{"status":"success","data":{"NSE_FO:ADANIPORTS25MAY1240PE":{"ohlc":{"open":46.6,"high":83.1,"low":46.6,"close":77.35},"depth":{"buy":[{"quantity":800,"price":76.9,"orders":2},{"quantity":400,"price":76.85,"orders":1},{"quantity":400,"price":75.65,"orders":1},{"quantity":2000,"price":75.3,"orders":1},{"quantity":2000,"price":75.2,"orders":1}],"sell":[{"quantity":400,"price":77.5,"orders":1},{"quantity":400,"price":77.55,"orders":1},{"quantity":400,"price":77.65,"orders":1},{"quantity":400,"price":77.9,"orders":1},{"quantity":4000,"price":79.9,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|65157","symbol":"ADANIPORTS25MAY1240PE","last_price":77.35,"volume":382800,"average_price":65.55,"oi":567600.0,"net_change":29.6,"total_buy_quantity":17600.0,"total_sell_quantity":9600.0,"lower_circuit_limit":5.85,"upper_circuit_limit":89.65,"last_trade_time":"1745575198552","oi_day_high":568000.0,"oi_day_low":514400.0},"NSE_FO:POWERGRID25MAY315CE":{"ohlc":{"open":11.15,"high":11.9,"low":6.7,"close":7.5},"depth":{"buy":[{"quantity":5400,"price":7.35,"orders":3},{"quantity":1800,"price":7.3,"orders":1},{"quantity":10800,"price":7.25,"orders":2},{"quantity":3600,"price":7.2,"orders":2},{"quantity":1800,"price":7.15,"orders":1}],"sell":[{"quantity":3600,"price":7.5,"orders":2},{"quantity":1800,"price":7.55,"orders":1},{"quantity":9000,"price":7.6,"orders":3},{"quantity":16200,"price":7.65,"orders":3},{"quantity":1800,"price":7.7,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|132589","symbol":"POWERGRID25MAY315CE","last_price":7.5,"volume":1000800,"average_price":8.49,"oi":1060200.0,"net_change":-3.9,"total_buy_quantity":361800.0,"total_sell_quantity":387000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.4,"last_trade_time":"1745575115819","oi_day_high":1092600.0,"oi_day_low":903600.0},"NSE_FO:SUPREMEIND25MAY3500PE":{"ohlc":{"open":124.55,"high":214.5,"low":108.35,"close":177.0},"depth":{"buy":[{"quantity":250,"price":173.45,"orders":2},{"quantity":125,"price":173.4,"orders":1},{"quantity":125,"price":173.35,"orders":1},{"quantity":125,"price":173.05,"orders":1},{"quantity":125,"price":172.4,"orders":1}],"sell":[{"quantity":125,"price":179.95,"orders":1},{"quantity":125,"price":180.0,"orders":1},{"quantity":125,"price":182.05,"orders":1},{"quantity":125,"price":185.2,"orders":1},{"quantity":625,"price":186.0,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|141139","symbol":"SUPREMEIND25MAY3500PE","last_price":177.0,"volume":65000,"average_price":167.9,"oi":23250.0,"net_change":18.3,"total_buy_quantity":23000.0,"total_sell_quantity":6875.0,"lower_circuit_limit":43.15,"upper_circuit_limit":274.25,"last_trade_time":"1745575036019","oi_day_high":31000.0,"oi_day_low":23250.0},"NSE_FO:MARICO25MAY720CE":{"ohlc":{"open":27.05,"high":30.5,"low":23.5,"close":25.55},"depth":{"buy":[{"quantity":1200,"price":25.45,"orders":1},{"quantity":1200,"price":25.4,"orders":1},{"quantity":1200,"price":25.35,"orders":1},{"quantity":1200,"price":25.3,"orders":1},{"quantity":1200,"price":24.4,"orders":1}],"sell":[{"quantity":1200,"price":25.8,"orders":1},{"quantity":1200,"price":25.85,"orders":1},{"quantity":1200,"price":26.0,"orders":1},{"quantity":1200,"price":26.05,"orders":1},{"quantity":1200,"price":26.25,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|104182","symbol":"MARICO25MAY720CE","last_price":25.55,"volume":588000,"average_price":25.58,"oi":261600.0,"net_change":-2.05,"total_buy_quantity":146400.0,"total_sell_quantity":159600.0,"lower_circuit_limit":7.6,"upper_circuit_limit":47.6,"last_trade_time":"1745575195034","oi_day_high":264000.0,"oi_day_low":186000.0},"NSE_FO:RBLBANK25MAY197.5PE":{"ohlc":{"open":11.4,"high":16.2,"low":10.6,"close":16.2},"depth":{"buy":[{"quantity":5000,"price":15.5,"orders":1},{"quantity":2500,"price":15.45,"orders":1},{"quantity":7500,"price":15.4,"orders":2},{"quantity":7500,"price":15.35,"orders":2},{"quantity":7500,"price":15.3,"orders":2}],"sell":[{"quantity":2500,"price":15.7,"orders":1},{"quantity":2500,"price":15.75,"orders":1},{"quantity":2500,"price":15.8,"orders":1},{"quantity":2500,"price":15.85,"orders":1},{"quantity":2500,"price":15.9,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|134047","symbol":"RBLBANK25MAY197.5PE","last_price":16.2,"volume":380000,"average_price":13.81,"oi":100000.0,"net_change":2.9,"total_buy_quantity":300000.0,"total_sell_quantity":167500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.3,"last_trade_time":"1745575066401","oi_day_high":105000.0,"oi_day_low":7500.0},"NSE_FO:MCX25MAY6200PE":{"ohlc":{"open":272.05,"high":465.6,"low":250.0,"close":399.3},"depth":{"buy":[{"quantity":100,"price":394.45,"orders":1},{"quantity":100,"price":394.4,"orders":1},{"quantity":100,"price":390.95,"orders":1},{"quantity":100,"price":390.9,"orders":1},{"quantity":200,"price":378.0,"orders":2}],"sell":[{"quantity":100,"price":397.4,"orders":1},{"quantity":100,"price":398.65,"orders":1},{"quantity":100,"price":400.75,"orders":1},{"quantity":100,"price":400.8,"orders":1},{"quantity":100,"price":405.6,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|105170","symbol":"MCX25MAY6200PE","last_price":399.3,"volume":86000,"average_price":349.92,"oi":15600.0,"net_change":99.15,"total_buy_quantity":6100.0,"total_sell_quantity":9300.0,"lower_circuit_limit":85.35,"upper_circuit_limit":514.95,"last_trade_time":"1745574891672","oi_day_high":23800.0,"oi_day_low":14900.0},"NSE_FO:IDFCFIRSTB25MAY68CE":{"ohlc":{"open":3.0,"high":3.1,"low":1.9,"close":1.95},"depth":{"buy":[{"quantity":285000,"