{"quantity":14100,"price":4.6,"orders":3},{"quantity":9400,"price":4.55,"orders":2},{"quantity":9400,"price":4.5,"orders":2},{"quantity":9400,"price":4.45,"orders":2},{"quantity":42300,"price":4.4,"orders":4}],"sell":[{"quantity":28200,"price":4.7,"orders":5},{"quantity":9400,"price":4.75,"orders":2},{"quantity":14100,"price":4.8,"orders":3},{"quantity":47000,"price":4.85,"orders":5},{"quantity":9400,"price":4.9,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|133181","symbol":"SAIL25JUL132.5CE","last_price":4.6,"volume":1485200,"average_price":4.7,"oi":676800.0,"net_change":0.7,"total_buy_quantity":719100.0,"total_sell_quantity":705000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1753351198438","oi_day_high":827200.0,"oi_day_low":676800.0},"NSE_FO:INDIGO25JUL5700CE":{"ohlc":{"open":210.0,"high":257.8,"low":195.0,"close":199.65},"depth":{"buy":[{"quantity":300,"price":199.6,"orders":2},{"quantity":300,"price":199.55,"orders":2},{"quantity":3300,"price":199.5,"orders":3},{"quantity":150,"price":199.45,"orders":1},{"quantity":150,"price":199.4,"orders":1}],"sell":[{"quantity":150,"price":214.15,"orders":1},{"quantity":150,"price":214.2,"orders":1},{"quantity":150,"price":214.55,"orders":1},{"quantity":450,"price":224.15,"orders":1},{"quantity":600,"price":227.7,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|102014","symbol":"INDIGO25JUL5700CE","last_price":199.65,"volume":22350,"average_price":217.4,"oi":120750.0,"net_change":-25.35,"total_buy_quantity":36150.0,"total_sell_quantity":16950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":471.15,"last_trade_time":"1753350647376","oi_day_high":122250.0,"oi_day_low":120750.0},"NSE_FO:AMBUJACEM25JUL565PE":{"ohlc":{"open":0.4,"high":0.4,"low":0.4,"close":0.4},"depth":{"buy":[{"quantity":1050,"price":0.3,"orders":1},{"quantity":2100,"price":0.25,"orders":2},{"quantity":23100,"price":0.2,"orders":3},{"quantity":1050,"price":0.15,"orders":1},{"quantity":59850,"price":0.1,"orders":5}],"sell":[{"quantity":2100,"price":0.45,"orders":2},{"quantity":1050,"price":0.5,"orders":1},{"quantity":1050,"price":0.55,"orders":1},{"quantity":1050,"price":0.6,"orders":1},{"quantity":1050,"price":0.65,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|76691","symbol":"AMBUJACEM25JUL565PE","last_price":0.4,"volume":2100,"average_price":0.4,"oi":155400.0,"net_change":-0.1,"total_buy_quantity":97650.0,"total_sell_quantity":106050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1753335092444","oi_day_high":156450.0,"oi_day_low":155400.0},"NSE_FO:COALINDIA25JUL395CE":{"ohlc":{"open":1.9,"high":1.9,"low":0.75,"close":0.8},"depth":{"buy":[{"quantity":14850,"price":0.8,"orders":8},{"quantity":14850,"price":0.75,"orders":5},{"quantity":9450,"price":0.7,"orders":5},{"quantity":28350,"price":0.65,"orders":2},{"quantity":1350,"price":0.6,"orders":1}],"sell":[{"quantity":2700,"price":0.85,"orders":1},{"quantity":21600,"price":0.9,"orders":12},{"quantity":22950,"price":0.95,"orders":10},{"quantity":20250,"price":1.0,"orders":9},{"quantity":10800,"price":1.05,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|87729","symbol":"COALINDIA25JUL395CE","last_price":0.8,"volume":2548800,"average_price":1.06,"oi":5265000.0,"net_change":-1.1,"total_buy_quantity":245700.0,"total_sell_quantity":610200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1753351100696","oi_day_high":5294700.0,"oi_day_low":5258250.0},"NSE_FO:RELIANCE25JUL1500PE":{"ohlc":{"open":76.9,"high":102.05,"low":76.9,"close":95.4},"depth":{"buy":[{"quantity":500,"price":93.5,"orders":1},{"quantity":1500,"price":93.2,"orders":1},{"quantity":500,"price":91.0,"orders":1},{"quantity":2000,"price":90.05,"orders":1},{"quantity":500,"price":90.0,"orders":1}],"sell":[{"quantity":1000,"price":94.55,"orders":2},{"quantity":500,"price":94.6,"orders":1},{"quantity":500,"price":95.3,"orders":1},{"quantity":500,"price":95.35,"orders":1},{"quantity":1500,"price":95.4,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|124712","symbol":"RELIANCE25JUL1500PE","last_price":95.4,"volume":177000,"average_price":90.9,"oi":1541000.0,"net_change":21.15,"total_buy_quantity":60000.0,"total_sell_quantity":46500.0,"lower_circuit_limit":21.65,"upper_circuit_limit":166.9,"last_trade_time":"1753351195912","oi_day_high":1580500.0,"oi_day_low":1540500.0},"NSE_FO:OFSS25JUL9100CE":{"ohlc":{"open":116.55,"high":147.65,"low":80.0,"close":102.95},"depth":{"buy":[{"quantity":75,"price":100.05,"orders":1},{"quantity":75,"price":100.0,"orders":1},{"quantity":75,"price":99.55,"orders":1},{"quantity":150,"price":97.6,"orders":2},{"quantity":225,"price":97.55,"orders":2}],"sell":[{"quantity":75,"price":102.95,"orders":1},{"quantity":225,"price":103.0,"orders":2},{"quantity":75,"price":103.95,"orders":1},{"quantity":150,"price":104.0,"orders":2},{"quantity":75,"price":105.55,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|125029","symbol":"OFSS25JUL9100CE","last_price":102.95,"volume":402975,"average_price":106.21,"oi":50175.0,"net_change":-13.55,"total_buy_quantity":84600.0,"total_sell_quantity":11700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":295.15,"last_trade_time":"1753351190191","oi_day_high":66525.0,"oi_day_low":49950.0},"NSE_FO:VEDL25JUL460PE":{"ohlc":{"open":9.35,"high":14.3,"low":8.05,"close":11.0},"depth":{"buy":[{"quantity":1150,"price":11.1,"orders":1},{"quantity":2300,"price":11.05,"orders":2},{"quantity":3450,"price":11.0,"orders":3},{"quantity":1150,"price":10.95,"orders":1},{"quantity":1150,"price":10.9,"orders":1}],"sell":[{"quantity":2300,"price":11.4,"orders":2},{"quantity":2300,"price":11.45,"orders":2},{"quantity":2300,"price":11.55,"orders":2},{"quantity":1150,"price":11.6,"orders":1},{"quantity":1150,"price":11.65,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|135157","symbol":"VEDL25JUL460PE","last_price":11.0,"volume":1265000,"average_price":11.01,"oi":1362750.0,"net_change":1.85,"total_buy_quantity":293250.0,"total_sell_quantity":121900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.15,"last_trade_time":"1753351140004","oi_day_high":1423700.0,"oi_day_low":1360450.0},"NSE_FO:UNIONBANK25JUL147.5CE":{"ohlc":{"open":0.9,"high":1.4,"low":0.55,"close":1.35},"depth":{"buy":[{"quantity":8850,"price":1.3,"orders":1},{"quantity":39825,"price":1.25,"orders":9},{"quantity":26550,"price":1.2,"orders":6},{"quantity":92925,"price":1.15,"orders":7},{"quantity":22125,"price":1.1,"orders":5}],"sell":[{"quantity":44250,"price":1.35,"orders":6},{"quantity":70800,"price":1.4,"orders":6},{"quantity":70800,"price":1.45,"orders":6},{"quantity":22125,"price":1.5,"orders":5},{"quantity":26550,"price":1.55,"orders":4}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|140011","symbol":"UNIONBANK25JUL147.5CE","last_price":1.35,"volume":4876350,"average_price":0.94,"oi":1416000.0,"net_change":0.55,"total_buy_quantity":1106250.0,"total_sell_quantity":995625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1753351197014","oi_day_high":2203650.0,"oi_day_low":1367325.0},"NSE_FO:VBL25JUL460CE":{"ohlc":{"open":27.55,"high":27.65,"low":24.85,"close":25.5},"depth":{"buy":[{"quantity":1025,"price":24.4,"orders":1},{"quantity":1025,"price":24.35,"orders":1},{"quantity":1025,"price":24.3,"orders":1},{"quantity":6150,"price":23.9,"orders":1},{"quantity":1025,"price":23.85,"orders":1}],"sell":[{"quantity":2050,"price":25.7,"orders":2},{"quantity":1025,"price":25.75,"orders":1},{"quantity":1025,"price":25.85,"orders":1},{"quantity":1025,"price":26.0,"orders":1},{"quantity":2050,"price":26.05,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|134946","symbol":"VBL25JUL460CE","last_price":25.5,"volume":84050,"average_price":26.16,"oi":748250.0,"net_change":-2.8,"total_buy_quantity":158875.0,"total_sell_quantity":130175.0,"lower_circuit_limit":1.95,"upper_circuit_limit":54.65,"last_trade_time":"1753351198531","oi_day_high":755425.0,"oi_day_low":744150.0},"NSE_FO:BPCL25JUL330CE":{"ohlc":{"open":9.7,"high":11.6,"low":8.05,"close":9.35},"depth":{"buy":[{"quantity":1975,"price":9.1,"orders":1},{"quantity":1975,"price":9.05,"orders":1},{"quantity":3950,"price":9.0,"orders":2},{"quantity":3950,"price":8.85,"orders":2},{"quantity":3950,"price":8.8,"orders":1}],"sell":[{"quantity":3950,"price":9.35,"orders":2},{"quantity":1975,"price":9.45,"orders":1},{"quantity":1975,"price":9.5,"orders":1},{"quantity":1975,"price":9.75,"orders":1},{"quantity":11850,"price":10.65,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|77452","symbol":"BPCL25JUL330CE","last_price":9.35,"volume":310075,"average_price":9.11,"oi":989475.0,"net_change":-2.2,"total_buy_quantity":262675.0,"total_sell_quantity":158000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.55,"last_trade_time":"1753351112063","oi_day_high":1005275.0,"oi_day_low":946025.0},"NSE_FO:GLENMARK25JUL1740PE":{"ohlc":{"open":0.7,"high":0.7,"low":0.7,"close":0.7},"depth":{"buy":[{"quantity":375,"price":0.7,"orders":1},{"quantity":375,"price":0.65,"orders":1},{"quantity":4500,"price":0.6,"orders":4},{"quantity":1500,"price":0.55,"orders":3},{"quantity":750,"price":0.5,"orders":2}],"sell":[{"quantity":375,"price":0.9,"orders":1},{"quantity":1125,"price":0.95,"orders":2},{"quantity":12000,"price":1.0,"orders":2},{"quantity":375,"price":1.1,"orders":1},{"quantity":375,"price":1.15,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|95859","symbol":"GLENMARK25JUL1740PE","last_price":0.7,"volume":750,"average_price":0.7,"oi":108750.0,"net_change":-0.2,"total_buy_quantity":76875.0,"total_sell_quantity":44625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1753350712590","oi_day_high":109125.0,"oi_day_low":108750.0},"NSE_FO:ADANIPORTS25JUL1420CE":{"ohlc":{"open":22.7,"high":23.7,"low":13.5,"close":18.0},"depth":{"buy":[{"quantity":950,"price":14.75,"orders":2},{"quantity":950,"price":14.7,"orders":2},{"quantity":1425,"price":14.65,"orders":1},{"quantity":950,"price":14.15,"orders":2},{"quantity":475,"price":14.1,"orders":1}],"sell":[{"quantity":950,"price":15.15,"orders":2},{"quantity":3325,"price":15.2,"orders":2},{"quantity":475,"price":15.5,"orders":1},{"quantity":950,"price":15.55,"orders":2},{"quantity":475,"price":15.6,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|75936","symbol":"ADANIPORTS25JUL1420CE","last_price":18.0,"volume":965675,"average_price":16.6,"oi":655975.0,"net_change":-5.2,"total_buy_quantity":823175.0,"total_sell_quantity":90250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.5,"last_trade_time":"1753351199727","oi_day_high":675450.0,"oi_day_low":548150.0},"NSE_FO:MAZDOCK25JUL3100PE":{"ohlc":{"open":189.95,"high":189.95,"low":149.1,"close":161.7},"depth":{"buy":[{"quantity":175,"price":161.45,"orders":1},{"quantity":175,"price":161.4,"orders":1},{"quantity":175,"price":161.35,"orders":1},{"quantity":175,"price":161.3,"orders":1},{"quantity":175,"price":160.7,"orders":1}],"sell":[{"quantity":175,"price":165.15,"orders":1},{"quantity":175,"price":165.2,"orders":1},{"quantity":175,"price":165.25,"orders":1},{"quantity":175,"price":170.0,"orders":1},{"quantity":1400,"price":171.45,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|118629","symbol":"MAZDOCK25JUL3100PE","last_price":161.7,"volume":40075,"average_price":160.09,"oi":107100.0,"net_change":-28.3,"total_buy_quantity":47250.0,"total_sell_quantity":23275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":404.15,"last_trade_time":"1753351140314","oi_day_high":124250.0,"oi_day_low":107100.0},"NSE_FO:HUDCO25JUL240PE":{"ohlc":{"open":17.5,"high":18.0,"low":14.55,"close":15.8},"depth":{"buy":[{"quantity":2775,"price":15.75,"orders":1},{"quantity":2775,"price":15.7,"orders":1},{"quantity":2775,"price":15.6,"orders":1},{"quantity":2775,"price":15.45,"orders":1},{"quantity":2775,"price":15.35,"orders":1}],"sell":[{"quantity":2775,"price":16.05,"orders":1},{"quantity":2775,"price":16.1,"orders":1},{"quantity":2775,"price":16.15,"orders":1},{"quantity":19425,"price":16.85,"orders":3},{"quantity":11100,"price":17.25,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|98372","symbol":"HUDCO25JUL240PE","last_price":15.8,"volume":149850,"average_price":16.23,"oi":1137750.0,"net_change":1.0,"total_buy_quantity":216450.0,"total_sell_quantity":310800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.8,"last_trade_time":"1753350756649","oi_day_high":1162725.0,"oi_day_low":1137750.0},"NSE_FO:KOTAKBANK25JUL2200PE":{"ohlc":{"open":52.95,"high":70.55,"low":52.95,"close":68.4},"depth":{"buy":[{"quantity":400,"price":68.25,"orders":1},{"quantity":4000,"price":68.2,"orders":1},{"quantity":400,"price":67.5,"orders":1},{"quantity":2400,"price":67.2,"orders":2},{"quantity":400,"price":67.1,"orders":1}],"sell":[{"quantity":800,"price":69.0,"orders":2},{"quantity":400,"price":69.05,"orders":1},{"quantity":800,"price":69.1,"orders":2},{"quantity":800,"price":69.35,"orders":2},{"quantity":400,"price":69.45,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|108471","symbol":"KOTAKBANK25JUL2200PE","last_price":68.4,"volume":352000,"average_price":63.09,"oi":467200.0,"net_change":16.55,"total_buy_quantity":68800.0,"total_sell_quantity":28800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.15,"last_trade_time":"1753351182902","oi_day_high":480400.0,"oi_day_low":464800.0},"NSE_FO:CDSL25JUL1740PE":{"ohlc":{"open":69.9,"high":80.0,"low":63.0,"close":79.0},"depth":{"buy":[{"quantity":950,"price":74.8,"orders":2},{"quantity":475,"price":74.75,"orders":1},{"quantity":475,"price":74.65,"orders":1},{"quantity":475,"price":74.2,"orders":1},{"quantity":475,"price":74.0,"orders":1}],"sell":[{"quantity":475,"price":77.3,"orders":1},{"quantity":475,"price":77.35,"orders":1},{"quantity":1900,"price":79.0,"orders":1},{"quantity":1425,"price":80.25,"orders":1},{"quantity":1900,"price":83.3,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|86306","symbol":"CDSL25JUL1740PE","last_price":79.0,"volume":90250,"average_price":70.96,"oi":233225.0,"net_change":15.8,"total_buy_quantity":73150.0,"total_sell_quantity":44650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":143.85,"last_trade_time":"1753351193990","oi_day_high":234650.0,"oi_day_low":214225.0},"NSE_FO:BAJAJ-AUTO25JUL8400PE":{"ohlc":{"open":89.0,"high":156.2,"low":76.0,"close":141.0},"depth":{"buy":[{"quantity":75,"price":140.45,"orders":1},{"quantity":75,"price":139.9,"orders":1},{"quantity":75,"price":139.85,"orders":1},{"quantity":75,"price":138.85,"orders":1},{"quantity":75,"price":138.8,"orders":1}],"sell":[{"quantity":75,"price":145.5,"orders":1},{"quantity":75,"price":147.35,"orders":1},{"quantity":150,"price":149.15,"orders":2},{"quantity":75,"price":149.2,"orders":1},{"quantity":75,"price":149.9,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|51015","symbol":"BAJAJ-AUTO25JUL8400PE","last_price":141.0,"volume":142050,"average_price":121.21,"oi":82800.0,"net_change":43.25,"total_buy_quantity":16350.0,"total_sell_quantity":9225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":301.55,"last_trade_time":"1753351190766","oi_day_high":83250.0,"oi_day_low":77400.0},"NSE_FO:MPHASIS25JUL2743PE":{"ohlc":{"open":64.3,"high":128.8,"low":55.8,"close":107.8},"depth":{"buy":[{"quantity":275,"price":107.45,"orders":1},{"quantity":275,"price":107.4,"orders":1},{"quantity":275,"price":104.05,"orders":1},{"quantity":550,"price":103.45,"orders":2},{"quantity":1100,"price":101.2,"orders":1}],"sell":[{"quantity":275,"price":113.4,"orders":1},{"quantity":275,"price":113.45,"orders":1},{"quantity":275,"price":113.5,"orders":1},{"quantity":275,"price":113.55,"orders":1},{"quantity":275,"price":113.85,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|114875","symbol":"MPHASIS25JUL2743PE","last_price":107.8,"volume":76725,"average_price":101.37,"oi":100100.0,"net_change":45.05,"total_buy_quantity":22825.0,"total_sell_quantity":18425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":145.1,"last_trade_time":"1753351026669","oi_day_high":109450.0,"oi_day_low":100100.0},"NSE_FO:HINDPETRO25JUL420PE":{"ohlc":{"open":2.25,"high":2.65,"low":1.95,"close":1.95},"depth":{"buy":[{"quantity":4050,"price":1.95,"orders":2},{"quantity":12150,"price":1.9,"orders":6},{"quantity":16200,"price":1.85,"orders":4},{"quantity":34425,"price":1.8,"orders":6},{"quantity":12150,"price":1.75,"orders":4}],"sell":[{"quantity":6075,"price":2.0,"orders":3},{"quantity":10125,"price":2.05,"orders":4},{"quantity":8100,"price":2.1,"orders":3},{"quantity":42525,"price":2.15,"orders":4},{"quantity":4050,"price":2.2,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|97596","symbol":"HINDPETRO25JUL420PE","last_price":1.95,"volume":648000,"average_price":2.21,"oi":1121850.0,"net_change":-0.6,"total_buy_quantity":542700.0,"total_sell_quantity":417150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1753351124197","oi_day_high":1184625.0,"oi_day_low":1113750.0},"NSE_FO:ONGC25JUL245PE":{"ohlc":{"open":1.8,"high":2.3,"low":1.4,"close":1.75},"depth":{"buy":[{"quantity":20250,"price":1.65,"orders":8},{"quantity":18000,"price":1.6,"orders":8},{"quantity":13500,"price":1.55,"orders":6},{"quantity":15750,"price":1.5,"orders":7},{"quantity":18000,"price":1.45,"orders":7}],"sell":[{"quantity":27000,"price":1.75,"orders":7},{"quantity":15750,"price":1.8,"orders":6},{"quantity":24750,"price":1.85,"orders":6},{"quantity":13500,"price":1.9,"orders":4},{"quantity":13500,"price":1.95,"orders":5}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|119178","symbol":"ONGC25JUL245PE","last_price":1.75,"volume":8057250,"average_price":1.77,"oi":2234250.0,"net_change":-0.1,"total_buy_quantity":1012500.0,"total_sell_quantity":522000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1753351176271","oi_day_high":2580750.0,"oi_day_low":2232000.0},"NSE_FO:AUBANK25JUL820PE":{"ohlc":{"open":75.0,"high":75.0,"low":74.0,"close":74.0},"depth":{"buy":[{"quantity":1000,"price":74.65,"orders":1},{"quantity":1000,"price":74.6,"orders":1},{"quantity":1000,"price":74.5,"orders":1},{"quantity":9000,"price":74.2,"orders":1},{"quantity":1000,"price":73.65,"orders":1}],"sell":[{"quantity":1000,"price":78.0,"orders":1},{"quantity":1000,"price":78.05,"orders":1},{"quantity":1000,"price":78.15,"orders":1},{"quantity":1000,"price":78.2,"orders":1},{"quantity":1000,"price":78.25,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|67293","symbol":"AUBANK25JUL820PE","last_price":74.0,"volume":13000,"average_price":74.3,"oi":148000.0,"net_change":-8.1,"total_buy_quantity":100000.0,"total_sell_quantity":105000.0,"lower_circuit_limit":38.75,"upper_circuit_limit":125.45,"last_trade_time":"1753350124073","oi_day_high":148000.0,"oi_day_low":148000.0},"NSE_FO:GAIL25JUL187.5CE":{"ohlc":{"open":3.45,"high":3.95,"low":3.0,"close":3.25},"depth":{"buy":[{"quantity":22050,"price":3.25,"orders":7},{"quantity":12600,"price":3.2,"orders":4},{"quantity":9450,"price":3.15,"orders":3},{"quantity":12600,"price":3.1,"orders":4},{"quantity":18900,"price":3.05,"orders":3}],"sell":[{"quantity":12600,"price":3.35,"orders":4},{"quantity":12600,"price":3.4,"orders":4},{"quantity":28350,"price":3.45,"orders":6},{"quantity":37800,"price":3.5,"orders":8},{"quantity":12600,"price":3.55,"orders":3}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|95462","symbol":"GAIL25JUL187.5CE","last_price":3.25,"volume":3417750,"average_price":3.46,"oi":1682100.0,"net_change":0.4,"total_buy_quantity":576450.0,"total_sell_quantity":891450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1753351152490","oi_day_high":1880550.0,"oi_day_low":1678950.0},"NSE_FO:ABCAPITAL25JUL275PE":{"ohlc":{"open":8.05,"high":10.8,"low":6.15,"close":6.85},"depth":{"buy":[{"quantity":3100,"price":6.75,"orders":1},{"quantity":3100,"price":6.7,"orders":1},{"quantity":6200,"price":6.65,"orders":2},{"quantity":3100,"price":6.6,"orders":1},{"quantity":6200,"price":6.45,"orders":2}],"sell":[{"quantity":6200,"price":6.95,"orders":2},{"quantity":3100,"price":7.1,"orders":1},{"quantity":6200,"price":7.15,"orders":2},{"quantity":6200,"price":7.2,"orders":2},{"quantity":31000,"price":7.35,"orders":3}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|74846","symbol":"ABCAPITAL25JUL275PE","last_price":6.85,"volume":390600,"average_price":7.5,"oi":601400.0,"net_change":-1.2,"total_buy_quantity":275900.0,"total_sell_quantity":306900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1753350689450","oi_day_high":688200.0,"oi_day_low":601400.0},"NSE_FO:KEI25JUL3750PE":{"ohlc":{"open":14.85,"high":23.1,"low":13.15,"close":15.65},"depth":{"buy":[{"quantity":175,"price":14.1,"orders":1},{"quantity":175,"price":13.75,"orders":1},{"quantity":350,"price":13.6,"orders":2},{"quantity":875,"price":13.15,"orders":1},{"quantity":175,"price":13.1,"orders":1}],"sell":[{"quantity":175,"price":15.65,"orders":1},{"quantity":175,"price":15.7,"orders":1},{"quantity":175,"price":15.75,"orders":1},{"quantity":350,"price":15.8,"orders":2},{"quantity":175,"price":16.25,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|111882","symbol":"KEI25JUL3750PE","last_price":15.65,"volume":54950,"average_price":18.06,"oi":30975.0,"net_change":3.45,"total_buy_quantity":50750.0,"total_sell_quantity":21350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.15,"last_trade_time":"1753351191182","oi_day_high":37975.0,"oi_day_low":27475.0},"NSE_FO:BANDHANBNK25JUL185PE":{"ohlc":{"open":4.05,"high":5.9,"low":3.55,"close":5.85},"depth":{"buy":[{"quantity":3600,"price":3.65,"orders":1},{"quantity":3600,"price":3.5,"orders":1},{"quantity":3600,"price":3.25,"orders":1},{"quantity":7200,"price":3.2,"orders":2},{"quantity":3600,"price":3.05,"orders":1}],"sell":[{"quantity":3600,"price":4.5,"orders":1},{"quantity":3600,"price":4.9,"orders":1},{"quantity":7200,"price":5.0,"orders":2},{"quantity":3600,"price":5.3,"orders":1},{"quantity":3600,"price":5.5,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|72557","symbol":"BANDHANBNK25JUL185PE","last_price":5.85,"volume":64800,"average_price":4.99,"oi":1238400.0,"net_change":0.95,"total_buy_quantity":180000.0,"total_sell_quantity":140400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1753339493270","oi_day_high":1296000.0,"oi_day_low":1238400.0},"NSE_FO:IIFL25JUL480CE":{"ohlc":{"open":59.0,"high":59.0,"low":59.0,"close":59.0},"depth":{"buy":[{"quantity":6600,"price":47.15,"orders":1},{"quantity":6600,"price":47.1,"orders":1},{"quantity":16500,"price":45.7,"orders":1},{"quantity":8250,"price":43.05,"orders":1},{"quantity":49500,"price":42.15,"orders":1}],"sell":[{"quantity":8250,"price":52.2,"orders":2},{"quantity":6600,"price":52.7,"orders":1},{"quantity":8250,"price":53.15,"orders":1},{"quantity":16500,"price":53.35,"orders":1},{"quantity":16500,"price":53.6,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|101187","symbol":"IIFL25JUL480CE","last_price":59.0,"volume":0,"average_price":0.0,"oi":288750.0,"net_change":0.0,"total_buy_quantity":112200.0,"total_sell_quantity":105600.0,"lower_circuit_limit":15.05,"upper_circuit_limit":97.05,"last_trade_time":"1752818901000","oi_day_high":290400.0,"oi_day_low":288750.0},"NSE_FO:INDUSINDBK25JUL840CE":{"ohlc":{"open":30.0,"high":32.45,"low":19.85,"close":22.3},"depth":{"buy":[{"quantity":1400,"price":21.95,"orders":2},{"quantity":1400,"price":21.9,"orders":2},{"quantity":700,"price":21.75,"orders":1},{"quantity":1400,"price":21.7,"orders":2},{"quantity":2100,"price":21.55,"orders":2}],"sell":[{"quantity":700,"price":22.5,"orders":1},{"quantity":1400,"price":22.55,"orders":2},{"quantity":2100,"price":22.6,"orders":3},{"quantity":1400,"price":22.75,"orders":2},{"quantity":1400,"price":22.8,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|102283","symbol":"INDUSINDBK25JUL840CE","last_price":22.3,"volume":820400,"average_price":25.71,"oi":576100.0,"net_change":-4.95,"total_buy_quantity":108500.0,"total_sell_quantity":63000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.3,"last_trade_time":"1753351194482","oi_day_high":617400.0,"oi_day_low":546000.0},"NSE_FO:NATIONALUM25JUL195PE":{"ohlc":{"open":3.15,"high":3.15,"low":1.4,"close":1.7},"depth":{"buy":[{"quantity":15000,"price":1.65,"orders":4},{"quantity":18750,"price":1.6,"orders":5},{"quantity":30000,"price":1.55,"orders":7},{"quantity":22500,"price":1.5,"orders":6},{"quantity":45000,"price":1.45,"orders":5}],"sell":[{"quantity":7500,"price":1.7,"orders":2},{"quantity":15000,"price":1.75,"orders":4},{"quantity":48750,"price":1.8,"orders":8},{"quantity":26250,"price":1.85,"orders":6},{"quantity":22500,"price":1.9,"orders":5}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|120868","symbol":"NATIONALUM25JUL195PE","last_price":1.7,"volume":3712500,"average_price":1.84,"oi":2392500.0,"net_change":-0.4,"total_buy_quantity":1155000.0,"total_sell_quantity":952500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1753351187379","oi_day_high":2655000.0,"oi_day_low":2257500.0},"NSE_FO:AUBANK25JUL820CE":{"ohlc":{"open":0.4,"high":0.5,"low":0.3,"close":0.4},"depth":{"buy":[{"quantity":1000,"price":0.4,"orders":1},{"quantity":10000,"price":0.35,"orders":10},{"quantity":28000,"price":0.3,"orders":8},{"quantity":37000,"price":0.25,"orders":10},{"quantity":31000,"price":0.2,"orders":7}],"sell":[{"quantity":3000,"price":0.45,"orders":3},{"quantity":47000,"price":0.5,"orders":12},{"quantity":4000,"price":0.55,"orders":4},{"quantity":3000,"price":0.6,"orders":3},{"quantity":3000,"price":0.65,"orders":3}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|67292","symbol":"AUBANK25JUL820CE","last_price":0.4,"volume":270000,"average_price":0.43,"oi":574000.0,"net_change":0.0,"total_buy_quantity":379000.0,"total_sell_quantity":180000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1753351191405","oi_day_high":691000.0,"oi_day_low":570000.0},"NSE_FO:ETERNAL25JUL265PE":{"ohlc":{"open":0.3,"high":0.35,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":283725,"price":0.2,"orders":19},{"quantity":1307075,"price":0.15,"orders":25},{"quantity":674150,"price":0.1,"orders":14},{"quantity":349200,"price":0.05,"orders":9},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":344350,"price":0.25,"orders":16},{"quantity":511675,"price":0.3,"orders":25},{"quantity":87300,"price":0.35,"orders":9},{"quantity":48500,"price":0.4,"orders":6},{"quantity":7275,"price":0.45,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|93853","symbol":"ETERNAL25JUL265PE","last_price":0.25,"volume":6215275,"average_price":0.24,"oi":3637500.0,"net_change":-0.15,"total_buy_quantity":2614150.0,"total_sell_quantity":1753275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1753351198264","oi_day_high":4510500.0,"oi_day_low":3632650.0},"NSE_FO:OFSS25JUL9100PE":{"ohlc":{"open":290.85,"high":399.45,"low":229.65,"close":254.85},"depth":{"buy":[{"quantity":75,"price":240.25,"orders":1},{"quantity":150,"price":240.2,"orders":2},{"quantity":75,"price":240.15,"orders":1},{"quantity":75,"price":238.05,"orders":1},{"quantity":75,"price":236.0,"orders":1}],"sell":[{"quantity":225,"price":279.3,"orders":3},{"quantity":75,"price":279.35,"orders":1},{"quantity":75,"price":279.4,"orders":1},{"quantity":75,"price":279.45,"orders":1},{"quantity":75,"price":279.85,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|125030","symbol":"OFSS25JUL9100PE","last_price":254.85,"volume":9150,"average_price":282.53,"oi":20700.0,"net_change":-139.6,"total_buy_quantity":21525.0,"total_sell_quantity":6075