price":1.95,"orders":8},{"quantity":360000,"price":1.9,"orders":9},{"quantity":330000,"price":1.85,"orders":5},{"quantity":352500,"price":1.8,"orders":6},{"quantity":315000,"price":1.75,"orders":4}],"sell":[{"quantity":75000,"price":2.0,"orders":8},{"quantity":165000,"price":2.05,"orders":12},{"quantity":262500,"price":2.1,"orders":12},{"quantity":157500,"price":2.15,"orders":5},{"quantity":127500,"price":2.2,"orders":8}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|91754","symbol":"IDFCFIRSTB25MAY68CE","last_price":1.95,"volume":19342500,"average_price":2.26,"oi":9547500.0,"net_change":-1.1,"total_buy_quantity":3675000.0,"total_sell_quantity":2497500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1745575180418","oi_day_high":9802500.0,"oi_day_low":9120000.0},"NSE_FO:ONGC25MAY250CE":{"ohlc":{"open":9.9,"high":10.4,"low":7.55,"close":8.25},"depth":{"buy":[{"quantity":11550,"price":8.2,"orders":5},{"quantity":3850,"price":8.15,"orders":2},{"quantity":5775,"price":8.1,"orders":3},{"quantity":1925,"price":8.05,"orders":1},{"quantity":5775,"price":8.0,"orders":2}],"sell":[{"quantity":5775,"price":8.3,"orders":3},{"quantity":11550,"price":8.35,"orders":5},{"quantity":5775,"price":8.4,"orders":3},{"quantity":5775,"price":8.45,"orders":2},{"quantity":3850,"price":8.5,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|111573","symbol":"ONGC25MAY250CE","last_price":8.25,"volume":5185950,"average_price":8.65,"oi":2854775.0,"net_change":-1.65,"total_buy_quantity":506275.0,"total_sell_quantity":731500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1745575180041","oi_day_high":2887500.0,"oi_day_low":2714250.0},"NSE_FO:AUROPHARMA25MAY1260CE":{"ohlc":{"open":61.35,"high":63.0,"low":36.5,"close":38.45},"depth":{"buy":[{"quantity":550,"price":38.5,"orders":1},{"quantity":1100,"price":38.35,"orders":1},{"quantity":550,"price":38.3,"orders":1},{"quantity":550,"price":37.75,"orders":1},{"quantity":550,"price":37.2,"orders":1}],"sell":[{"quantity":550,"price":39.05,"orders":1},{"quantity":550,"price":39.1,"orders":1},{"quantity":550,"price":40.5,"orders":1},{"quantity":550,"price":41.3,"orders":1},{"quantity":550,"price":42.4,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|70676","symbol":"AUROPHARMA25MAY1260CE","last_price":38.45,"volume":433400,"average_price":42.16,"oi":227150.0,"net_change":-20.65,"total_buy_quantity":97900.0,"total_sell_quantity":115500.0,"lower_circuit_limit":20.15,"upper_circuit_limit":98.05,"last_trade_time":"1745575194912","oi_day_high":228250.0,"oi_day_low":152350.0},"NSE_FO:ETERNAL25MAY235CE":{"ohlc":{"open":16.0,"high":16.0,"low":11.0,"close":11.05},"depth":{"buy":[{"quantity":6000,"price":11.1,"orders":3},{"quantity":8000,"price":11.05,"orders":3},{"quantity":6000,"price":11.0,"orders":3},{"quantity":2000,"price":10.95,"orders":1},{"quantity":16000,"price":10.9,"orders":4}],"sell":[{"quantity":18000,"price":11.25,"orders":9},{"quantity":10000,"price":11.3,"orders":5},{"quantity":12000,"price":11.35,"orders":6},{"quantity":10000,"price":11.4,"orders":5},{"quantity":8000,"price":11.45,"orders":4}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|146346","symbol":"ETERNAL25MAY235CE","last_price":11.05,"volume":3010000,"average_price":12.9,"oi":1114000.0,"net_change":-4.2,"total_buy_quantity":394000.0,"total_sell_quantity":506000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.25,"last_trade_time":"1745575180648","oi_day_high":1138000.0,"oi_day_low":794000.0},"NSE_FO:JSWENERGY25MAY500CE":{"ohlc":{"open":29.65,"high":31.55,"low":17.25,"close":18.2},"depth":{"buy":[{"quantity":1500,"price":18.05,"orders":2},{"quantity":8250,"price":18.0,"orders":4},{"quantity":2250,"price":17.95,"orders":3},{"quantity":1500,"price":17.9,"orders":2},{"quantity":1500,"price":17.85,"orders":2}],"sell":[{"quantity":2250,"price":18.2,"orders":2},{"quantity":2250,"price":18.25,"orders":3},{"quantity":3750,"price":18.3,"orders":5},{"quantity":1500,"price":18.35,"orders":2},{"quantity":1500,"price":18.4,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|98578","symbol":"JSWENERGY25MAY500CE","last_price":18.2,"volume":924750,"average_price":20.76,"oi":338250.0,"net_change":-11.65,"total_buy_quantity":144000.0,"total_sell_quantity":162750.0,"lower_circuit_limit":5.8,"upper_circuit_limit":53.9,"last_trade_time":"1745575181903","oi_day_high":338250.0,"oi_day_low":152250.0},"NSE_FO:AARTIIND25MAY440PE":{"ohlc":{"open":18.0,"high":31.1,"low":17.0,"close":26.35},"depth":{"buy":[{"quantity":1000,"price":26.05,"orders":1},{"quantity":1000,"price":26.0,"orders":1},{"quantity":1000,"price":25.95,"orders":1},{"quantity":1000,"price":25.9,"orders":1},{"quantity":1000,"price":25.45,"orders":1}],"sell":[{"quantity":1000,"price":26.65,"orders":1},{"quantity":1000,"price":26.7,"orders":1},{"quantity":1000,"price":27.05,"orders":1},{"quantity":6000,"price":27.1,"orders":2},{"quantity":5000,"price":27.15,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|63461","symbol":"AARTIIND25MAY440PE","last_price":26.35,"volume":574000,"average_price":24.4,"oi":179000.0,"net_change":7.3,"total_buy_quantity":137000.0,"total_sell_quantity":78000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.55,"last_trade_time":"1745575116134","oi_day_high":214000.0,"oi_day_low":161000.0},"NSE_FO:TRENT25MAY5300CE":{"ohlc":{"open":346.0,"high":366.75,"low":232.2,"close":239.15},"depth":{"buy":[{"quantity":100,"price":238.75,"orders":1},{"quantity":100,"price":238.6,"orders":1},{"quantity":300,"price":238.1,"orders":1},{"quantity":100,"price":238.05,"orders