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":805.0,"last_trade_time":"1753351020018","oi_day_high":21675.0,"oi_day_low":20625.0},"NSE_FO:HINDZINC25JUL450CE":{"ohlc":{"open":4.9,"high":5.6,"low":3.35,"close":3.6},"depth":{"buy":[{"quantity":1225,"price":3.55,"orders":1},{"quantity":6125,"price":3.5,"orders":4},{"quantity":4900,"price":3.45,"orders":4},{"quantity":1225,"price":3.4,"orders":1},{"quantity":4900,"price":3.35,"orders":4}],"sell":[{"quantity":4900,"price":3.65,"orders":3},{"quantity":4900,"price":3.7,"orders":4},{"quantity":17150,"price":3.75,"orders":5},{"quantity":4900,"price":3.8,"orders":4},{"quantity":3675,"price":3.85,"orders":3}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|101590","symbol":"HINDZINC25JUL450CE","last_price":3.6,"volume":1623125,"average_price":4.43,"oi":3525550.0,"net_change":-1.6,"total_buy_quantity":519400.0,"total_sell_quantity":753375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1753351195064","oi_day_high":3621100.0,"oi_day_low":3505950.0},"NSE_FO:HAL25JUL4800PE":{"ohlc":{"open":112.9,"high":142.25,"low":94.65,"close":138.85},"depth":{"buy":[{"quantity":150,"price":139.35,"orders":1},{"quantity":300,"price":139.3,"orders":2},{"quantity":150,"price":139.25,"orders":1},{"quantity":150,"price":139.2,"orders":1},{"quantity":150,"price":137.75,"orders":1}],"sell":[{"quantity":150,"price":142.0,"orders":1},{"quantity":150,"price":143.15,"orders":1},{"quantity":150,"price":143.2,"orders":1},{"quantity":450,"price":145.0,"orders":2},{"quantity":750,"price":147.0,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|93906","symbol":"HAL25JUL4800PE","last_price":138.85,"volume":109650,"average_price":119.92,"oi":283050.0,"net_change":23.5,"total_buy_quantity":41850.0,"total_sell_quantity":19200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":306.05,"last_trade_time":"1753351193381","oi_day_high":291000.0,"oi_day_low":283050.0},"NSE_FO:NESTLEIND25JUL2440PE":{"ohlc":{"open":31.0,"high":129.65,"low":21.35,"close":126.95},"depth":{"buy":[{"quantity":250,"price":126.85,"orders":1},{"quantity":250,"price":126.8,"orders":1},{"quantity":250,"price":126.75,"orders":1},{"quantity":1000,"price":126.6,"orders":2},{"quantity":250,"price":125.3,"orders":1}],"sell":[{"quantity":250,"price":128.85,"orders":1},{"quantity":250,"price":130.35,"orders":1},{"quantity":250,"price":130.4,"orders":1},{"quantity":250,"price":131.6,"orders":1},{"quantity":1250,"price":132.75,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|116775","symbol":"NESTLEIND25JUL2440PE","last_price":126.95,"volume":503250,"average_price":54.06,"oi":56000.0,"net_change":96.15,"total_buy_quantity":44000.0,"total_sell_quantity":24000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":208.9,"last_trade_time":"1753351185004","oi_day_high":114000.0,"oi_day_low":56000.0},"NSE_FO:RBLBANK25JUL235CE":{"ohlc":{"open":35.7,"high":35.7,"low":35.7,"close":35.7},"depth":{"buy":[{"quantity":6350,"price":12.65,"orders":1},{"quantity":3175,"price":10.85,"orders":1},{"quantity":6350,"price":10.1,"orders":1},{"quantity":6350,"price":6.55,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3175,"price":41.5,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|124161","symbol":"RBLBANK25JUL235CE","last_price":35.7,"volume":0,"average_price":0.0,"oi":292100.0,"net_change":0.0,"total_buy_quantity":22225.0,"total_sell_quantity":3175.0,"lower_circuit_limit":5.05,"upper_circuit_limit":45.05,"last_trade_time":"1752744636000","oi_day_high":292100.0,"oi_day_low":266700.0},"NSE_FO:BLUESTARCO25JUL1660CE":{"ohlc":{"open":97.25,"high":97.25,"low":97.25,"close":97.25},"depth":{"buy":[{"quantity":650,"price":103.0,"orders":2},{"quantity":975,"price":102.7,"orders":1},{"quantity":1300,"price":98.55,"orders":1},{"quantity":1625,"price":98.2,"orders":1},{"quantity":3250,"price":93.15,"orders":1}],"sell":[{"quantity":650,"price":111.95,"orders":2},{"quantity":1625,"price":112.0,"orders":1},{"quantity":975,"price":117.1,"orders":1},{"quantity":3250,"price":118.75,"orders":1},{"quantity":1300,"price":119.75,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|83332","symbol":"BLUESTARCO25JUL1660CE","last_price":97.25,"volume":0,"average_price":0.0,"oi":19500.0,"net_change":0.4,"total_buy_quantity":33150.0,"total_sell_quantity":28925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":195.65,"last_trade_time":"1753264451000","oi_day_high":20150.0,"oi_day_low":19175.0},"NSE_FO:HEROMOTOCO25JUL4300PE":{"ohlc":{"open":67.95,"high":97.1,"low":56.0,"close":67.3},"depth":{"buy":[{"quantity":150,"price":65.1,"orders":1},{"quantity":150,"price":65.05,"orders":1},{"quantity":300,"price":65.0,"orders":1},{"quantity":300,"price":64.05,"orders":2},{"quantity":150,"price":64.0,"orders":1}],"sell":[{"quantity":150,"price":66.45,"orders":1},{"quantity":150,"price":66.5,"orders":1},{"quantity":150,"price":66.55,"orders":1},{"quantity":300,"price":66.65,"orders":2},{"quantity":150,"price":66.85,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|96119","symbol":"HEROMOTOCO25JUL4300PE","last_price":67.3,"volume":519600,"average_price":70.92,"oi":209100.0,"net_change":1.0,"total_buy_quantity":56250.0,"total_sell_quantity":22350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":140.4,"last_trade_time":"1753351199022","oi_day_high":264150.0,"oi_day_low":203850.0},"NSE_FO:SYNGENE25JUL650PE":{"ohlc":{"open":5.55,"high":7.0,"low":1.8,"close":2.4},"depth":{"buy":[{"quantity":1000,"price":2.35,"orders":1},{"quantity":3000,"price":2.3,"orders":3},{"quantity":1000,"price":2.25,"orders":1},{"quantity":1000,"price":2.2,"orders":1},{"quantity":1000,"price":2.15,"orders":1}],"sell":[{"quantity":1000,"price":2.5,"orders":1},{"quantity":2000,"price":2.6,"orders":2},{"quantity":2000,"price":2.65,"orders":2},{"quantity":3000,"price":2.7,"orders":3},{"quantity":3000,"price":2.75,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|136903","symbol":"SYNGENE25JUL650PE","last_price":2.4,"volume":594000,"average_price":3.23,"oi":222000.0,"net_change":-2.6,"total_buy_quantity":575000.0,"total_sell_quantity":268000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1753351165229","oi_day_high":289000.0,"oi_day_low":222000.0},"NSE_FO:PFC25JUL420CE":{"ohlc":{"open":6.7,"high":8.85,"low":5.1,"close":8.1},"depth":{"buy":[{"quantity":1300,"price":8.0,"orders":1},{"quantity":2600,"price":7.9,"orders":2},{"quantity":3900,"price":7.85,"orders":3},{"quantity":19500,"price":7.8,"orders":12},{"quantity":2600,"price":7.75,"orders":2}],"sell":[{"quantity":5200,"price":8.1,"orders":2},{"quantity":18200,"price":8.15,"orders":9},{"quantity":13000,"price":8.2,"orders":9},{"quantity":10400,"price":8.25,"orders":5},{"quantity":1300,"price":8.3,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|120938","symbol":"PFC25JUL420CE","last_price":8.1,"volume":8490300,"average_price":6.97,"oi":3898700.0,"net_change":1.45,"total_buy_quantity":603200.0,"total_sell_quantity":491400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1753351191860","oi_day_high":4101500.0,"oi_day_low":3888300.0},"NSE_FO:DRREDDY25JUL1320CE":{"ohlc":{"open":3.3,"high":7.7,"low":1.15,"close":1.8},"depth":{"buy":[{"quantity":625,"price":1.75,"orders":1},{"quantity":3750,"price":1.7,"orders":4},{"quantity":6250,"price":1.65,"orders":6},{"quantity":6250,"price":1.6,"orders":6},{"quantity":3750,"price":1.55,"orders":3}],"sell":[{"quantity":2500,"price":1.85,"orders":4},{"quantity":3750,"price":1.9,"orders":6},{"quantity":2500,"price":1.95,"orders":4},{"quantity":3750,"price":2.0,"orders":5},{"quantity":3750,"price":2.05,"orders":4}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|89350","symbol":"DRREDDY25JUL1320CE","last_price":1.8,"volume":2612500,"average_price":4.31,"oi":655625.0,"net_change":-1.45,"total_buy_quantity":944375.0,"total_sell_quantity":185000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1753351196597","oi_day_high":774375.0,"oi_day_low":481875.0},"NSE_FO:KAYNES25JUL5800CE":{"ohlc":{"open":116.85,"high":148.0,"low":85.1,"close":95.2},"depth":{"buy":[{"quantity":200,"price":95.2,"orders":2},{"quantity":100,"price":95.15,"orders":1},{"quantity":200,"price":95.0,"orders":1},{"quantity":100,"price":92.25,"orders":1},{"quantity":100,"price":92.2,"orders":1}],"sell":[{"quantity":200,"price":98.45,"orders":2},{"quantity":100,"price":98.7,"orders":1},{"quantity":100,"price":101.8,"orders":1},{"quantity":100,"price":101.85,"orders":1},{"quantity":100,"price":101.9,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|111689","symbol":"KAYNES25JUL5800CE","last_price":95.2,"volume":79300,"average_price":114.11,"oi":67900.0,"net_change":-19.9,"total_buy_quantity":22300.0,"total_sell_quantity":14500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":365.65,"last_trade_time":"1753351181449","oi_day_high":68300.0,"oi_day_low":53800.0},"NSE_FO:KALYANKJIL25JUL550CE":{"ohlc":{"open":61.05,"high":65.7,"low":56.75,"close":59.85},"depth":{"buy":[{"quantity":1175,"price":58.2,"orders":1},{"quantity":1175,"price":58.15,"orders":1},{"quantity":2350,"price":57.55,"orders":2},{"quantity":1175,"price":57.25,"orders":1},{"quantity":3525,"price":56.55,"orders":1}],"sell":[{"quantity":1175,"price":59.3,"orders":1},{"quantity":1175,"price":59.65,"orders":1},{"quantity":1175,"price":59.8,"orders":1},{"quantity":1175,"price":59.85,"orders":1},{"quantity":2350,"price":61.05,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|110966","symbol":"KALYANKJIL25JUL550CE","last_price":59.85,"volume":27025,"average_price":61.03,"oi":217375.0,"net_change":-3.05,"total_buy_quantity":129250.0,"total_sell_quantity":152750.0,"lower_circuit_limit":15.2,"upper_circuit_limit":110.6,"last_trade_time":"1753351088269","oi_day_high":224425.0,"oi_day_low":217375.0},"NSE_FO:SUPREMEIND25JUL4400CE":{"ohlc":{"open":23.0,"high":44.0,"low":8.4,"close":32.0},"depth":{"buy":[{"quantity":350,"price":30.75,"orders":2},{"quantity":175,"price":30.7,"orders":1},{"quantity":175,"price":30.65,"orders":1},{"quantity":350,"price":30.6,"orders":2},{"quantity":175,"price":30.55,"orders":1}],"sell":[{"quantity":175,"price":32.0,"orders":1},{"quantity":175,"price":33.0,"orders":1},{"quantity":175,"price":33.7,"orders":1},{"quantity":350,"price":33.75,"orders":2},{"quantity":175,"price":33.8,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|128337","symbol":"SUPREMEIND25JUL4400CE","last_price":32.0,"volume":466200,"average_price":25.65,"oi":89250.0,"net_change":3.7,"total_buy_quantity":83825.0,"total_sell_quantity":26775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.75,"last_trade_time":"1753351199037","oi_day_high":89250.0,"oi_day_low":75775.0},"NSE_FO:SBILIFE25JUL1860CE":{"ohlc":{"open":6.85,"high":6.85,"low":2.35,"close":6.0},"depth":{"buy":[{"quantity":375,"price":5.95,"orders":1},{"quantity":1875,"price":5.9,"orders":3},{"quantity":1500,"price":5.5,"orders":3},{"quantity":375,"price":5.35,"orders":1},{"quantity":750,"price":5.3,"orders":2}],"sell":[{"quantity":375,"price":6.45,"orders":1},{"quantity":26250,"price":6.5,"orders":4},{"quantity":1500,"price":7.0,"orders":4},{"quantity":1500,"price":7.5,"orders":1},{"quantity":1500,"price":7.65,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|133585","symbol":"SBILIFE25JUL1860CE","last_price":6.0,"volume":1834125,"average_price":3.96,"oi":1506000.0,"net_change":-1.35,"total_buy_quantity":592875.0,"total_sell_quantity":135750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1753351199053","oi_day_high":1508250.0,"oi_day_low":1501500.0},"NSE_FO:OBEROIRLTY25JUL1980PE":{"ohlc":{"open":177.5,"high":177.5,"low":177.5,"close":177.5},"depth":{"buy":[{"quantity":700,"price":225.2,"orders":1},{"quantity":1400,"price":225.15,"orders":1},{"quantity":3500,"price":224.75,"orders":1},{"quantity":1750,"price":224.55,"orders":1},{"quantity":3500,"price":221.25,"orders":1}],"sell":[{"quantity":700,"price":244.6,"orders":1},{"quantity":350,"price":244.65,"orders":1},{"quantity":1400,"price":245.4,"orders":1},{"quantity":1750,"price":248.45,"orders":1},{"quantity":3500,"price":254.95,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|124468","symbol":"OBEROIRLTY25JUL1980PE","last_price":177.5,"volume":0,"average_price":0.0,"oi":74550.0,"net_change":-0.4,"total_buy_quantity":24850.0,"total_sell_quantity":25200.0,"lower_circuit_limit":99.05,"upper_circuit_limit":319.65,"last_trade_time":"1752486311000","oi_day_high":75950.0,"oi_day_low":74550.0},"NSE_FO:IREDA25JUL170CE":{"ohlc":{"open":0.4,"high":0.4,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":196650,"price":0.25,"orders":7},{"quantity":948750,"price":0.2,"orders":18},{"quantity":662400,"price":0.15,"orders":10},{"quantity":286350,"price":0.1,"orders":8},{"quantity":345000,"price":0.05,"orders":24}],"sell":[{"quantity":158700,"price":0.3,"orders":6},{"quantity":55200,"price":0.35,"orders":5},{"quantity":113850,"price":0.4,"orders":13},{"quantity":10350,"price":0.45,"orders":2},{"quantity":24150,"price":0.5,"orders":5}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|104727","symbol":"IREDA25JUL170CE","last_price":0.3,"volume":1721550,"average_price":0.35,"oi":5937450.0,"net_change":-0.1,"total_buy_quantity":2439150.0,"total_sell_quantity":1845750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1753351090232","oi_day_high":6385950.0,"oi_day_low":5909850.0},"NSE_FO:HINDCOPPER25JUL270CE":{"ohlc":{"open":10.75,"high":11.9,"low":7.25,"close":7.3},"depth":{"buy":[{"quantity":2650,"price":7.3,"orders":1},{"quantity":5300,"price":7.25,"orders":2},{"quantity":2650,"price":7.15,"orders":1},{"quantity":5300,"price":6.75,"orders":2},{"quantity":2650,"price":6.65,"orders":1}],"sell":[{"quantity":5300,"price":7.55,"orders":2},{"quantity":2650,"price":7.6,"orders":1},{"quantity":2650,"price":7.7,"orders":1},{"quantity":2650,"price":7.85,"orders":1},{"quantity":5300,"price":7.95,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|97268","symbol":"HINDCOPPER25JUL270CE","last_price":7.3,"volume":524700,"average_price":9.1,"oi":1208400.0,"net_change":-2.2,"total_buy_quantity":283550.0,"total_sell_quantity":437250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1753351163177","oi_day_high":1287900.0,"oi_day_low":1208400.0},"NSE_FO:JUBLFOOD25JUL710CE":{"ohlc":{"open":0.8,"high":0.95,"low":0.45,"close":0.55},"depth":{"buy":[{"quantity":6250,"price":0.5,"orders":4},{"quantity":5000,"price":0.45,"orders":3},{"quantity":6250,"price":0.4,"orders":2},{"quantity":8750,"price":0.35,"orders":3},{"quantity":38750,"price":0.3,"orders":4}],"sell":[{"quantity":3750,"price":0.6,"orders":3},{"quantity":2500,"price":0.65,"orders":2},{"quantity":3750,"price":0.7,"orders":2},{"quantity":5000,"price":0.75,"orders":3},{"quantity":2500,"price":0.8,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|110565","symbol":"JUBLFOOD25JUL710CE","last_price":0.55,"volume":293750,"average_price":0.75,"oi":796250.0,"net_change":-0.25,"total_buy_quantity":297500.0,"total_sell_quantity":221250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1753351177036","oi_day_high":803750.0,"oi_day_low":717500.0},"NSE_FO:TATAPOWER25JUL405PE":{"ohlc":{"open":6.05,"high":8.7,"low":5.55,"close":7.2},"depth":{"buy":[{"quantity":1450,"price":7.15,"orders":1},{"quantity":2900,"price":7.1,"orders":2},{"quantity":4350,"price":7.05,"orders":3},{"quantity":1450,"price":7.0,"orders":1},{"quantity":1450,"price":6.95,"orders":1}],"sell":[{"quantity":1450,"price":7.3,"orders":1},{"quantity":1450,"price":7.35,"orders":1},{"quantity":1450,"price":7.4,"orders":1},{"quantity":1450,"price":7.45,"orders":1},{"quantity":1450,"price":7.55,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|137834","symbol":"TATAPOWER25JUL405PE","last_price":7.2,"volume":814900,"average_price":7.06,"oi":1616750.0,"net_change":1.2,"total_buy_quantity":436450.0,"total_sell_quantity":198650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1753351180236","oi_day_high":1682000.0,"oi_day_low":1616750.0},"NSE_FO:INOXWIND25JUL175CE":{"ohlc":{"open":0.7,"high":0.7,"low":0.15,"close":0.25},"depth":{"buy":[{"quantity":6450,"price":0.25,"orders":1},{"quantity":154800,"price":0.2,"orders":14},{"quantity":161250,"price":0.15,"orders":8},{"quantity":206400,"price":0.1,"orders":6},{"quantity":70950,"price":0.05,"orders":5}],"sell":[{"quantity":83850,"price":0.3,"orders":13},{"quantity":48375,"price":0.35,"orders":4},{"quantity":51600,"price":0.4,"orders":4},{"quantity":19350,"price":0.45,"orders":4},{"quantity":35475,"price":0.5,"orders":6}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|106515","symbol":"INOXWIND25JUL175CE","last_price":0.25,"volume":1325475,"average_price":0.29,"oi":2267175.0,"net_change":-0.5,"total_buy_quantity":599850.0,"total_sell_quantity":777225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1753350868314","oi_day_high":2576775.0,"oi_day_low":2263950.0},"NSE_FO:TIINDIA25JUL3000PE":{"ohlc":{"open":108.95,"high":109.05,"low":90.3,"close":90.3},"depth":{"buy":[{"quantity":200,"price":91.0,"orders":1},{"quantity":200,"price":90.15,"orders":1},{"quantity":600,"price":84.85,"orders":1},{"quantity":1000,"price":84.8,"orders":1},{"quantity":2000,"price":83.8,"orders":1}],"sell":[{"quantity":200,"price":100.55,"orders":1},{"quantity":200,"price":100.6,"orders":1},{"quantity":200,"price":100.9,"orders":1},{"quantity":800,"price":105.7,"orders":1},{"quantity":400,"price":105.8,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|131855","symbol":"TIINDIA25JUL3000PE","last_price":90.3,"volume":6600,"average_price":101.15,"oi":57600.0,"net_change":1.6,"total_buy_quantity":34000.0,"total_sell_quantity":13200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":208.0,"last_trade_time":"1753351087959","oi_day_high":61000.0,"oi_day_low":57600.0},"NSE_FO:SONACOMS25JUL480PE":{"ohlc":{"open":6.35,"high":7.25,"low":4.95,"close":5.8},"depth":{"buy":[{"quantity":1050,"price":5.6,"orders":1},{"quantity":1050,"price":5.55,"orders":1},{"quantity":3150,"price":5.5,"orders":3},{"quantity":2100,"price":5.45,"orders":2},{"quantity":1050,"price":5.35,"orders":1}],"sell":[{"quantity":1050,"price":5.75,"orders":1},{"quantity":4200,"price":5.8,"orders":4},{"quantity":1050,"price":5.85,"orders":1},{"quantity":3150,"price":6.0,"orders":2},{"quantity":8400,"price":6.1,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|127413","symbol":"SONACOMS25JUL480PE","last_price":5.8,"volume":1054200,"average_price":6.3,"oi":435750.0,"net_change":-0.6,"total_buy_quantity":186900.0,"total_sell_quantity":192150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1753351195471","oi_day_high":575400.0,"oi_day_low":435750.0},"NSE_FO:EICHERMOT25JUL5600CE":{"ohlc":{"open":17.05,"high":27.75,"low":15.95,"close":16.8},"depth":{"buy":[{"quantity":175,"price":17.05,"orders":1},{"quantity":525,"price":17.0,"orders":3},{"quantity":175,"price":16.55,"orders":1},{"quantity":175,"price":16.5,"orders":1},{"quantity":175,"price":16.45,"orders":1}],"sell":[{"quantity":175,"price":17.65,"orders":1},{"quantity":175,"price":17.7,"orders":1},{"quantity":350,"price":17.75,"orders":2},{"quantity":875,"price":17.8,"orders":3},{"quantity":175,"price":17.9,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|89906","symbol":"EICHERMOT25JUL5600CE","last_price":16.8,"volume":178500,"average_price":20.86,"oi":128800.0,"net_change":-1.1,"total_buy_quantity":81200.0,"total_sell_quantity":32025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.3,"last_trade_time":"1753351199861","oi_day_high":129675.0,"oi_day_low":110250.0},"NSE_FO:LUPIN25JUL1920CE":{"ohlc":{"open":17.0,"high":39.0,"low":17.0,"close":33.95},"depth":{"buy":[{"quantity":425,"price":31.45,"orders":1},{"quantity":425,"price":31.4,"orders":1},{"quantity":850,"price":31.3,"orders":1},{"quantity":850,"price":31.25,"orders":1},{"quantity":850,"price":30.8,"orders":2}],"sell":[{"quantity":2125,"price":33.65,"orders":2},{"quantity":425,"price":33.7,"orders":1},{"quantity":425,"price":33.75,"orders":1},{"quantity":425,"price":33.85,"orders":1},{"quantity":1700,"price":34.05,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|111958","symbol":"LUPIN25JUL1920CE","last_price":33.95,"volume":862750,"average_price":27.55,"oi":192950.0,"net_change":12.7,"total_buy_quantity":79900.0,"total_sell_quantity":46325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.95,"last_trade_time":"1753351187283","oi_day_high":253300.0,"oi_day_low":192950.0},"NSE_FO:MPHASIS25JUL2743CE":{"ohlc":{"open":55.95,"high":56.05,"low":24.85,"close":26.5},"depth":{"buy":[{"quantity":275,"price":26.45,"orders":1},{"quantity":275,"price":26.4,"orders":1},{"quantity":275,"price":25.95,"orders":1},{"quantity":275,"price":25.9,"orders":1},{"quantity":275,"price":25.75,"orders":1}],"sell":[{"quantity":275,"price":27.85,"orders":1},{"quantity":275,"price":28.35,"orders":1},{"quantity":275,"price":28.4,"orders":1},{"quantity":2200,"price":29.9,"orders":1},{"quantity":2200,"price":30.9,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|114874","symbol":"MPHASIS25JUL2743CE","last_price":26.5,"volume":176000,"average_price":34.2,"oi":80300.0,"net_change":-32.4,"total_buy_quantity":39600.0,"total_sell_quantity":29425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":142.5,"last_trade_time":"1753351135206","oi_day_high":91300.0,"oi_day_low":72050.0},"NSE_FO:HDFCLIFE25JUL800PE":{"ohlc":{"open":38.5,"high":42.55,"low":37.7,"close":42.2},"depth":{"buy":[{"quantity":1100,"price":40.65,"orders":1},{"quantity":1100,"price":40.6,"orders":1},{"quantity":1100,"price":40.55,"orders":1},{"quantity":1100,"price":40.5,"orders":1},{"quantity":1100,"price":40.45,"orders":1}],"sell":[{"quantity":1100,"price":41.8,"orders":1},{"quantity":1100,"price":42.2,"orders":1},{"quantity":1100,"price":42.35,"orders":1},{"quantity":1100,"price":42.5,"orders":1},{"quantity":1100,"price":43.4,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|95769","symbol":"HDFCLIFE25JUL800PE","last_price":42.2,"volume":31900,"average_price":39.44,"oi":431200.0,"net_change":4.6,"total_buy_quantity":104500.0,"total_sell_quantity":123200.0,"lower_circuit_limit":8.65,"upper_circuit_limit":66.55,"last_trade_time":"1753351153054","oi_day_high":448800.0,"oi_day_low":431200.0},"NSE_FO:FORTIS25JUL790PE":{"ohlc":{"open":1.9,"high":1.9,"low":0.75,"close":0.95},"depth":{"buy":[{"quantity":775,"price":0.85,"orders":1},{"quantity":1550,"price":0.8,"orders":2},{"quantity":775,"price":0.75,"orders":1},{"quantity":5425,"price":0.7,"orders":2},{"quantity":5425,"price":0.65,"orders":2}],"sell":[{"quantity":1550,"price":0.9,"orders":2},{"quantity":3100,"price":0.95,"orders":3},{"quantity":18600,"price":1.0,"orders":6},{"quantity":4650,"price":1.05,"orders":3},{"quantity":4650,"price":1.1,"orders":5}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|95033","symbol":"FORTIS25JUL790PE","last_price":0.95,"volume":195300,"average_price":1.14,"oi":141825.0,"net_change":-1.2,"total_buy_quantity":110050.0,"total_sell_quantity":200725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1753351064113","oi_day_high":142600.0,"oi_day_low":117025.0},"NSE_FO:PETRONET25JUL300CE":{"ohlc":{"open":9.0,"high":10.25,"low":8.25,"close":9.9},"depth":{"buy":[{"quantity":1800,"price":9.75,"orders":1},{"quantity":1800,"price":9.7,"orders":1},{"quantity":1800,"price":9.5,"orders":1},{"quantity":1800,"price":9.45,"orders":1},{"quantity":1800,"price":9.25,"orders":1}],"sell":[{"quantity":1800,"price":9.9,"orders":1},{"quantity":1800,"price":9.95,"orders":1},{"quantity":3600,"price":10.0,"orders":2},{"quantity":1800,"price":10.05,"orders":1},{"quantity":1800,"price":10.1,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|120764","symbol":"PETRONET25JUL300CE","last_price":9.9,"volume":396000,"average_price":9.31,"oi":948600.0,"net_change":0.6,"total_buy_quantity":176400.0,"total_sell_quantity":120600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.3,"last_trade_time":"1753351025327","oi_day_high":1083600.0,"oi_day_low":948600.0},"NSE_FO:HDFCBANK25JUL2020CE":{"ohlc":{"open":18.1,"high":21.55,"low":10.0,"close":10.3},"depth":{"buy":[{"quantity":550,"price":10.15,"orders":1},{"quantity":1100,"price":10.1,"orders":2},{"quantity":2200,"price":10.05,"orders":4},{"quantity":35750,"price":10.0,"orders":38},{"quantity":2200,"price":9.95,"orders":4}],"sell":[{"quantity":8250,"price":10.3,"orders":3},{"quantity":2200,"price":10.35,"orders":2},{"quantity":1100,"price":10.4,"orders":2},{"quantity":1100,"price":10.45,"orders":2},{"quantity":6600,"price":10.5,"orders":6}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|98962","symbol":"HDFCBANK25JUL2020CE","last_price":10.3,"volume":17362400,"average_price":12.83,"oi":6052200.0,"net_change":-4.7,"total_buy_quantity":566500.0,"total_sell_quantity":1098900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.5,"last_trade_time":"1753351199181","oi_day_high":6125900.0,"oi_day_low":5788750.0},"NSE_FO:ADANIPORTS25JUL1420PE":{"ohlc":{"open":17.5,"high":26.7,"low":16.05,"close":21.8},"depth":{"buy":[{"quantity":475,"price":21.3,"orders":1},{"quantity":475,"price":21.25,"orders":1},{"quantity":950,"price":21.2,"orders":2},{"quantity":475,"price":21.15,"orders":1},{"quantity":475,"price":21.1,"orders":1}],"sell":[{"quantity":1425,"price":22.0,"orders":3},{"quantity":950,"price":22.35,"orders":2},{"quantity":475,"price":22.5,"orders":1},{"quantity":950,"price":22.55,"orders":2},{"quantity":475,"price":22.65,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|75937","symbol":"ADANIPORTS25JUL1420PE","last_price":21.8,"volume":545775,"average_price":21.87,"oi":396625.0,"net_change":4.3,"total_buy_quantity":723425.0,"total_sell_quantity":63175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.1,"last_trade_time":"1753351167426","oi_day_high":448400.0,"oi_day_low":396625.0},"NSE_FO:BSE25JUL2800CE":{"ohlc":{"open":9.7,"high":9.75,"low":6.1,"close":6.6},"depth":{"buy":[{"quantity":375,"price":6.4,"orders":1},{"quantity":750,"price":6.35,"orders":2},{"quantity":750,"price":6.3,"orders":2},{"quantity":2250,"price":6.2,"orders":2},{"quantity":750,"price":6.15,"orders":2}],"sell":[{"quantity":4125,"price":6.5,"orders":5},{"quantity":750,"price":6.55,"orders":2},{"quantity":1125,"price":6.6,"orders":3},{"quantity":6000,"price":6.65,"orders":4},{"quantity":4125,"price":6.7,"orders":3}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|49082","symbol":"BSE25JUL2800CE","last_price":6.6,"volume":1550625,"average_price":7.35,"oi":2162250.0,"net_change":-3.85,"total_buy_quantity":202875.0,"total_sell_quantity":192000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.85,"last_trade_time":"1753351198242","oi_day_high":2444625.0,"oi_day_low":2145000.0},"NSE_FO:JSL25JUL690PE":{"ohlc":{"open":17.5,"high":22.45,"low":17.5,"close":21.5},"depth":{"buy":[{"quantity":1700,"price":23.9,"orders":1},{"quantity":1700,"price":23.85,"orders":2},{"quantity":850,"price":23.75,"orders":1},{"quantity":850,"price":23.6,"orders":1},{"quantity":4250,"price":23.3,"orders":1}],"sell":[{"quantity":1700,"price":26.7,"orders":2},{"quantity":850,"price":26.75,"orders":1},{"quantity":2550,"price":31.95,"orders":1},{"quantity":2550,"price":32.15,"orders":1},{"quantity":8500,"price":34.05,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|109570","symbol":"JSL25JUL690PE","last_price":21.5,"volume":11900,"average_price":19.29,"oi":76500.0,"net_change":0.45,"total_buy_quantity":67150.0,"total_sell_quantity":45900