":1},{"quantity":100,"price":238.0,"orders":1}],"sell":[{"quantity":100,"price":240.75,"orders":1},{"quantity":100,"price":240.8,"orders":1},{"quantity":100,"price":240.95,"orders":1},{"quantity":100,"price":241.15,"orders":1},{"quantity":100,"price":241.35,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|144980","symbol":"TRENT25MAY5300CE","last_price":239.15,"volume":263200,"average_price":267.54,"oi":159900.0,"net_change":-116.3,"total_buy_quantity":18900.0,"total_sell_quantity":26200.0,"lower_circuit_limit":18.3,"upper_circuit_limit":586.3,"last_trade_time":"1745575196482","oi_day_high":159900.0,"oi_day_low":116500.0},"NSE_FO:BIOCON25MAY325CE":{"ohlc":{"open":18.65,"high":18.8,"low":8.7,"close":9.4},"depth":{"buy":[{"quantity":5000,"price":9.35,"orders":2},{"quantity":7500,"price":9.25,"orders":1},{"quantity":2500,"price":9.2,"orders":1},{"quantity":12500,"price":9.15,"orders":3},{"quantity":2500,"price":9.1,"orders":1}],"sell":[{"quantity":2500,"price":9.5,"orders":1},{"quantity":5000,"price":9.55,"orders":2},{"quantity":5000,"price":9.6,"orders":2},{"quantity":2500,"price":9.65,"orders":1},{"quantity":2500,"price":9.7,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|75653","symbol":"BIOCON25MAY325CE","last_price":9.4,"volume":740000,"average_price":11.59,"oi":312500.0,"net_change":-8.35,"total_buy_quantity":437500.0,"total_sell_quantity":275000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.75,"last_trade_time":"1745575122767","oi_day_high":315000.0,"oi_day_low":105000.0},"NSE_FO:GAIL25MAY192.5CE":{"ohlc":{"open":9.6,"high":9.6,"low":5.5,"close":6.0},"depth":{"buy":[{"quantity":4700,"price":5.95,"orders":2},{"quantity":4700,"price":5.9,"orders":2},{"quantity":14100,"price":5.85,"orders":4},{"quantity":9400,"price":5.8,"orders":2},{"quantity":14100,"price":5.75,"orders":2}],"sell":[{"quantity":9400,"price":6.05,"orders":4},{"quantity":4700,"price":6.1,"orders":2},{"quantity":4700,"price":6.15,"orders":2},{"quantity":18800,"price":6.2,"orders":4},{"quantity":2350,"price":6.25,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|89329","symbol":"GAIL25MAY192.5CE","last_price":6.0,"volume":742600,"average_price":6.55,"oi":519350.0,"net_change":-3.4,"total_buy_quantity":472350.0,"total_sell_quantity":420650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.4,"last_trade_time":"1745575103334","oi_day_high":540500.0,"oi_day_low":366600.0},"NSE_FO:DABUR25MAY490PE":{"ohlc":{"open":13.65,"high":19.35,"low":11.95,"close":17.3},"depth":{"buy":[{"quantity":2500,"price":17.05,"orders":2},{"quantity":2500,"price":17.0,"orders":2},{"quantity":1250,"price":16.95,"orders":1},{"quantity":1250,"price":16.85,"orders":1},{"quantity":1250,"price":16.8,"orders":1}],"sell":[{"quantity":2500,"price":17.3,"orders":2},{"quantity":1250,"price":17.4,"orders":1},{"quantity":1250,"price":17.5,"orders":1},{"quantity":1250,"price":17.55,"orders":1},{"quantity":1250,"price":17.6,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|78119","symbol":"DABUR25MAY490PE","last_price":17.3,"volume":338750,"average_price":15.96,"oi":300000.0,"net_change":3.9,"total_buy_quantity":240000.0,"total_sell_quantity":150000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.4,"last_trade_time":"1745575062938","oi_day_high":323750.0,"oi_day_low":290000.0},"NSE_FO:CROMPTON25MAY345PE":{"ohlc":{"open":15.85,"high":23.25,"low":15.85,"close":19.9},"depth":{"buy":[{"quantity":1800,"price":20.1,"orders":1},{"quantity":1800,"price":20.05,"orders":1},{"quantity":3600,"price":20.0,"orders":2},{"quantity":1800,"price":19.95,"orders":1},{"quantity":1800,"price":19.9,"orders":1}],"sell":[{"quantity":1800,"price":20.3,"orders":1},{"quantity":1800,"price":20.35,"orders":1},{"quantity":1800,"price":20.45,"orders":1},{"quantity":1800,"price":20.5,"orders":1},{"quantity":1800,"price":20.6,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|83404","symbol":"CROMPTON25MAY345PE","last_price":19.9,"volume":217800,"average_price":19.77,"oi":77400.0,"net_change":2.9,"total_buy_quantity":176400.0,"total_sell_quantity":172800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.75,"last_trade_time":"1745575064077","oi_day_high":88200.0,"oi_day_low":30600.0},"NSE_FO:ABFRL25MAY275CE":{"ohlc":{"open":11.3,"high":11.5,"low":2.45,"close":3.2},"depth":{"buy":[{"quantity":5200,"price":3.15,"orders":2},{"quantity":13000,"price":3.1,"orders":5},{"quantity":15600,"price":3.05,"orders":6},{"quantity":7800,"price":3.0,"orders":3},{"quantity":15600,"price":2.95,"orders":4}],"sell":[{"quantity":2600,"price":3.25,"orders":1},{"quantity":13000,"price":3.3,"orders":5},{"quantity":7800,"price":3.35,"orders":3},{"quantity":7800,"price":3.4,"orders":3},{"quantity":5200,"price":3.45,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|65571","symbol":"ABFRL25MAY275CE","last_price":3.2,"volume":5467800,"average_price":4.35,"oi":624000.0,"net_change":-7.85,"total_buy_quantity":811200.0,"total_sell_quantity":600600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1745575198321","oi_day_high":790400.0,"oi_day_low":218400.0},"NSE_FO:VEDL25MAY420CE":{"ohlc":{"open":21.15,"high":22.5,"low":14.75,"close":15.35},"depth":{"buy":[{"quantity":2300,"price":15.25,"orders":2},{"quantity":8050,"price":15.2,"orders":7},{"quantity":6900,"price":15.15,"orders":5},{"quantity":6900,"price":15.1,"orders":5},{"quantity":6900,"price":15.05,"orders":4}],"sell":[{"quantity":2300,"price":15.4,"orders":2},{"quantity":3450,"price":15.45,"orders":3},{"quantity":8050,"price":15.5,"orders":6},{"quantity":6900,"price":15.