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.8,"last_trade_time":"1753333021625","oi_day_high":79050.0,"oi_day_low":76500.0},"NSE_FO:GMRAIRPORT25JUL85CE":{"ohlc":{"open":6.9,"high":7.3,"low":6.5,"close":7.05},"depth":{"buy":[{"quantity":6975,"price":6.65,"orders":1},{"quantity":6975,"price":6.55,"orders":1},{"quantity":13950,"price":6.5,"orders":2},{"quantity":13950,"price":6.35,"orders":1},{"quantity":27900,"price":6.3,"orders":1}],"sell":[{"quantity":6975,"price":7.05,"orders":1},{"quantity":13950,"price":7.1,"orders":2},{"quantity":6975,"price":7.15,"orders":1},{"quantity":27900,"price":7.3,"orders":1},{"quantity":118575,"price":7.35,"orders":3}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|96080","symbol":"GMRAIRPORT25JUL85CE","last_price":7.05,"volume":425475,"average_price":6.9,"oi":1262475.0,"net_change":0.2,"total_buy_quantity":655650.0,"total_sell_quantity":683550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1753349957476","oi_day_high":1353150.0,"oi_day_low":1248525.0},"NSE_FO:CUMMINSIND25JUL3350PE":{"ohlc":{"open":1.75,"high":3.0,"low":1.75,"close":3.0},"depth":{"buy":[{"quantity":200,"price":1.65,"orders":1},{"quantity":200,"price":1.6,"orders":1},{"quantity":200,"price":1.5,"orders":1},{"quantity":1200,"price":1.0,"orders":1},{"quantity":1200,"price":0.9,"orders":1}],"sell":[{"quantity":200,"price":8.45,"orders":1},{"quantity":8000,"price":8.5,"orders":1},{"quantity":8000,"price":9.95,"orders":1},{"quantity":400,"price":10.0,"orders":1},{"quantity":800,"price":15.0,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|89934","symbol":"CUMMINSIND25JUL3350PE","last_price":3.0,"volume":1000,"average_price":2.34,"oi":32400.0,"net_change":0.15,"total_buy_quantity":65000.0,"total_sell_quantity":21800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1753341095004","oi_day_high":32400.0,"oi_day_low":32400.0},"NSE_FO:ONGC25JUL245CE":{"ohlc":{"open":2.4,"high":2.65,"low":1.7,"close":1.8},"depth":{"buy":[{"quantity":40500,"price":1.8,"orders":11},{"quantity":49500,"price":1.75,"orders":16},{"quantity":58500,"price":1.7,"orders":16},{"quantity":49500,"price":1.65,"orders":9},{"quantity":15750,"price":1.6,"orders":6}],"sell":[{"quantity":2250,"price":1.85,"orders":1},{"quantity":36000,"price":1.9,"orders":11},{"quantity":76500,"price":1.95,"orders":15},{"quantity":76500,"price":2.0,"orders":14},{"quantity":29250,"price":2.05,"orders":9}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|119177","symbol":"ONGC25JUL245CE","last_price":1.8,"volume":13308750,"average_price":2.08,"oi":1.353375E7,"net_change":-0.6,"total_buy_quantity":643500.0,"total_sell_quantity":1757250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1753351197526","oi_day_high":1.36665E7,"oi_day_low":1.352025E7},"NSE_FO:MAXHEALTH25JUL1260CE":{"ohlc":{"open":22.25,"high":39.3,"low":21.1,"close":26.4},"depth":{"buy":[{"quantity":525,"price":26.45,"orders":1},{"quantity":525,"price":26.4,"orders":1},{"quantity":525,"price":26.3,"orders":1},{"quantity":525,"price":25.5,"orders":1},{"quantity":1050,"price":25.45,"orders":2}],"sell":[{"quantity":525,"price":26.9,"orders":1},{"quantity":1050,"price":27.0,"orders":2},{"quantity":525,"price":27.85,"orders":1},{"quantity":525,"price":27.9,"orders":1},{"quantity":525,"price":27.95,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|118312","symbol":"MAXHEALTH25JUL1260CE","last_price":26.4,"volume":1211175,"average_price":32.72,"oi":151725.0,"net_change":4.5,"total_buy_quantity":91350.0,"total_sell_quantity":107625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.0,"last_trade_time":"1753351168928","oi_day_high":238875.0,"oi_day_low":151725.0},"NSE_FO:VOLTAS25JUL1320PE":{"ohlc":{"open":4.2,"high":7.35,"low":3.6,"close":7.1},"depth":{"buy":[{"quantity":750,"price":6.8,"orders":2},{"quantity":375,"price":6.6,"orders":1},{"quantity":375,"price":6.55,"orders":1},{"quantity":375,"price":6.5,"orders":1},{"quantity":375,"price":6.45,"orders":1}],"sell":[{"quantity":750,"price":7.1,"orders":2},{"quantity":375,"price":7.15,"orders":1},{"quantity":1500,"price":7.2,"orders":3},{"quantity":375,"price":7.25,"orders":1},{"quantity":375,"price":7.55,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|135467","symbol":"VOLTAS25JUL1320PE","last_price":7.1,"volume":233250,"average_price":5.82,"oi":207750.0,"net_change":2.9,"total_buy_quantity":307875.0,"total_sell_quantity":70500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1753351198000","oi_day_high":275625.0,"oi_day_low":207750.0},"NSE_FO:MANKIND25JUL2300CE":{"ohlc":{"open":276.75,"high":276.75,"low":276.75,"close":276.75},"depth":{"buy":[{"quantity":225,"price":295.0,"orders":1},{"quantity":900,"price":294.95,"orders":1},{"quantity":225,"price":294.9,"orders":1},{"quantity":225,"price":294.85,"orders":1},{"quantity":225,"price":294.8,"orders":1}],"sell":[{"quantity":225,"price":314.2,"orders":1},{"quantity":225,"price":314.25,"orders":1},{"quantity":225,"price":315.15,"orders":1},{"quantity":1125,"price":315.2,"orders":1},{"quantity":900,"price":316.5,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|117107","symbol":"MANKIND25JUL2300CE","last_price":276.75,"volume":225,"average_price":276.75,"oi":55125.0,"net_change":-94.9,"total_buy_quantity":19800.0,"total_sell_quantity":18000.0,"lower_circuit_limit":151.8,"upper_circuit_limit":453.5,"last_trade_time":"1753347671657","oi_day_high":55125.0,"oi_day_low":55125.0},"NSE_FO:SRF25JUL3150PE":{"ohlc":{"open":36.85,"high":53.4,"low":15.75,"close":45.25},"depth":{"buy":[{"quantity":200,"price":44.05,"orders":1},{"quantity":600,"price":44.0,"orders":1},{"quantity":200,"price":42.45,"orders":1},{"quantity":200,"price":42.4,"orders":1},{"quantity":200,"price":42.1,"orders":1}],"sell":[{"quantity":200,"price":46.55,"orders":1},{"quantity":200,"price":47.4,"orders":1},{"quantity":400,"price":47.45,"orders":1},{"quantity":200,"price":47.9,"orders":1},{"quantity":400,"price":47.95,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|136395","symbol":"SRF25JUL3150PE","last_price":45.25,"volume":998800,"average_price":28.89,"oi":123600.0,"net_change":1.35,"total_buy_quantity":234800.0,"total_sell_quantity":12000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.4,"last_trade_time":"1753351187515","oi_day_high":153800.0,"oi_day_low":123600.0},"NSE_FO:ITC25JUL420CE":{"ohlc":{"open":1.35,"high":1.35,"low":0.5,"close":0.55},"depth":{"buy":[{"quantity":814400,"price":0.5,"orders":58},{"quantity":280000,"price":0.45,"orders":16},{"quantity":334400,"price":0.4,"orders":27},{"quantity":188800,"price":0.35,"orders":15},{"quantity":97600,"price":0.3,"orders":10}],"sell":[{"quantity":16000,"price":0.55,"orders":4},{"quantity":195200,"price":0.6,"orders":40},{"quantity":92800,"price":0.65,"orders":13},{"quantity":84800,"price":0.7,"orders":13},{"quantity":145600,"price":0.75,"orders":18}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|105276","symbol":"ITC25JUL420CE","last_price":0.55,"volume":11579200,"average_price":0.76,"oi":1.05456E7,"net_change":-0.8,"total_buy_quantity":2233600.0,"total_sell_quantity":2422400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1753351194237","oi_day_high":1.09104E7,"oi_day_low":1.05456E7},"NSE_FO:BAJFINANCE25JUL1000PE":{"ohlc":{"open":44.1,"high":49.1,"low":41.0,"close":48.6},"depth":{"buy":[{"quantity":3000,"price":45.45,"orders":3},{"quantity":1500,"price":45.4,"orders":2},{"quantity":26250,"price":45.3,"orders":6},{"quantity":2250,"price":45.2,"orders":1},{"quantity":3750,"price":44.6,"orders":1}],"sell":[{"quantity":750,"price":51.3,"orders":1},{"quantity":1500,"price":51.4,"orders":1},{"quantity":750,"price":51.45,"orders":1},{"quantity":2250,"price":53.2,"orders":1},{"quantity":3000,"price":54.05,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|71093","symbol":"BAJFINANCE25JUL1000PE","last_price":48.6,"volume":250500,"average_price":44.98,"oi":288000.0,"net_change":10.85,"total_buy_quantity":88500.0,"total_sell_quantity":38250.0,"lower_circuit_limit":2.7,"upper_circuit_limit":72.8,"last_trade_time":"1753351192227","oi_day_high":289500.0,"oi_day_low":273750.0},"NSE_FO:COALINDIA25JUL395PE":{"ohlc":{"open":6.4,"high":10.9,"low":6.0,"close":9.35},"depth":{"buy":[{"quantity":1350,"price":9.4,"orders":1},{"quantity":1350,"price":9.35,"orders":1},{"quantity":4050,"price":8.4,"orders":1},{"quantity":1350,"price":8.25,"orders":1},{"quantity":6750,"price":8.2,"orders":1}],"sell":[{"quantity":9450,"price":10.25,"orders":1},{"quantity":1350,"price":10.3,"orders":1},{"quantity":1350,"price":10.35,"orders":1},{"quantity":1350,"price":10.4,"orders":1},{"quantity":1350,"price":10.45,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|87730","symbol":"COALINDIA25JUL395PE","last_price":9.35,"volume":314550,"average_price":8.63,"oi":3076650.0,"net_change":3.4,"total_buy_quantity":205200.0,"total_sell_quantity":141750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1753351027471","oi_day_high":3082050.0,"oi_day_low":3056400.0},"NSE_FO:TATACHEM25JUL940PE":{"ohlc":{"open":7.0,"high":14.7,"low":4.8,"close":12.9},"depth":{"buy":[{"quantity":650,"price":13.2,"orders":1},{"quantity":650,"price":13.15,"orders":1},{"quantity":650,"price":13.05,"orders":1},{"quantity":650,"price":12.9,"orders":1},{"quantity":650,"price":12.85,"orders":1}],"sell":[{"quantity":650,"price":13.75,"orders":1},{"quantity":650,"price":13.8,"orders":1},{"quantity":650,"price":13.85,"orders":1},{"quantity":650,"price":13.9,"orders":1},{"quantity":1300,"price":14.05,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|129012","symbol":"TATACHEM25JUL940PE","last_price":12.9,"volume":406250,"average_price":9.87,"oi":242450.0,"net_change":6.75,"total_buy_quantity":363350.0,"total_sell_quantity":122850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1753351194789","oi_day_high":248300.0,"oi_day_low":226200.0},"NSE_FO:CHAMBLFERT25JUL560PE":{"ohlc":{"open":9.6,"high":12.9,"low":5.25,"close":12.3},"depth":{"buy":[{"quantity":950,"price":12.2,"orders":1},{"quantity":950,"price":12.15,"orders":1},{"quantity":950,"price":12.1,"orders":1},{"quantity":950,"price":12.0,"orders":1},{"quantity":1900,"price":11.95,"orders":1}],"sell":[{"quantity":950,"price":12.7,"orders":1},{"quantity":950,"price":12.75,"orders":1},{"quantity":950,"price":12.8,"orders":1},{"quantity":1900,"price":13.05,"orders":2},{"quantity":7600,"price":13.15,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|82565","symbol":"CHAMBLFERT25JUL560PE","last_price":12.3,"volume":747650,"average_price":8.56,"oi":358150.0,"net_change":2.2,"total_buy_quantity":167200.0,"total_sell_quantity":132050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.1,"last_trade_time":"1753351185035","oi_day_high":399950.0,"oi_day_low":351500.0},"NSE_FO:MGL25JUL1440PE":{"ohlc":{"open":16.55,"high":40.35,"low":16.55,"close":28.9},"depth":{"buy":[{"quantity":400,"price":27.9,"orders":1},{"quantity":400,"price":27.85,"orders":1},{"quantity":800,"price":27.8,"orders":2},{"quantity":400,"price":27.75,"orders":1},{"quantity":400,"price":27.6,"orders":1}],"sell":[{"quantity":400,"price":28.9,"orders":1},{"quantity":800,"price":28.95,"orders":2},{"quantity":2400,"price":29.0,"orders":1},{"quantity":400,"price":29.35,"orders":1},{"quantity":400,"price":29.45,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|114153","symbol":"MGL25JUL1440PE","last_price":28.9,"volume":555200,"average_price":34.07,"oi":112800.0,"net_change":19.3,"total_buy_quantity":358000.0,"total_sell_quantity":78000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":133.75,"last_trade_time":"1753351198717","oi_day_high":128400.0,"oi_day_low":92400.0},"NSE_FO:SHREECEM25JUL30000PE":{"ohlc":{"open":30.65,"high":43.05,"low":26.25,"close":31.5},"depth":{"buy":[{"quantity":25,"price":32.0,"orders":1},{"quantity":1000,"price":31.5,"orders":3},{"quantity":125,"price":30.75,"orders":1},{"quantity":125,"price":29.9,"orders":1},{"quantity":125,"price":28.85,"orders":1}],"sell":[{"quantity":25,"price":37.35,"orders":1},{"quantity":25,"price":37.4,"orders":1},{"quantity":775,"price":38.4,"orders":2},{"quantity":50,"price":38.55,"orders":1},{"quantity":50,"price":40.0,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|125950","symbol":"SHREECEM25JUL30000PE","last_price":31.5,"volume":13675,"average_price":34.14,"oi":13800.0,"net_change":-2.3,"total_buy_quantity":4325.0,"total_sell_quantity":1400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.5,"last_trade_time":"1753351188228","oi_day_high":16650.0,"oi_day_low":13800.0},"NSE_FO:SOLARINDS25JUL17250PE":{"ohlc":{"open":2553.35,"high":2553.35,"low":2553.35,"close":2553.35},"depth":{"buy":[{"quantity":75,"price":2403.2,"orders":1},{"quantity":75,"price":2402.15,"orders":1},{"quantity":75,"price":2402.05,"orders":1},{"quantity":75,"price":2401.95,"orders":1},{"quantity":300,"price":2401.65,"orders":1}],"sell":[{"quantity":300,"price":2484.7,"orders":1},{"quantity":75,"price":2484.75,"orders":1},{"quantity":75,"price":2486.8,"orders":1},{"quantity":75,"price":2486.95,"orders":1},{"quantity":75,"price":2488.0,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|135964","symbol":"SOLARINDS25JUL17250PE","last_price":2553.35,"volume":75,"average_price":2553.35,"oi":5100.0,"net_change":203.35,"total_buy_quantity":3975.0,"total_sell_quantity":4275.0,"lower_circuit_limit":1351.95,"upper_circuit_limit":3348.05,"last_trade_time":"1753342781004","oi_day_high":5100.0,"oi_day_low":5100.0},"NSE_FO:TCS25JUL3440PE":{"ohlc":{"open":270.0,"high":297.5,"low":270.0,"close":291.0},"depth":{"buy":[{"quantity":175,"price":292.25,"orders":1},{"quantity":175,"price":292.2,"orders":1},{"quantity":175,"price":292.15,"orders":1},{"quantity":175,"price":292.1,"orders":1},{"quantity":175,"price":291.5,"orders":1}],"sell":[{"quantity":350,"price":298.0,"orders":2},{"quantity":175,"price":299.15,"orders":1},{"quantity":3325,"price":300.25,"orders":2},{"quantity":875,"price":301.95,"orders":1},{"quantity":875,"price":303.25,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|131348","symbol":"TCS25JUL3440PE","last_price":291.0,"volume":4375,"average_price":281.93,"oi":416850.0,"net_change":36.2,"total_buy_quantity":23100.0,"total_sell_quantity":18025.0,"lower_circuit_limit":132.95,"upper_circuit_limit":376.65,"last_trade_time":"1753350185889","oi_day_high":420175.0,"oi_day_low":416850.0},"NSE_FO:LTIM25JUL5400CE":{"ohlc":{"open":34.4,"high":38.8,"low":12.3,"close":12.8},"depth":{"buy":[{"quantity":150,"price":12.35,"orders":1},{"quantity":300,"price":12.3,"orders":2},{"quantity":150,"price":12.25,"orders":1},{"quantity":300,"price":12.1,"orders":2},{"quantity":900,"price":12.0,"orders":2}],"sell":[{"quantity":750,"price":13.4,"orders":2},{"quantity":150,"price":13.95,"orders":1},{"quantity":150,"price":14.0,"orders":1},{"quantity":450,"price":14.95,"orders":2},{"quantity":150,"price":15.0,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|111317","symbol":"LTIM25JUL5400CE","last_price":12.8,"volume":223500,"average_price":20.13,"oi":93750.0,"net_change":-31.75,"total_buy_quantity":64500.0,"total_sell_quantity":28950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":153.05,"last_trade_time":"1753351141511","oi_day_high":98850.0,"oi_day_low":83250.0},"NSE_FO:ADANIGREEN25JUL1000CE":{"ohlc":{"open":46.05,"high":47.4,"low":34.7,"close":37.45},"depth":{"buy":[{"quantity":600,"price":36.35,"orders":1},{"quantity":600,"price":36.3,"orders":1},{"quantity":600,"price":35.85,"orders":1},{"quantity":600,"price":35.6,"orders":1},{"quantity":2400,"price":34.25,"orders":2}],"sell":[{"quantity":600,"price":37.6,"orders":1},{"quantity":600,"price":37.65,"orders":1},{"quantity":600,"price":37.7,"orders":1},{"quantity":600,"price":37.75,"orders":1},{"quantity":600,"price":37.8,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|59810","symbol":"ADANIGREEN25JUL1000CE","last_price":37.45,"volume":207600,"average_price":40.38,"oi":2134200.0,"net_change":-11.7,"total_buy_quantity":60600.0,"total_sell_quantity":76200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.8,"last_trade_time":"1753351188781","oi_day_high":2146800.0,"oi_day_low":2119200.0},"NSE_FO:CYIENT25JUL1300PE":{"ohlc":{"open":45.0,"high":75.0,"low":44.25,"close":72.1},"depth":{"buy":[{"quantity":850,"price":73.05,"orders":1},{"quantity":1275,"price":73.0,"orders":1},{"quantity":425,"price":69.0,"orders":1},{"quantity":425,"price":68.0,"orders":1},{"quantity":1700,"price":62.15,"orders":1}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|90205","symbol":"CYIENT25JUL1300PE","last_price":72.1,"volume":127075,"average_price":61.67,"oi":108375.0,"net_change":29.1,"total_buy_quantity":84150.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.95,"last_trade_time":"1753351140085","oi_day_high":136000.0,"oi_day_low":107950.0},"NSE_FO:IOC25JUL145CE":{"ohlc":{"open":7.9,"high":7.9,"low":6.25,"close":6.6},"depth":{"buy":[{"quantity":4875,"price":6.5,"orders":1},{"quantity":4875,"price":6.45,"orders":1},{"quantity":9750,"price":6.4,"orders":2},{"quantity":4875,"price":6.35,"orders":1},{"quantity":4875,"price":6.3,"orders":1}],"sell":[{"quantity":4875,"price":6.6,"orders":1},{"quantity":9750,"price":6.65,"orders":2},{"quantity":9750,"price":6.7,"orders":2},{"quantity":4875,"price":6.85,"orders":1},{"quantity":24375,"price":6.9,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|106645","symbol":"IOC25JUL145CE","last_price":6.6,"volume":195000,"average_price":6.93,"oi":2252250.0,"net_change":-1.5,"total_buy_quantity":531375.0,"total_sell_quantity":560625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1753351071096","oi_day_high":2315625.0,"oi_day_low":2252250.0},"NSE_FO:COLPAL25JUL2380PE":{"ohlc":{"open":91.5,"high":119.05,"low":91.5,"close":118.4},"depth":{"buy":[{"quantity":675,"price":107.85,"orders":2},{"quantity":225,"price":107.8,"orders":1},{"quantity":1125,"price":107.65,"orders":1},{"quantity":900,"price":107.55,"orders":1},{"quantity":675,"price":107.45,"orders":1}],"sell":[{"quantity":450,"price":123.9,"orders":2},{"quantity":225,"price":123.95,"orders":1},{"quantity":225,"price":125.1,"orders":1},{"quantity":675,"price":126.2,"orders":1},{"quantity":900,"price":135.35,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|88644","symbol":"COLPAL25JUL2380PE","last_price":118.4,"volume":15750,"average_price":108.96,"oi":63900.0,"net_change":27.4,"total_buy_quantity":22500.0,"total_sell_quantity":18225.0,"lower_circuit_limit":6.0,"upper_circuit_limit":176.0,"last_trade_time":"1753351172139","oi_day_high":68850.0,"oi_day_low":63900.0},"NSE_FO:NTPC25JUL335PE":{"ohlc":{"open":0.65,"high":3.25,"low":0.65,"close":2.05},"depth":{"buy":[{"quantity":4500,"price":2.0,"orders":3},{"quantity":22500,"price":1.95,"orders":12},{"quantity":19500,"price":1.9,"orders":11},{"quantity":18000,"price":1.85,"orders":7},{"quantity":25500,"price":1.8,"orders":7}],"sell":[{"quantity":9000,"price":2.1,"orders":6},{"quantity":15000,"price":2.15,"orders":10},{"quantity":24000,"price":2.2,"orders":9},{"quantity":27000,"price":2.25,"orders":8},{"quantity":33000,"price":2.3,"orders":8}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|123778","symbol":"NTPC25JUL335PE","last_price":2.05,"volume":6979500,"average_price":1.93,"oi":2269500.0,"net_change":1.4,"total_buy_quantity":1734000.0,"total_sell_quantity":421500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1753351165358","oi_day_high":2889000.0,"oi_day_low":2269500.0},"NSE_FO:ANGELONE25JUL2900PE":{"ohlc":{"open":98.85,"high":129.55,"low":94.35,"close":118.55},"depth":{"buy":[{"quantity":250,"price":120.2,"orders":1},{"quantity":500,"price":120.15,"orders":2},{"quantity":250,"price":120.1,"orders":1},{"quantity":250,"price":120.0,"orders":1},{"quantity":250,"price":119.1,"orders":1}],"sell":[{"quantity":250,"price":123.6,"orders":1},{"quantity":250,"price":123.65,"orders":1},{"quantity":250,"price":123.9,"orders":1},{"quantity":250,"price":123.95,"orders":1},{"quantity":250,"price":125.35,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|63296","symbol":"ANGELONE25JUL2900PE","last_price":118.55,"volume":71750,"average_price":112.74,"oi":83750.0,"net_change":20.6,"total_buy_quantity":72000.0,"total_sell_quantity":29000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":253.65,"last_trade_time":"1753351140003","oi_day_high":85500.0,"oi_day_low":80000.0},"NSE_FO:NYKAA25JUL207.5CE":{"ohlc":{"open":10.6,"high":10.6,"low":8.85,"close":9.1},"depth":{"buy":[{"quantity":3125,"price":8.8,"orders":1},{"quantity":3125,"price":8.75,"orders":1},{"quantity":6250,"price":8.45,"orders":2},{"quantity":12500,"price":8.2,"orders":2},{"quantity":28125,"price":8.1,"orders":2}],"sell":[{"quantity":6250,"price":9.0,"orders":2},{"quantity":3125,"price":9.1,"orders":1},{"quantity":3125,"price":9.15,"orders":1},{"quantity":3125,"price":9.2,"orders":1},{"quantity":3125,"price":9.25,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|124012","symbol":"NYKAA25JUL207.5CE","last_price":9.1,"volume":53125,"average_price":9.77,"oi":121875.0,"net_change":-2.45,"total_buy_quantity":365625.0,"total_sell_quantity":375000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.55,"last_trade_time":"1753351106245","oi_day_high":125000.0,"oi_day_low":106250.0},"NSE_FO:GRANULES25JUL500PE":{"ohlc":{"open":23.35,"high":27.3,"low":20.0,"close":26.95},"depth":{"buy":[{"quantity":1075,"price":25.45,"orders":1},{"quantity":1075,"price":25.4,"orders":1},{"quantity":4300,"price":24.5,"orders":1},{"quantity":5375,"price":24.45,"orders":1},{"quantity":1075,"price":24.35,"orders":1}],"sell":[{"quantity":1075,"price":28.3,"orders":1},{"quantity":2150,"price":28.35,"orders":2},{"quantity":1075,"price":28.4,"orders":1},{"quantity":10750,"price":29.3,"orders":1},{"quantity":3225,"price":29.65,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|92973","symbol":"GRANULES25JUL500PE","last_price":26.95,"volume":34400,"average_price":24.65,"oi":421400.0,"net_change":0.65,"total_buy_quantity":102125.0,"total_sell_quantity":109650.0,"lower_circuit_limit":0.8,"upper_circuit_limit":51.8,"last_trade_time":"1753348086456","oi_day_high":428925.0,"oi_day_low":421400.0},"NSE_FO:BAJAJFINSV25JUL2060CE":{"ohlc":{"open":33.8,"high":34.2,"low":20.3,"close":21.8},"depth":{"buy":[{"quantity":500,"price":21.15,"orders":1},{"quantity":1000,"price":21.0,"orders":2},{"quantity":500,"price":20.6,"orders":1},{"quantity":1000,"price":20.05,"orders":2},{"quantity":1000,"price":20.0,"orders":2}],"sell":[{"quantity":500,"price":21.8,"orders":1},{"quantity":1500,"price":22.15,"orders":1},{"quantity":1500,"price":22.2,"orders":1},{"quantity":1000,"price":22.35,"orders":2},{"quantity":2000,"price":22.45,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|79745","symbol":"BAJAJFINSV25JUL2060CE","last_price":21.8,"volume":1431000,"average_price":27.76,"oi":602500.0,"net_change":-11.55,"total_buy_quantity":423500.0,"total_sell_quantity":151500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.3,"last_trade_time":"1753351197436","oi_day_high":651000.0,"oi_day_low":577500.0},"NSE_FO:TRENT25JUL6100PE":{"ohlc":{"open":895.05,"high":930.0,"low":883.05,"close":930.0},"depth":{"buy":[{"quantity":100,"price":931.95,"orders":1},{"quantity":100,"price":931.85,"orders":1},{"quantity":100,"price":931.75,"orders":1},{"quantity":400,"price":921.05,"orders":1},{"quantity":500,"price":913.9,"orders":1}],"sell":[{"quantity":100,"price":960.8,"orders":1},{"quantity":1900,"price":960.85,"orders":2},{"quantity":100,"price":960.95,"orders":1},{"quantity":500,"price":969.35,"orders":1},{"quantity":400,"price":976.95,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|139413","symbol":"TRENT25JUL6100PE","last_price":930.0,"volume":5400,"average_price":908.44,"oi":117300.0,"net_change":204.6,"total_buy_quantity":8400.0,"total_sell_quantity":10100.0,"lower_circuit_limit":329.9,"upper_circuit_limit":1401.7,"last_trade_time":"1753349403955","oi_day_high":120800.0,"oi_day_low":117300.0},"NSE_FO:CHOLAFIN25JUL1620PE":{"ohlc":{"open":68.0,"high":78.15,"low":68.0,"close":71.0},"depth":{"buy":[{"quantity":625,"price":69.8,"orders":1},{"quantity":625,"price":68.2,"orders":1},{"quantity":625,"price":68.15,"orders":1},{"quantity":3750,"price":67.3,"orders":2},{"quantity":1875,"price":67.2,"orders":1}],"sell":[{"quantity":625,"price":74.8,"orders":1},{"quantity":625,"price":74.85,"orders":1},{"quantity":625,"price":74.9,"orders":1},{"quantity":625,"price":74.95,"orders":1},{"quantity":625,"price":75.0,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|87177","symbol":"CHOLAFIN25JUL1620PE","last_price":71.0,"volume":26250,"average_price":73.91,"oi":73750.0,"net_change":-1.0,"total_buy_quantity":66875.0,"total_sell_quantity":57500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":144.25,"last_trade_time":"1753351133530","oi_day_high":76250.0,"oi_day_low":73125.0},"NSE_FO:IRB25JUL50CE":{"ohlc":{"open":0.45,"high":0.55,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":291875,"price":0.25,"orders":6},{"quantity":828925,"price":0.2,"orders":17},{"quantity":455325,"price":0.15,"orders":7},{"quantity":443650,"price":0.1,"orders":12},{"quantity":607100,"price":0.05,"orders":6}],"sell":[{"quantity":256850,"price":0.3,"orders":15},{"quantity":140100,"price":0.35,"orders":11},{"quantity":1027400,"price":0.4,"orders":12},{"quantity":210150,"price":0.45,"orders":9},{"quantity":525375,"price":0.5,"orders":12}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|103991","symbol":"IRB25JUL50CE","last_price":0.3,"volume":16274950,"average_price":0.37,"oi":1.62516E7,"net_change":-0.25,"total_buy_quantity":2626875.0,"total_sell_quantity":4845125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1753351176515","oi_day_high":1.8855125E7,"oi_day_low":1.5119125E7},"NSE_FO:ADANIENSOL25JUL860PE":{"ohlc":{"open":15.0,"high":26.25,"low":13.3,"close":24.45},"depth":{"buy":[{"quantity":675,"price":22.2,"orders":1},{"quantity":2025,"price":20.9,"orders":1},{"quantity":2700,"price":20.85,"orders":1},{"quantity":2025,"price":20.1,"orders":1},{"quantity":3375,"price":19.7,"orders":1}],"sell":[{"quantity":1350,"price":24.4,"orders":1},{"quantity":675,"price":24.8,"orders":1},{"quantity":675,"price":25.0,"orders":1},{"quantity":6750,"price":26.4,"orders":2},{"quantity":675,"price":26.5,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|75466","symbol":"ADANIENSOL25JUL860PE","last_price":24.45,"volume":1372275,"average_price":21.66,"oi":441450.0,"net_change":8.95,"total_buy_quantity":552150.0,"total_sell_quantity":48600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.5,"last_trade_time":"1753351187691","oi_day_high":450900.0,"oi_day_low":386100.0},"NSE_FO:CONCOR25JUL600CE":{"ohlc":{"open":15.05,"high":15.65,"low":10.85,"close":12.25},"depth":{"buy":[{"quantity":2500,"price":11.7,"orders":2},{"quantity":2500,"price":11.65,"orders":2},{"quantity":1250,"price":11.6,"orders":1},{"quantity":2500,"price":11.55,"orders":2},{"quantity":1250,"price":11.35,"orders":1}],"sell":[{"quantity":1250,"price":12.45,"orders":1},{"quantity":1250,"price":12.5,"orders":1},{"quantity":1250,"price":12.9,"orders":1},{"quantity":2500,"price":13.15,"orders":1},{"quantity":5000,"price":13.65,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|89252","symbol":"CONCOR25JUL600CE","last_price":12.25,"volume":172500,"average_price":12.55,"oi":527500.0,"net_change":-2.8,"total_buy_quantity":216250.0,"total_sell_quantity":150000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.55,"last_trade_time":"1753351179423","oi_day_high":540000.0,"oi_day_low":525000.0},"NSE_FO:ALKEM25JUL4850PE":{"ohlc":{"open":11.2,"high":19.4,"low":8.95,"close":12.95},"depth":{"buy":[{"quantity":125,"price":10.6,"orders":1},{"quantity":125,"price":10.55,"orders":1},{"quantity":125,"price":10.25,"orders":1},{"quantity":125,"price":9.05,"orders":1},{"quantity":125,"price":8.4,"orders":1}],"sell":[{"quantity":125,"price":16.65,"orders":1},{"quantity":125,"price":16.7,"orders":1},{"quantity":125,"price":19.0,"orders":1},{"quantity":375,"price":32.9,"orders":1},{"quantity":500,"price":34.45,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|76387","symbol":"ALKEM25JUL4850PE","last_price":12.95,"volume":3625,"average_price":13.08,"oi":16500.0,"net_change":-2.65,"total_buy_quantity":17875.0,"total_sell_quantity":4375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.95,"last_trade_time":"1753350600000","oi_day_high":17000.0,"oi_day_low":16375.0},"NSE_FO:ABB25JUL6000CE":{"ohlc":{"open":15.8,"high":15.8,"low":7.45,"close":10.45},"depth":{"buy":[{"quantity":125,"price":10.35,"orders":1},{"quantity":250,"price":10.3,"orders":2},{"quantity":250,"price":10.25,"orders":2},{"quantity":250,"price":10.2,"orders":2},{"quantity":250,"price":10.1,"orders":2}],"sell":[{"quantity":250,"price":10.45,"orders":2},{"quantity":125,"price":10.85,"orders":1},{"quantity":500,"price":10.9,"orders":4},{"quantity":1250,"price":10.95,"orders":3},{"quantity":125,"price":11.0,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|57500","symbol":"ABB25JUL6000CE","last_price":10.45,"volume":150500,"average_price":9.89,"oi":220375.0,"net_change":-5.35,"total_buy_quantity":85125.0,"total_sell_quantity":20750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.05,"last_trade_time":"1753351131989","oi_day_high":242750.0,"oi_day_low":220375.0},"NSE_FO:JSWENERGY25JUL520PE":{"ohlc":{"open":4.45,"high":7.1,"low":4.05,"close":4.8},"depth":{"buy":[{"quantity":3000,"price":4.8,"orders":3},{"quantity":5000,"price":4.75,"orders":4},{"quantity":5000,"price":4.7,"orders":4},{"quantity":3000,"price":4.65,"orders":2},{"quantity":5000,"price":4.6,"orders":4}],"sell":[{"quantity":1000,"price":4.95,"orders":1},{"quantity":3000,"price":5.0,"orders":3},{"quantity":3000,"price":5.05,"orders":3},{"quantity":4000,"price":5.1,"orders":4},{"quantity":2000,"price":5.15,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|106620","symbol":"JSWENERGY25JUL520PE","last_price":4.8,"volume":404000,"average_price":5.71,"oi":809000.0,"net_change":0.2,"total_buy_quantity":706000.0,"total_sell_quantity":244000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1753351188378","oi_day_high":828000.0,"oi_day_low":794000.0},"NSE_FO:ZYDUSLIFE25JUL980CE":{"ohlc":{"open":4.15,"high":7.3,"low":2.85,"close":5.15},"depth":{"buy":[{"quantity":1800,"price":5.15,"orders":2},{"quantity":900,"price":5.1,"orders":1},{"quantity":900,"price":5.0,"orders":1},{"quantity":1800,"price":4.95,"orders":2},{"quantity":2700,"price":4.9,"orders":2}],"sell":[{"quantity":4500,"price":5.4,"orders":2},{"quantity":900,"price":5.5,"orders":1},{"quantity":10800,"price":5.7,"orders":3},{"quantity":1800,"price":5.75,"orders":1},{"quantity":8100,"price":5.95,"orders":4}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|136327","symbol":"ZYDUSLIFE25JUL980CE","last_price":5.15,"volume":1463400,"average_price":5.1,"oi":569700.0,"net_change":1.25,"total_buy_quantity":381600.0,"total_sell_quantity":225900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1753351195034","oi_day_high":648900.0,"oi_day_low":544500.0},"NSE_FO:MUTHOOTFIN25JUL2600PE":{"ohlc":{"open":11.95,"high":21.0,"low":6.7,"close":16.3},"depth":{"buy":[{"quantity":275,"price":16.05,"orders":1},{"quantity":275,"price":16.0,"orders":1},{"quantity":275,"price":15.95,"orders":1},{"quantity":275,"price":15.9,"orders":1},{"quantity":275,"price":15.85,"orders":1}],"sell":[{"quantity":275,"price":16.8,"orders":1},{"quantity":275,"price":16.85,"orders":1},{"quantity":275,"price":16.9,"orders":1},{"quantity":825,"price":17.0,"orders":1},{"quantity":275,"price":17.95,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|115336","symbol":"MUTHOOTFIN25JUL2600PE","last_price":16.3,"volume":189200,"average_price":13.92,"oi":133375.0,"net_change":5.15,"total_buy_quantity":422400.0,"total_sell_quantity":53625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.95,"last_trade_time":"1753351185991","oi_day_high":139700.0,"oi_day_low":122100.0},"NSE_FO:BALKRISIND25JUL2440PE":{"ohlc":{"open":0.55,"high":0.55,"low":0.55,"close":0.55},"depth":{"buy":[{"quantity":300,"price":0.3,"orders":1},{"quantity":300,"price":0.25,"orders":1},{"quantity":9000,"price":0.1,"orders":1},{"quantity":6000,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":600,"price":2.85,"orders":1},{"quantity":300,"price":2.9,"orders":1},{"quantity":9000,"price":3.7,"orders":1},{"quantity":1800,"price":3.8,"orders":2},{"quantity":1200,"price":4.3,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|71912","symbol":"BALKRISIND25JUL2440PE","last_price":0.55,"volume":0,"average_price":0.0,"oi":17700.0,"net_change":0.0,"total_buy_quantity":15600.0,"total_sell_quantity":48000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1753166401000","oi_day_high":17700.0,"oi_day_low":17400.0},"NSE_FO:BIOCON25JUL350CE":{"ohlc":{"open":52.0,"high":54.05,"low":48.55,"close":48.55},"depth":{"buy":[{"quantity":2500,"price":47.6,"orders":1},{"quantity":5000,"price":47.55,"orders":2},{"quantity":5000,"price":47.5,"orders":2},{"quantity":5000,"price":47.25,"orders":2},{"quantity":2500,"price":46.9,"orders":1}],"sell":[{"quantity":2500,"price":49.4,"orders":1},{"quantity":2500,"price":49.5,"orders":1},{"quantity":2500,"price":49.6,"orders":1},{"quantity":10000,"price":49.65,"orders":1},{"quantity":2500,"price":50.25,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|76253","symbol":"BIOCON25JUL350CE","last_price":48.55,"volume":60000,"average_price":51.72,"oi":337500.0,"net_change":0.15,"total_buy_quantity":190000.0,"total_sell_quantity":212500.0,"lower_circuit_limit":23.1,"upper_circuit_limit":73.7,"last_trade_time":"1753350697683","oi_day_high":357500.0,"oi_day_low":337500.0},"NSE_FO:PAGEIND25JUL48500PE":{"ohlc":{"open":2237.65,"high":2237.65,"low":2237.65,"close":2237.65},"depth":{"buy":[{"quantity":45,"price":1960.9,"orders":3},{"quantity":75,"price":1919.9,"orders":1},{"quantity":150,"price":1873.45,"orders":1},{"quantity":105,"price":1859.95,"orders":2},{"quantity":150,"price":1743.7,"orders":1}],"sell":[{"quantity":45,"price":2512.85,"orders":1},{"quantity":60,"price":2682.6,"orders":1},{"quantity":180,"price":2708.55,"orders":2},{"quantity":450,"price":2930.8,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|125857","symbol":"PAGEIND25JUL48500PE","last_price":2237.65,"volume":0,"average_price":0.0,"oi":675.0,"net_change":0.0,"total_buy_quantity":555.0,"total_sell_quantity":735.0,"lower_circuit_limit":745.45,"upper_circuit_limit":3729.85,"last_trade_time":"1753259353000","oi_day_high":720.0,"oi_day_low":675.0},"NSE_FO:TATACOMM25JUL1680PE":{"ohlc":{"open":8.5,"high":10.65,"low":5.6,"close":6.15},"depth":{"buy":[{"quantity":350,"price":5.75,"orders":1},{"quantity":350,"price":5.7,"orders":1},{"quantity":350,"price":5.6,"orders":1},{"quantity":350,"price":5.15,"orders":1},{"quantity":10500,"price":4.9,"orders":1}],"sell":[{"quantity":350,"price":7.2,"orders":1},{"quantity":350,"price":7.25,"orders":1},{"quantity":350,"price":8.05,"orders":1},{"quantity":350,"price":8.65,"orders":1},{"quantity":7700,"price":8.7,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|129235","symbol":"TATACOMM25JUL1680PE","last_price":6.15,"volume":23100,"average_price":7.72,"oi":208600.0,"net_change":0.75,"total_buy_quantity":202300.0,"total_sell_quantity":48300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1753350127261","oi_day_high":209650.0,"oi_day_low":207550.0},"NSE_FO:TITAGARH25JUL940PE":{"ohlc":{"open":26.05,"high":41.5,"low":25.25,"close":41.5},"depth":{"buy":[{"quantity":725,"price":38.35,"orders":1},{"quantity":725,"price":38.3,"orders":1},{"quantity":5800,"price":38.2,"orders":3},{"quantity":3625,"price":38.05,"orders":1},{"quantity":7250,"price":37.45,"orders":1}],"sell":[{"quantity":2175,"price":45.8,"orders":1},{"quantity":2900,"price":46.55,"orders":1},{"quantity":7250,"price":48.25,"orders":1},{"quantity":7250,"price":51.95,"orders":1},{"quantity":3625,"price":56.1,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|138772","symbol":"TITAGARH25JUL940PE","last_price":41.5,"volume":34800,"average_price":34.48,"oi":188500.0,"net_change":13.3,"total_buy_quantity":174000.0,"total_sell_quantity":30450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.4,"last_trade_time":"1753351195125","oi_day_high":194300.0,"oi_day_low":187775.0},"NSE_FO:CIPLA25JUL1520PE":{"ohlc":{"open":43.0,"high":44.9,"low":41.85,"close":44.65},"depth":{"buy":[{"quantity":750,"price":43.55,"orders":2},{"quantity":375,"price":43.5,"orders":1},{"quantity":375,"price":43.25,"orders":1},{"quantity":5250,"price":41.85,"orders":2},{"quantity":1875,"price":40.2,"orders":1}],"sell":[{"quantity":1125,"price":45.95,"orders":3},{"quantity":375,"price":46.0,"orders":1},{"quantity":375,"price":46.05,"orders":1},{"quantity":1125,"price":48.0,"orders":1},{"quantity":3000,"price":48.3,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|83367","symbol":"CIPLA25JUL1520PE","last_price":44.65,"volume":13875,"average_price":43.12,"oi":133500.0,"net_change":-18.35,"total_buy_quantity":47250.0,"total_sell_quantity":36375.0,"lower_circuit_limit":4.55,"upper_circuit_limit":100.55,"last_trade_time":"1753351187664","oi_day_high":137625.0,"oi_day_low":133125.0},"NSE_FO:MFSL25JUL1640CE":{"ohlc":{"open":2.1,"high":2.1,"low":1.0,"close":1.2},"depth":{"buy":[{"quantity":800,"price":1.05,"orders":1},{"quantity":800,"price":1.0,"orders":1},{"quantity":800,"price":0.8,"orders":1},{"quantity":800,"price":0.5,"orders":1},{"quantity":8000,"price":0.4,"orders":1}],"sell":[{"quantity":1600,"price":1.2,"orders":2},{"quantity":2400,"price":1.25,"orders":2},{"quantity":3200,"price":1.3,"orders":3},{"quantity":2400,"price":1.35,"orders":2},{"quantity":1600,"price":1.4,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|36929","symbol":"MFSL25JUL1640CE","last_price":1.2,"volume":48000,"average_price":1.24,"oi":246400.0,"net_change":-1.0,"total_buy_quantity":63200.0,"total_sell_quantity":107200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1753351180645","oi_day_high":247200.0,"oi_day_low":240000.0},"NSE_FO:M&MFIN25JUL263.5PE":{"ohlc":{"open":6.95,"high":9.7,"low":6.5,"close":6.5},"depth":{"buy":[{"quantity":2056,"price":6.4,"orders":1},{"quantity":2056,"price":6.35,"orders":1},{"quantity":2056,"price":6.1,"orders":1},{"quantity":4112,"price":5.95,"orders":2},{"quantity":8224,"price":5.85,"orders":1}],"sell":[{"quantity":4112,"price":6.65,"orders":2},{"quantity":2056,"price":6.95,"orders":1},{"quantity":18504,"price":7.0,"orders":2},{"quantity":2056,"price":7.05,"orders":1},{"quantity":4112,"price":7.15,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|50326","symbol":"M&MFIN25JUL263.5PE","last_price":6.5,"volume":86352,"average_price":7.49,"oi":583904.0,"net_change":-0.55,"total_buy_quantity":380360.0,"total_sell_quantity":187096.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1753350892822","oi_day_high":600352.0,"oi_day_low":583904.0},"NSE_FO:AUROPHARMA25JUL1120PE":{"ohlc":{"open":11.05,"high":17.95,"low":9.25,"close":13.95},"depth":{"buy":[{"quantity":1100,"price":14.15,"orders":2},{"quantity":550,"price":14.1,"orders":1},{"quantity":550,"price":13.65,"orders":1},{"quantity":550,"price":13.45,"orders":1},{"quantity":550,"price":13.4,"orders":1}],"sell":[{"quantity":550,"price":15.15,"orders":1},{"quantity":550,"price":15.7,"orders":1},{"quantity":550,"price":15.75,"orders":1},{"quantity":2200,"price":16.85,"orders":1},{"quantity":4400,"price":17.1,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|67811","symbol":"AUROPHARMA25JUL1120PE","last_price":13.95,"volume":397100,"average_price":13.62,"oi":267300.0,"net_change":-1.1,"total_buy_quantity":448800.0,"total_sell_quantity":87450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.75,"last_trade_time":"1753351170330","oi_day_high":295900.0,"oi_day_low":267300.0},"NSE_FO:IDEA25JUL7PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":78836925,"price":0.05,"orders":305},{"quantity":54678375,"price":0.1,"orders":154},{"quantity":9863550,"price":0.15,"orders":40},{"quantity":1858350,"price":0.2,"orders":11},{"quantity":428850,"price":0.25,"orders":6}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|103644","symbol":"IDEA25JUL7PE","last_price":0.05,"volume":2072775,"average_price":0.05,"oi":3.0176745E8,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":1.578168E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1753350751867","oi_day_high":3.01981875E8,"oi_day_low":3.0176745E8},"NSE_FO:TATASTEEL25JUL160CE":{"ohlc":{"open":4.7,"high":5.7,"low":4.25,"close":4.85},"depth":{"buy":[{"quantity":5500,"price":4.7,"orders":1},{"quantity":16500,"price":4.65,"orders":3},{"quantity":16500,"price":4.6,"orders":3},{"quantity":55000,"price":4.55,"orders":3},{"quantity":55000,"price":4.5,"orders":3}],"sell":[{"quantity":11000,"price":4.75,"orders":2},{"quantity":44000,"price":4.8,"orders":8},{"quantity":38500,"price":4.85,"orders":6},{"quantity":16500,"price":4.9,"orders":3},{"quantity":66000,"price":4.95,"orders":7}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|43408","symbol