55,"orders":6},{"quantity":4600,"price":15.6,"orders":4}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|139761","symbol":"VEDL25MAY420CE","last_price":15.35,"volume":4298700,"average_price":18.04,"oi":2300000.0,"net_change":-4.8,"total_buy_quantity":302450.0,"total_sell_quantity":365700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.15,"last_trade_time":"1745575158148","oi_day_high":2318400.0,"oi_day_low":1900950.0},"NSE_FO:BRITANNIA25MAY5450PE":{"ohlc":{"open":138.05,"high":210.6,"low":130.65,"close":176.05},"depth":{"buy":[{"quantity":100,"price":172.45,"orders":1},{"quantity":100,"price":172.4,"orders":1},{"quantity":100,"price":172.15,"orders":1},{"quantity":100,"price":172.1,"orders":1},{"quantity":100,"price":169.2,"orders":1}],"sell":[{"quantity":100,"price":176.65,"orders":1},{"quantity":100,"price":176.8,"orders":1},{"quantity":100,"price":176.95,"orders":1},{"quantity":100,"price":177.0,"orders":1},{"quantity":100,"price":177.1,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|76987","symbol":"BRITANNIA25MAY5450PE","last_price":176.05,"volume":54700,"average_price":173.52,"oi":20600.0,"net_change":22.9,"total_buy_quantity":16300.0,"total_sell_quantity":16500.0,"lower_circuit_limit":57.65,"upper_circuit_limit":248.65,"last_trade_time":"1745575124366","oi_day_high":21300.0,"oi_day_low":3500.0},"NSE_FO:INDHOTEL25MAY820PE":{"ohlc":{"open":30.85,"high":65.0,"low":27.95,"close":55.8},"depth":{"buy":[{"quantity":1000,"price":55.55,"orders":1},{"quantity":1000,"price":55.5,"orders":1},{"quantity":1000,"price":55.45,"orders":1},{"quantity":1000,"price":55.35,"orders":1},{"quantity":1000,"price":55.25,"orders":1}],"sell":[{"quantity":1000,"price":56.05,"orders":1},{"quantity":1000,"price":56.1,"orders":1},{"quantity":2000,"price":56.15,"orders":2},{"quantity":1000,"price":56.55,"orders":1},{"quantity":1000,"price":58.95,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|93232","symbol":"INDHOTEL25MAY820PE","last_price":55.8,"volume":636000,"average_price":45.45,"oi":190000.0,"net_change":22.25,"total_buy_quantity":69000.0,"total_sell_quantity":96000.0,"lower_circuit_limit":9.85,"upper_circuit_limit":95.45,"last_trade_time":"1745575198564","oi_day_high":249000.0,"oi_day_low":181000.0},"NSE_FO:SOLARINDS25MAY13250CE":{"ohlc":{"open":381.65,"high":452.4,"low":381.65,"close":399.95},"depth":{"buy":[{"quantity":75,"price":362.7,"orders":1},{"quantity":75,"price":362.65,"orders":1},{"quantity":150,"price":339.1,"orders":1},{"quantity":525,"price":339.05,"orders":2},{"quantity":150,"price":330.9,"orders":1}],"sell":[{"quantity":75,"price":382.05,"orders":1},{"quantity":75,"price":382.1,"orders":1},{"quantity":75,"price":382.2,"orders":1},{"quantity":225,"price":502.6,"orders":1},{"quantity":300,"price":513.45,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|138654","symbol":"SOLARINDS25MAY13250CE","last_price":399.95,"volume":1275,"average_price":407.59,"oi":600.0,"net_change":-241.05,"total_buy_quantity":5550.0,"total_sell_quantity":2625.0,"lower_circuit_limit":117.05,"upper_circuit_limit":1164.95,"last_trade_time":"1745575068113","oi_day_high":600.0,"oi_day_low":450.0},"NSE_FO:SHREECEM25MAY30750PE":{"ohlc":{"open":1173.0,"high":1173.0,"low":1173.0,"close":1173.0},"depth":{"buy":[{"quantity":25,"price":817.2,"orders":1},{"quantity":25,"price":817.15,"orders":1},{"quantity":75,"price":770.2,"orders":1},{"quantity":250,"price":721.65,"orders":1},{"quantity":125,"price":696.65,"orders":1}],"sell":[{"quantity":25,"price":1255.2,"orders":1},{"quantity":100,"price":1255.25,"orders":1},{"quantity":250,"price":1294.65,"orders":1},{"quantity":75,"price":1380.1,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|136589","symbol":"SHREECEM25MAY30750PE","last_price":1173.0,"volume":0,"average_price":0.0,"oi":25.0,"net_change":0.0,"total_buy_quantity":750.0,"total_sell_quantity":450.0,"lower_circuit_limit":368.15,"upper_circuit_limit":1623.45,"last_trade_time":"1745467834000","oi_day_high":25.0,"oi_day_low":25.0},"NSE_FO:CUMMINSIND25MAY2950CE":{"ohlc":{"open":140.05,"high":149.6,"low":84.15,"close":94.15},"depth":{"buy":[{"quantity":150,"price":96.5,"orders":1},{"quantity":150,"price":96.35,"orders":1},{"quantity":150,"price":96.3,"orders":1},{"quantity":150,"price":93.8,"orders":1},{"quantity":300,"price":93.75,"orders":1}],"sell":[{"quantity":150,"price":97.3,"orders":1},{"quantity":150,"price":97.35,"orders":1},{"quantity":150,"price":98.0,"orders":1},{"quantity":450,"price":98.05,"orders":2},{"quantity":150,"price":98.1,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|83868","symbol":"CUMMINSIND25MAY2950CE","last_price":94.15,"volume":52050,"average_price":109.75,"oi":30150.0,"net_change":-50.05,"total_buy_quantity":24900.0,"total_sell_quantity":37200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":244.1,"last_trade_time":"1745575161203","oi_day_high":31050.0,"oi_day_low":27750.0},"NSE_FO:INFY25MAY1480CE":{"ohlc":{"open":50.35,"high":63.65,"low":45.45,"close":52.5},"depth":{"buy":[{"quantity":800,"price":52.5,"orders":2},{"quantity":1200,"price":52.35,"orders":3},{"quantity":800,"price":52.3,"orders":2},{"quantity":800,"price":52.25,"orders":2},{"quantity":1600,"price":52.2,"orders":4}],"sell":[{"quantity":1600,"price":52.65,"orders":4},{"quantity":1600,"price":52.7,"orders":4},{"quantity":1200,"price":52.75,"orders":3},{"quantity":1600,"price":52.8,"orders":4},{"quantity":800,"price":52.85,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|95139","symbol":"INFY25MAY1480CE","last_price":52.5,"volume":3557600,"average_price":54.6,"oi":699600.0,"net_change":4.6,"total_buy_quantity":58000.0,"total_sell_quantity":110400.0,"lower_circuit_limit":11.0,"upper_circuit_limit":117.35,"last_trade_time":"1745575198484","oi_day_high":804000.0,"oi_day_low":662000.0},"NSE_FO:ADANIENSOL25MAY960PE":{"ohlc":{"open":45.0,"high":78.65,"low":41.3,"close":78.95},"depth":{"buy":[{"quantity":625,"price":77.25,"orders":1},{"quantity":1250,"price":77.2,"orders":2},{"quantity":625,"price":77.1,"orders":1},{"quantity":625,"price":77.0,"orders":1},{"quantity":625,"price":76.75,"orders":1}],"sell":[{"quantity":625,"price":79.15,"orders":1},{"quantity":625,"price":79.2,"orders":1},{"quantity":625,"price":79.25,"orders":1},{"quantity":625,"price":79.3,"orders":1},{"quantity":625,"price":79.4,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|64327","symbol":"ADANIENSOL25MAY960PE","last_price":78.95,"volume":387500,"average_price":57.89,"oi":101875.0,"net_change":23.1,"total_buy_quantity":53125.0,"total_sell_quantity":70000.0,"lower_circuit_limit":10.45,"upper_circuit_limit":101.25,"last_trade_time":"1745575193092","oi_day_high":105000.0,"oi_day_low":85625.0},"NSE_FO:LT25MAY3300PE":{"ohlc":{"open":95.35,"high":137.05,"low":80.8,"close":115.6},"depth":{"buy":[{"quantity":150,"price":115.1,"orders":1},{"quantity":150,"price":115.0,"orders":1},{"quantity":150,"price":110.75,"orders":1},{"quantity":150,"price":110.7,"orders":1},{"quantity":150,"price":105.7,"orders":1}],"sell":[{"quantity":150,"price":117.0,"orders":1},{"quantity":150,"price":117.05,"orders":1},{"quantity":150,"price":117.1,"orders":1},{"quantity":150,"price":117.2,"orders":1},{"quantity":150,"price":118.3,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|101855","symbol":"LT25MAY3300PE","last_price":115.6,"volume":313200,"average_price":110.71,"oi":460650.0,"net_change":18.2,"total_buy_quantity":32700.0,"total_sell_quantity":28800.0,"lower_circuit_limit":19.85,"upper_circuit_limit":246.75,"last_trade_time":"1745575197313","oi_day_high":463200.0,"oi_day_low":429450.0},"NSE_FO:RAMCOCEM25MAY990CE":{"ohlc":{"open":41.4,"high":41.45,"low":27.9,"close":32.3},"depth":{"buy":[{"quantity":850,"price":31.8,"orders":1},{"quantity":850,"price":31.75,"orders":1},{"quantity":850,"price":31.05,"orders":1},{"quantity":850,"price":30.65,"orders":1},{"quantity":8500,"price":30.6,"orders":2}],"sell":[{"quantity":850,"price":32.95,"orders":1},{"quantity":850,"price":33.0,"orders":1},{"quantity":850,"price":33.05,"orders":1},{"quantity":850,"price":33.1,"orders":1},{"quantity":850,"price":33.15,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|134002","symbol":"RAMCOCEM25MAY990CE","last_price":32.3,"volume":43350,"average_price":35.29,"oi":20400.0,"net_change":-13.4,"total_buy_quantity":100300.0,"total_sell_quantity":89250.0,"lower_circuit_limit":5.45,"upper_circuit_limit":72.05,"last_trade_time":"1745575192531","oi_day_high":25500.0,"oi_day_low":19550.0},"NSE_FO:ULTRACEMCO25MAY12200CE":{"ohlc":{"open":419.65,"high":499.0,"low":277.1,"close":440.0},"depth":{"buy":[{"quantity":250,"price":440.0,"orders":2},{"quantity":100,"price":437.45,"orders":2},{"quantity":50,"price":436.5,"orders":1},{"quantity":50,"price":436.15,"orders":1},{"quantity":50,"price":436.05,"orders":1}],"sell":[{"quantity":50,"price":441.35,"orders":1},{"quantity":50,"price":441.4,"orders":1},{"quantity":100,"price":442.05,"orders":1},{"quantity":100,"price":442.1,"orders":2},{"quantity":50,"price":442.95,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|137113","symbol":"ULTRACEMCO25MAY12200CE","last_price":440.0,"volume":255150,"average_price":409.11,"oi":39700.0,"net_change":12.6,"total_buy_quantity":7150.0,"total_sell_quantity":9650.0,"lower_circuit_limit":134.45,"upper_circuit_limit":720.35,"last_trade_time":"1745575198789","oi_day_high":42750.0,"oi_day_low":35900.0},"NSE_FO:TCS25MAY3400PE":{"ohlc":{"open":81.15,"high":95.85,"low":65.55,"close":80.9},"depth":{"buy":[{"quantity":350,"price":80.05,"orders":2},{"quantity":1050,"price":80.0,"orders":2},{"quantity":175,"price":79.65,"orders":1},{"quantity":175,"price":79.6,"orders":1},{"quantity":525,"price":79.5,"orders":3}],"sell":[{"quantity":175,"price":81.1,"orders":1},{"quantity":350,"price":81.15,"orders":1},{"quantity":175,"price":81.2,"orders":1},{"quantity":175,"price":81.45,"orders":1},{"quantity":175,"price":81.5,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|131753","symbol":"TCS25MAY3400PE","last_price":80.9,"volume":1135050,"average_price":81.71,"oi":434350.0,"net_change":-11.4,"total_buy_quantity":34300.0,"total_sell_quantity":42175.0,"lower_circuit_limit":3.8,"upper_circuit_limit":154.3,"last_trade_time":"1745575175357","oi_day_high":464975.0,"oi_day_low":402675.0},"NSE_FO:POLYCAB25MAY5500PE":{"ohlc":{"open":230.0,"high":316.0,"low":211.95,"close":255.55},"depth":{"buy":[{"quantity":125,"price":254.8,"orders":1},{"quantity":125,"price":249.3,"orders":1},{"quantity":1125,"price":237.9,"orders":1},{"quantity":375,"price":231.25,"orders":1},{"quantity":500,"price":216.3,"orders":1}],"sell":[{"quantity":125,"price":257.95,"orders":1},{"quantity":125,"price":263.95,"orders":1},{"quantity":125,"price":264.0,"orders":1},{"quantity":1250,"price":279.7,"orders":1},{"quantity":625,"price":280.4,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|131658","symbol":"POLYCAB25MAY5500PE","last_price":255.55,"volume":179000,"average_price":257.26,"oi":63875.0,"net_change":16.3,"total_buy_quantity":18875.0,"total_sell_quantity":17000.0,"lower_circuit_limit":46.35,"upper_circuit_limit":432.15,"last_trade_time":"1745575193022","oi_day_high":66125.0,"oi_day_low":52375.0},"NSE_FO:GRANULES25MAY480PE":{"ohlc":{"open":23.05,"high":38.4,"low":23.05,"close":38.4},"depth":{"buy":[{"quantity":1000,"price":38.5,"orders":1},{"quantity":1000,"price":38.45,"orders":1},{"quantity":1000,"price":38.4,"orders":1},{"quantity":1000,"price":38.35,"orders":1},{"quantity":1000,"price":37.15,"orders":1}],"sell":[{"quantity":2000,"price":38.7,"orders":2},{"quantity":1000,"price":38.9,"orders":1},{"quantity":1000,"price":38.95,"orders":1},{"quantity":1000,"price":39.15,"orders":1},{"quantity":1000,"price":39.2,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|84330","symbol":"GRANULES25MAY480PE","last_price":38.4,"volume":207000,"average_price":32.17,"oi":181000.0,"net_change":15.6,"total_buy_quantity":88000.0,"total_sell_quantity":52000.0,"lower_circuit_limit":2.8,"upper_circuit_limit":67.85,"last_trade_time":"1745575144840","oi_day_high":232000.0,"oi_day_low":181000.0},"NSE_FO:DIVISLAB25MAY6200CE":{"ohlc":{"open":315.0,"high":326.35,"low":164.0,"close":184.3},"depth":{"buy":[{"quantity":100,"price":181.2,"orders":1},{"quantity":200,"price":181.1,"orders":2},{"quantity":200,"price":180.05,"orders":2},{"quantity":200,"price":180.0,"orders":2},{"quantity":100,"price":178.05,"orders":1}],"sell":[{"quantity":100,"price":185.95,"orders":1},{"quantity":100,"price":186.0,"orders":1},{"quantity":100,"price":187.0,"orders":1},{"quantity":100,"price":187.15,"orders":1},{"quantity":100,"price":187.2,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|79682","symbol":"DIVISLAB25MAY6200CE","last_price":184.3,"volume":354800,"average_price":213.17,"oi":101100.0,"net_change":-116.75,"total_buy_quantity":18600.0,"total_sell_quantity":26200.0,"lower_circuit_limit":22.35,"upper_circuit_limit":486.5,"last_trade_time":"1745575195459","oi_day_high":113100.0,"oi_day_low":96200.0},"NSE_FO:HAVELLS25MAY1600CE":{"ohlc":{"open":60.0,"high":63.95,"low":48.05,"close":57.75},"depth":{"buy":[{"quantity":500,"price":57.35,"orders":1},{"quantity":500,"price":57.3,"orders":1},{"quantity":500,"price":57.1,"orders":1},{"quantity":2000,"price":57.0,"orders":2},{"quantity":500,"price":56.95,"orders":1}],"sell":[{"quantity":500,"price":58.1,"orders":1},{"quantity":500,"price":58.25,"orders":1},{"quantity":500,"price":58.3,"orders":1},{"quantity":1000,"price":58.35,"orders":1},{"quantity":500,"price":58.9,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|86047","symbol":"HAVELLS25MAY1600CE","last_price":57.75,"volume":902000,"average_price":56.33,"oi":393500.0,"net_change":-5.85,"total_buy_quantity":92500.0,"total_sell_quantity":74500.0,"lower_circuit_limit":18.25,"upper_circuit_limit":108.95,"last_trade_time":"1745575193022","oi_day_high":428000.0,"oi_day_low":393500.0},"NSE_FO:BANKBARODA25MAY252.5CE":{"ohlc":{"open":11.0,"high":11.0,"low":7.15,"close":7.75},"depth":{"buy":[{"quantity":2925,"price":7.65,"orders":1},{"quantity":5850,"price":7.6,"orders":2},{"quantity":32175,"price":7.55,"orders":4},{"quantity":8775,"price":7.5,"orders":3},{"quantity":14625,"price":7.45,"orders":3}],"sell":[{"quantity":14625,"price":7.8,"orders":4},{"quantity":11700,"price":7.85,"orders":2},{"quantity":26325,"price":7.9,"orders":3},{"quantity":2925,"price":8.6,"orders":1},{"quantity":38025,"price":8.65,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|73652","symbol":"BANKBARODA25MAY252.5CE","last_price":7.75,"volume":1439100,"average_price":8.14,"oi":523575.0,"net_change":-2.95,"total_buy_quantity":576225.0,"total_sell_quantity":383175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.7,"last_trade_time":"1745575179892","oi_day_high":532350.0,"oi_day_low":406575.0},"NSE_FO:PETRONET25MAY315PE":{"ohlc":{"open":11.25,"high":16.65,"low":10.4,"close":15.25},"depth":{"buy":[{"quantity":3000,"price":15.0,"orders":2},{"quantity":1500,"price":14.95,"orders":1},{"quantity":1500,"price":14.85,"orders":1},{"quantity":9000,"price":14.05,"orders":2},{"quantity":19500,"price":13.5,"orders":1}],"sell":[{"quantity":1500,"price":15.2,"orders":1},{"quantity":1500,"price":15.25,"orders":1},{"quantity":1500,"price":15.7,"orders":1},{"quantity":10500,"price":16.0,"orders":2},{"quantity":7500,"price":16.1,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|128355","symbol":"PETRONET25MAY315PE","last_price":15.25,"volume":528000,"average_price":13.99,"oi":232500.0,"net_change":2.1,"total_buy_quantity":166500.0,"total_sell_quantity":154500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.15,"last_trade_time":"1745575191147","oi_day_high":247500.0,"oi_day_low":24000.0},"NSE_FO:CDSL25MAY1360PE":{"ohlc":{"open":97.45,"high":157.65,"low":96.6,"close":144.4},"depth":{"buy":[{"quantity":350,"price":143.3,"orders":1},{"quantity":350,"price":143.25,"orders":1},{"quantity":350,"price":142.95,"orders":1},{"quantity":350,"price":142.55,"orders":1},{"quantity":350,"price":142.5,"orders":1}],"sell":[{"quantity":350,"price":144.5,"orders":1},{"quantity":350,"price":144.6,"orders":1},{"quantity":350,"price":150.9,"orders":1},{"quantity":1400,"price":150.95,"orders":1},{"quantity":1750,"price":151.9,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|73439","symbol":"CDSL25MAY1360PE","last_price":144.4,"volume":101500,"average_price":128.43,"oi":85050.0,"net_change":40.05,"total_buy_quantity":27300.0,"total_sell_quantity":37800.0,"lower_circuit_limit":56.0,"upper_circuit_limit":221.05,"last_trade_time":"1745575142332","oi_day_high":86100.0,"oi_day_low":65800.0},"NSE_FO:TVSMOTOR25MAY2780PE":{"ohlc":{"open":117.75,"high":136.05,"low":117.75,"close":136.0},"depth":{"buy":[{"quantity":350,"price":130.4,"orders":1},{"quantity":350,"price":130.35,"orders":1},{"quantity":350,"price":130.25,"orders":1},{"quantity":1400,"price":123.55,"orders":1},{"quantity":1750,"price":121.95,"orders":1}],"sell":[{"quantity":350,"price":140.55,"orders":1},{"quantity":350,"price":143.1,"orders":1},{"quantity":350,"price":145.7,"orders":1},{"quantity":350,"price":146.45,"orders":1},{"quantity":1750,"price":146.85,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|145099","symbol":"TVSMOTOR25MAY2780PE","last_price":136.0,"volume":4200,"average_price":130.57,"oi":5600.0,"net_change":24.85,"total_buy_quantity":14350.0,"total_sell_quantity":16800.0,"lower_circuit_limit":41.7,"upper_circuit_limit":180.6,"last_trade_time":"1745574604408","oi_day_high":5950.0,"oi_day_low":5250.0},"NSE_FO:TATACOMM25MAY1600PE":{"ohlc":{"open":48.95,"high":94.15,"low":44.75,"close":73.5},"depth":{"buy":[{"quantity":250,"price":73.65,"orders":1},{"quantity":250,"price":73.6,"orders":1},{"quantity":250,"price":73.55,"orders":1},{"quantity":250,"price":73.45,"orders":1},{"quantity":250,"price":72.4,"orders":1}],"sell":[{"quantity":250,"price":80.45,"orders":1},{"quantity":250,"price":80.5,"orders":1},{"quantity":250,"price":82.65,"orders":1},{"quantity":1750,"price":82.7,"orders":2},{"quantity":250,"price":83.85,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|127025","symbol":"TATACOMM25MAY1600PE","last_price":73.5,"volume":107250,"average_price":71.49,"oi":152500.0,"net_change":21.8,"total_buy_quantity":20750.0,"total_sell_quantity":30750.0,"lower_circuit_limit":12.65,"upper_circuit_limit":154.7,"last_trade_time":"1745574995858","oi_day_high":158750.0,"oi_day_low":149500.0},"NSE_FO:HEROMOTOCO25MAY3950PE":{"ohlc":{"open":143.6,"high":205.5,"low":127.7,"close":186.0},"depth":{"buy":[{"quantity":150,"price":187.1,"orders":1},{"quantity":150,"price":187.05,"orders":1},{"quantity":150,"price":186.75,"orders":1},{"quantity":450,"price":185.8,"orders":2},{"quantity":150,"price":185.75,"orders":1}],"sell":[{"quantity":150,"price":188.6,"orders":1},{"quantity":150,"price":188.65,"orders":1},{"quantity":450,"price":190.1,"orders":1},{"quantity":150,"price":190.15,"orders":1},{"quantity":450,"price":192.05,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|95375","symbol":"HEROMOTOCO25MAY3950PE","last_price":186.0,"volume":82650,"average_price":166.17,"oi":43050.0,"net_change":38.5,"total_buy_quantity":16350.0,"total_sell_quantity":10350.0,"lower_circuit_limit":61.35,"upper_circuit_limit":233.65,"last_trade_time":"1745575155006","oi_day_high":43050.0,"oi_day_low":28200.0},"NSE_FO:AUBANK25MAY680PE":{"ohlc":{"open":36.75,"high":38.75,"low":29.7,"close":32.55},"depth":{"buy":[{"quantity":1000,"price":31.6,"orders":1},{"quantity":1000,"price":31.55,"orders":1},{"quantity":1000,"price":31.5,"orders":1},{"quantity":5000,"price":30.75,"orders":1},{"quantity":1000,"price":30.65,"orders":1}],"sell":[{"quantity":1000,"price":32.35,"orders":1},{"quantity":2000,"price":32.55,"orders":1},{"quantity":2000,"price":32.8,"orders":1},{"quantity":2000,"price":32.85,"orders":1},{"quantity":1000,"price":32.9,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|68661","symbol":"AUBANK25MAY680PE","last_price":32.55,"volume":518000,"average_price":33.77,"oi":173000.0,"net_change":-4.8,"total_buy_quantity":70000.0,"total_sell_quantity":178000.0,"lower_circuit_limit":17.35,"upper_circuit_limit":57.35,"last_trade_time":"1745575050670","oi_day_high":173000.0,"oi_day_low":125000.0},"NSE_FO:VBL25MAY530PE":{"ohlc":{"open":23.3,"high":34.0,"low":23.3,"close":32.15},"depth":{"buy":[{"quantity":1750,"price":32.1,"orders":2},{"quantity":875,"price":32.05,"orders":1},{"quantity":875,"price":32.0,"orders":1},{"quantity":1750,"price":31.95,"orders":2},{"quantity":875,"price":31.9,"orders":1}],"sell":[{"quantity":875,"price":32.3,"orders":1},{"quantity":875,"price":32.35,"orders":1},{"quantity":875,"price":32.4,"orders":1},{"quantity":875,"price":32.5,"orders":1},{"quantity":2625,"price":32.55,"orders":3}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|145748","symbol":"VBL25MAY530PE","last_price":32.15,"volume":568750,"average_price":30.03,"oi":343875.0,"net_change":6.1,"total_buy_quantity":63875.0,"total_sell_quantity":124250.0,"lower_circuit_limit":6.05,"upper_circuit_limit":46.05,"last_trade_time":"1745575178266","oi_day_high":386750.0,"oi_day_low":338625.0},"NSE_FO:BANKINDIA25MAY119CE":{"ohlc":{"open":5.2,"high":5.5,"low":3.8,"close":4.35},"depth":{"buy":[{"quantity":9650,"price":4.25,"orders":2},{"quantity":4825,"price":4.2,"orders":1},{"quantity":4825,"price":4.15,"orders":1},{"quantity":28950,"price":4.1,"orders":2},{"quantity":4825,"price":4.05,"orders":1}],"sell":[{"quantity":9650,"price":4.4,"orders":2},{"quantity":4825,"price":4.45,"orders":1},{"quantity":33775,"price":4.5,"orders":3},{"quantity":4825,"price":4.55,"orders":1},{"quantity":4825,"price":4.6,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|74051","symbol":"BANKINDIA25MAY119CE","last_price":4.35,"volume":149575,"average_price":4.69,"oi":168875.0,"net_change":-1.5,"total_buy_quantity":849200.0,"total_sell_quantity":718925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1745574255201","oi_day_high":173700.0,"oi_day_low":125450.0},"NSE_FO:OBEROIRLTY25MAY1680PE":{"ohlc":{"open":90.2,"high":140.75,"low":85.0,"close":138.25},"depth":{"buy":[{"quantity":350,"price":136.35,"orders":1},{"quantity":350,"price":136.3,"orders":1},{