":"TATASTEEL25JUL160CE","last_price":4.85,"volume":5137000,"average_price":4.97,"oi":8382000.0,"net_change":0.5,"total_buy_quantity":770000.0,"total_sell_quantity":1325500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1753351198420","oi_day_high":8657000.0,"oi_day_low":8382000.0},"NSE_FO:INFY25JUL1600PE":{"ohlc":{"open":45.4,"high":55.55,"low":32.35,"close":47.2},"depth":{"buy":[{"quantity":400,"price":47.0,"orders":1},{"quantity":400,"price":45.9,"orders":1},{"quantity":400,"price":45.85,"orders":1},{"quantity":400,"price":45.3,"orders":1},{"quantity":400,"price":45.25,"orders":1}],"sell":[{"quantity":1200,"price":47.85,"orders":3},{"quantity":400,"price":47.9,"orders":1},{"quantity":400,"price":48.3,"orders":1},{"quantity":800,"price":48.4,"orders":1},{"quantity":800,"price":48.5,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|103070","symbol":"INFY25JUL1600PE","last_price":47.2,"volume":3027600,"average_price":45.26,"oi":1868400.0,"net_change":0.25,"total_buy_quantity":159600.0,"total_sell_quantity":54000.0,"lower_circuit_limit":1.25,"upper_circuit_limit":138.65,"last_trade_time":"1753351196576","oi_day_high":2433200.0,"oi_day_low":1866000.0},"NSE_FO:POWERGRID25JUL295CE":{"ohlc":{"open":7.5,"high":8.0,"low":5.35,"close":6.5},"depth":{"buy":[{"quantity":1900,"price":6.3,"orders":1},{"quantity":1900,"price":6.25,"orders":1},{"quantity":17100,"price":6.05,"orders":2},{"quantity":19000,"price":6.0,"orders":2},{"quantity":1900,"price":5.65,"orders":1}],"sell":[{"quantity":9500,"price":6.5,"orders":4},{"quantity":5700,"price":6.55,"orders":3},{"quantity":3800,"price":6.6,"orders":2},{"quantity":1900,"price":6.65,"orders":1},{"quantity":17100,"price":6.7,"orders":2}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|123649","symbol":"POWERGRID25JUL295CE","last_price":6.5,"volume":1140000,"average_price":6.43,"oi":1301500.0,"net_change":0.05,"total_buy_quantity":186200.0,"total_sell_quantity":305900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1753351115411","oi_day_high":1322400.0,"oi_day_low":1301500.0},"NSE_FO:TATAELXSI25JUL6300CE":{"ohlc":{"open":61.05,"high":68.6,"low":43.95,"close":54.7},"depth":{"buy":[{"quantity":100,"price":54.8,"orders":1},{"quantity":100,"price":54.75,"orders":1},{"quantity":200,"price":54.7,"orders":1},{"quantity":100,"price":54.15,"orders":1},{"quantity":200,"price":54.1,"orders":1}],"sell":[{"quantity":100,"price":59.6,"orders":1},{"quantity":100,"price":59.7,"orders":1},{"quantity":100,"price":59.75,"orders":1},{"quantity":100,"price":59.85,"orders":1},{"quantity":100,"price":60.4,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|129937","symbol":"TATAELXSI25JUL6300CE","last_price":54.7,"volume":114700,"average_price":56.49,"oi":74600.0,"net_change":-12.5,"total_buy_quantity":33300.0,"total_sell_quantity":15200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":232.25,"last_trade_time":"1753351174746","oi_day_high":84500.0,"oi_day_low":74600.0},"NSE_FO:INDIANB25JUL640CE":{"ohlc":{"open":10.1,"high":24.85,"low":7.55,"close":25.0},"depth":{"buy":[{"quantity":2000,"price":24.35,"orders":2},{"quantity":1000,"price":24.3,"orders":1},{"quantity":1000,"price":24.15,"orders":1},{"quantity":8000,"price":23.75,"orders":1},{"quantity":9000,"price":23.5,"orders":2}],"sell":[{"quantity":3000,"price":24.85,"orders":3},{"quantity":2000,"price":24.95,"orders":1},{"quantity":6000,"price":25.0,"orders":6},{"quantity":2000,"price":25.4,"orders":2},{"quantity":1000,"price":25.65,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|45826","symbol":"INDIANB25JUL640CE","last_price":25.0,"volume":2314000,"average_price":17.0,"oi":212000.0,"net_change":15.9,"total_buy_quantity":162000.0,"total_sell_quantity":151000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.65,"last_trade_time":"1753351189965","oi_day_high":315000.0,"oi_day_low":196000.0},"NSE_FO:POONAWALLA25JUL450CE":{"ohlc":{"open":8.0,"high":8.05,"low":4.55,"close":5.85},"depth":{"buy":[{"quantity":1700,"price":5.85,"orders":1},{"quantity":1700,"price":5.8,"orders":1},{"quantity":3400,"price":5.5,"orders":2},{"quantity":13600,"price":5.35,"orders":1},{"quantity":1700,"price":5.3,"orders":1}],"sell":[{"quantity":8500,"price":6.1,"orders":3},{"quantity":11900,"price":6.15,"orders":2},{"quantity":1700,"price":6.35,"orders":1},{"quantity":3400,"price":6.4,"orders":2},{"quantity":1700,"price":6.45,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|123376","symbol":"POONAWALLA25JUL450CE","last_price":5.85,"volume":697000,"average_price":6.11,"oi":520200.0,"net_change":-3.75,"total_buy_quantity":239700.0,"total_sell_quantity":280500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.6,"last_trade_time":"1753350965957","oi_day_high":537200.0,"oi_day_low":479400.0},"NSE_FO:FEDERALBNK25JUL210PE":{"ohlc":{"open":1.7,"high":1.7,"low":1.0,"close":1.5},"depth":{"buy":[{"quantity":20000,"price":1.5,"orders":4},{"quantity":60000,"price":1.45,"orders":11},{"quantity":40000,"price":1.4,"orders":6},{"quantity":40000,"price":1.35,"orders":7},{"quantity":60000,"price":1.3,"orders":4}],"sell":[{"quantity":70000,"price":1.6,"orders":8},{"quantity":65000,"price":1.65,"orders":8},{"quantity":100000,"price":1.7,"orders":7},{"quantity":60000,"price":1.75,"orders":5},{"quantity":15000,"price":1.8,"orders":3}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|91043","symbol":"FEDERALBNK25JUL210PE","last_price":1.5,"volume":4590000,"average_price":1.26,"oi":4565000.0,"net_change":-0.1,"total_buy_quantity":1535000.0,"total_sell_quantity":1000000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1753351187737","oi_day_high":5105000.0,"oi_day_low":4560000.0},"NSE_FO:IGL25JUL210CE":{"ohlc":{"open":5.05,"high":5.05,"low":2.55,"close":3.2},"depth":{"buy":[{"quantity":11000,"price":3.2,"orders":4},{"quantity":11000,"price":3.15,"orders":4},{"quantity":11000,"price":3.1,"orders":4},{"quantity":11000,"price":3.05,"orders":3},{"quantity":5500,"price":3.0,"orders":2}],"sell":[{"quantity":2750,"price":3.3,"orders":1},{"quantity":13750,"price":3.35,"orders":5},{"quantity":11000,"price":3.4,"orders":4},{"quantity":8250,"price":3.45,"orders":3},{"quantity":2750,"price":3.5,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|100931","symbol":"IGL25JUL210CE","last_price":3.2,"volume":2395250,"average_price":3.23,"oi":984500.0,"net_change":-1.6,"total_buy_quantity":665500.0,"total_sell_quantity":673750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1753351194499","oi_day_high":992750.0,"oi_day_low":756250.0},"NSE_FO:NMDC25JUL71PE":{"ohlc":{"open":0.25,"high":0.35,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":243000,"price":0.25,"orders":8},{"quantity":364500,"price":0.2,"orders":13},{"quantity":2497500,"price":0.15,"orders":18},{"quantity":3199500,"price":0.1,"orders":19},{"quantity":2106000,"price":0.05,"orders":15}],"sell":[{"quantity":256500,"price":0.3,"orders":7},{"quantity":243000,"price":0.35,"orders":8},{"quantity":202500,"price":0.4,"orders":4},{"quantity":175500,"price":0.45,"orders":2},{"quantity":283500,"price":0.5,"orders":4}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|123191","symbol":"NMDC25JUL71PE","last_price":0.25,"volume":2619000,"average_price":0.27,"oi":4900500.0,"net_change":-0.1,"total_buy_quantity":8410500.0,"total_sell_quantity":2430000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1753351175687","oi_day_high":5197500.0,"oi_day_low":4873500.0},"NSE_FO:INDHOTEL25JUL780PE":{"ohlc":{"open":26.45,"high":30.9,"low":23.7,"close":26.5},"depth":{"buy":[{"quantity":1000,"price":26.4,"orders":1},{"quantity":1000,"price":26.35,"orders":1},{"quantity":1000,"price":26.25,"orders":1},{"quantity":1000,"price":25.15,"orders":1},{"quantity":4000,"price":24.35,"orders":1}],"sell":[{"quantity":1000,"price":27.35,"orders":1},{"quantity":1000,"price":27.65,"orders":1},{"quantity":1000,"price":27.75,"orders":1},{"quantity":2000,"price":27.85,"orders":2},{"quantity":1000,"price":28.0,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|101474","symbol":"INDHOTEL25JUL780PE","last_price":26.5,"volume":62000,"average_price":26.55,"oi":396000.0,"net_change":-0.95,"total_buy_quantity":104000.0,"total_sell_quantity":144000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.85,"last_trade_time":"1753350342361","oi_day_high":413000.0,"oi_day_low":396000.0},"NSE_FO:TATACONSUM25JUL1150CE":{"ohlc":{"open":2.45,"high":4.5,"low":1.0,"close":1.5},"depth":{"buy":[{"quantity":4950,"price":1.4,"orders":6},{"quantity":8250,"price":1.35,"orders":6},{"quantity":7150,"price":1.3,"orders":4},{"quantity":7150,"price":1.25,"orders":3},{"quantity":2750,"price":1.2,"orders":2}],"sell":[{"quantity":3850,"price":1.55,"orders":6},{"quantity":6600,"price":1.6,"orders":7},{"quantity":2750,"price":1.65,"orders":4},{"quantity":2750,"price":1.7,"orders":4},{"quantity":1650,"price":1.75,"orders":3}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|137393","symbol":"TATACONSUM25JUL1150CE","last_price":1.5,"volume":1400300,"average_price":2.06,"oi":374000.0,"net_change":-0.45,"total_buy_quantity":552750.0,"total_sell_quantity":173250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1753351156503","oi_day_high":426800.0,"oi_day_low":363000.0},"NSE_FO:CGPOWER25JUL670PE":{"ohlc":{"open":11.6,"high":25.75,"low":7.9,"close":9.8},"depth":{"buy":[{"quantity":850,"price":9.4,"orders":1},{"quantity":850,"price":9.35,"orders":1},{"quantity":850,"price":9.2,"orders":1},{"quantity":1700,"price":9.15,"orders":2},{"quantity":850,"price":9.0,"orders":1}],"sell":[{"quantity":850,"price":9.8,"orders":1},{"quantity":1700,"price":9.9,"orders":2},{"quantity":850,"price":9.95,"orders":1},{"quantity":850,"price":10.0,"orders":1},{"quantity":850,"price":10.15,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|86803","symbol":"CGPOWER25JUL670PE","last_price":9.8,"volume":2499000,"average_price":14.48,"oi":258400.0,"net_change":-1.7,"total_buy_quantity":539750.0,"total_sell_quantity":172550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1753351189493","oi_day_high":379950.0,"oi_day_low":256700.0},"NSE_FO:MANAPPURAM25JUL275CE":{"ohlc":{"open":2.75,"high":4.7,"low":1.95,"close":2.05},"depth":{"buy":[{"quantity":12000,"price":2.0,"orders":2},{"quantity":15000,"price":1.95,"orders":5},{"quantity":9000,"price":1.9,"orders":3},{"quantity":9000,"price":1.85,"orders":3},{"quantity":6000,"price":1.8,"orders":2}],"sell":[{"quantity":9000,"price":2.05,"orders":2},{"quantity":9000,"price":2.1,"orders":3},{"quantity":9000,"price":2.15,"orders":3},{"quantity":9000,"price":2.2,"orders":3},{"quantity":9000,"price":2.25,"orders":3}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|116650","symbol":"MANAPPURAM25JUL275CE","last_price":2.05,"volume":2250000,"average_price":3.22,"oi":1464000.0,"net_change":-1.05,"total_buy_quantity":504000.0,"total_sell_quantity":756000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1753351175112","oi_day_high":1581000.0,"oi_day_low":1458000.0},"NSE_FO:DABUR25JUL480CE":{"ohlc":{"open":33.5,"high":33.5,"low":33.5,"close":33.5},"depth":{"buy":[{"quantity":1250,"price":31.0,"orders":1},{"quantity":1250,"price":30.8,"orders":1},{"quantity":12500,"price":29.5,"orders":1},{"quantity":12500,"price":29.2,"orders":1},{"quantity":5000,"price":28.65,"orders":1}],"sell":[{"quantity":1250,"price":33.5,"orders":1},{"quantity":5000,"price":34.1,"orders":1},{"quantity":6250,"price":34.35,"orders":1},{"quantity":12500,"price":34.85,"orders":1},{"quantity":12500,"price":35.4,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|86596","symbol":"DABUR25JUL480CE","last_price":33.5,"volume":0,"average_price":0.0,"oi":353750.0,"net_change":0.0,"total_buy_quantity":98750.0,"total_sell_quantity":111250.0,"lower_circuit_limit":13.5,"upper_circuit_limit":53.5,"last_trade_time":"1753262191000","oi_day_high":353750.0,"oi_day_low":353750.0},"NSE_FO:UNOMINDA25JUL1080PE":{"ohlc":{"open":21.0,"high":21.35,"low":15.75,"close":18.0},"depth":{"buy":[{"quantity":1100,"price":18.45,"orders":2},{"quantity":1100,"price":16.55,"orders":2},{"quantity":15400,"price":16.2,"orders":1},{"quantity":550,"price":16.1,"orders":1},{"quantity":550,"price":15.75,"orders":1}],"sell":[{"quantity":1100,"price":19.75,"orders":2},{"quantity":550,"price":20.45,"orders":1},{"quantity":550,"price":20.55,"orders":1},{"quantity":550,"price":21.0,"orders":1},{"quantity":550,"price":21.05,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|140463","symbol":"UNOMINDA25JUL1080PE","last_price":18.0,"volume":79750,"average_price":18.22,"oi":56100.0,"net_change":-6.7,"total_buy_quantity":266200.0,"total_sell_quantity":98450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.35,"last_trade_time":"1753350900564","oi_day_high":61600.0,"oi_day_low":41800.0},"NSE_FO:UNITDSPR25JUL1440PE":{"ohlc":{"open":93.7,"high":105.05,"low":93.0,"close":103.4},"depth":{"buy":[{"quantity":400,"price":100.5,"orders":1},{"quantity":400,"price":100.45,"orders":1},{"quantity":400,"price":100.35,"orders":1},{"quantity":400,"price":100.25,"orders":1},{"quantity":400,"price":100.15,"orders":1}],"sell":[{"quantity":800,"price":104.85,"orders":2},{"quantity":400,"price":104.9,"orders":1},{"quantity":400,"price":105.25,"orders":1},{"quantity":400,"price":105.3,"orders":1},{"quantity":1200,"price":109.35,"orders":1}]},"timestamp":"2025-07-24T15:45:59.773+05:30","instrument_token":"NSE_FO|134505","symbol":"UNITDSPR25JUL1440PE","last_price":103.4,"volume":16800,"average_price":99.77,"oi":276000.0,"net_change":9.5,"total_buy_quantity":30000.0,"total_sell_quantity":26000.0,"lower_circuit_limit":34.45,"upper_circuit_limit":153.35,"last_trade_time":"1753350194114","oi_day_high":276400.0,"oi_day_low":274400.0}}}