"quantity":350,"price":135.5,"orders":1},{"quantity":350,"price":133.75,"orders":1},{"quantity":350,"price":133.35,"orders":1}],"sell":[{"quantity":350,"price":137.65,"orders":1},{"quantity":350,"price":137.95,"orders":1},{"quantity":350,"price":138.15,"orders":1},{"quantity":350,"price":140.65,"orders":1},{"quantity":350,"price":140.7,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|110847","symbol":"OBEROIRLTY25MAY1680PE","last_price":138.25,"volume":30450,"average_price":115.49,"oi":18900.0,"net_change":57.7,"total_buy_quantity":7000.0,"total_sell_quantity":28000.0,"lower_circuit_limit":28.6,"upper_circuit_limit":216.2,"last_trade_time":"1745575160231","oi_day_high":26600.0,"oi_day_low":18900.0},"NSE_FO:MGL25MAY1320CE":{"ohlc":{"open":69.0,"high":69.0,"low":38.6,"close":43.5},"depth":{"buy":[{"quantity":400,"price":43.1,"orders":1},{"quantity":800,"price":42.65,"orders":1},{"quantity":400,"price":42.6,"orders":1},{"quantity":800,"price":39.35,"orders":1},{"quantity":2800,"price":39.3,"orders":2}],"sell":[{"quantity":400,"price":43.65,"orders":1},{"quantity":800,"price":44.0,"orders":1},{"quantity":400,"price":44.05,"orders":1},{"quantity":800,"price":45.8,"orders":1},{"quantity":400,"price":45.85,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|105645","symbol":"MGL25MAY1320CE","last_price":43.5,"volume":82000,"average_price":47.62,"oi":28000.0,"net_change":-22.65,"total_buy_quantity":66400.0,"total_sell_quantity":54000.0,"lower_circuit_limit":11.45,"upper_circuit_limit":120.85,"last_trade_time":"1745575130553","oi_day_high":29600.0,"oi_day_low":15600.0},"NSE_FO:IOC25MAY138CE":{"ohlc":{"open":6.2,"high":6.55,"low":3.5,"close":4.15},"depth":{"buy":[{"quantity":39000,"price":4.05,"orders":5},{"quantity":9750,"price":4.0,"orders":2},{"quantity":9750,"price":3.95,"orders":2},{"quantity":9750,"price":3.9,"orders":2},{"quantity":9750,"price":3.85,"orders":2}],"sell":[{"quantity":19500,"price":4.2,"orders":3},{"quantity":19500,"price":4.25,"orders":3},{"quantity":14625,"price":4.3,"orders":3},{"quantity":14625,"price":4.35,"orders":3},{"quantity":9750,"price":4.4,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|106992","symbol":"IOC25MAY138CE","last_price":4.15,"volume":1813500,"average_price":4.47,"oi":940875.0,"net_change":-1.9,"total_buy_quantity":887250.0,"total_sell_quantity":960375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1745575165997","oi_day_high":940875.0,"oi_day_low":575250.0},"NSE_FO:WIPRO25MAY242.5CE":{"ohlc":{"open":9.6,"high":11.1,"low":7.3,"close":8.1},"depth":{"buy":[{"quantity":9000,"price":8.15,"orders":3},{"quantity":12000,"price":8.1,"orders":3},{"quantity":30000,"price":8.05,"orders":5},{"quantity":48000,"price":8.0,"orders":7},{"quantity":21000,"price":7.95,"orders":2}],"sell":[{"quantity":15000,"price":8.25,"orders":5},{"quantity":9000,"price":8.3,"orders":2},{"quantity":12000,"price":8.35,"orders":3},{"quantity":18000,"price":8.4,"orders":2},{"quantity":3000,"price":8.45,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|146129","symbol":"WIPRO25MAY242.5CE","last_price":8.1,"volume":4257000,"average_price":8.76,"oi":1200000.0,"net_change":-1.35,"total_buy_quantity":672000.0,"total_sell_quantity":444000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.45,"last_trade_time":"1745575193028","oi_day_high":1299000.0,"oi_day_low":1026000.0},"NSE_FO:ASIANPAINT25MAY2460CE":{"ohlc":{"open":90.05,"high":90.05,"low":56.8,"close":61.6},"depth":{"buy":[{"quantity":400,"price":61.25,"orders":2},{"quantity":200,"price":61.15,"orders":1},{"quantity":600,"price":61.05,"orders":1},{"quantity":200,"price":61.0,"orders":1},{"quantity":200,"price":60.3,"orders":1}],"sell":[{"quantity":400,"price":61.65,"orders":2},{"quantity":1000,"price":61.8,"orders":3},{"quantity":200,"price":62.4,"orders":1},{"quantity":600,"price":62.45,"orders":1},{"quantity":400,"price":62.5,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|68939","symbol":"ASIANPAINT25MAY2460CE","last_price":61.6,"volume":310400,"average_price":70.02,"oi":107600.0,"net_change":-24.5,"total_buy_quantity":42600.0,"total_sell_quantity":38400.0,"lower_circuit_limit":31.45,"upper_circuit_limit":140.75,"last_trade_time":"1745575195062","oi_day_high":116800.0,"oi_day_low":105200.0},"NSE_FO:NYKAA25MAY195CE":{"ohlc":{"open":9.5,"high":9.5,"low":6.1,"close":6.8},"depth":{"buy":[{"quantity":2950,"price":6.75,"orders":1},{"quantity":2950,"price":6.65,"orders":1},{"quantity":11800,"price":6.6,"orders":2},{"quantity":8850,"price":6.55,"orders":1},{"quantity":2950,"price":6.45,"orders":1}],"sell":[{"quantity":2950,"price":6.85,"orders":1},{"quantity":14750,"price":6.9,"orders":5},{"quantity":2950,"price":6.95,"orders":1},{"quantity":5900,"price":7.0,"orders":2},{"quantity":2950,"price":7.3,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|110597","symbol":"NYKAA25MAY195CE","last_price":6.8,"volume":389400,"average_price":7.05,"oi":244850.0,"net_change":-2.45,"total_buy_quantity":533950.0,"total_sell_quantity":457250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1745574927423","oi_day_high":247800.0,"oi_day_low":135700.0},"NSE_FO:BAJAJFINSV25MAY2100CE":{"ohlc":{"open":90.9,"high":95.5,"low":47.0,"close":51.8},"depth":{"buy":[{"quantity":500,"price":52.2,"orders":1},{"quantity":500,"price":51.95,"orders":1},{"quantity":1000,"price":51.9,"orders":2},{"quantity":1500,"price":51.85,"orders":2},{"quantity":1000,"price":51.8,"orders":1}],"sell":[{"quantity":1000,"price":55.05,"orders":2},{"quantity":1500,"price":55.45,"orders":2},{"quantity":500,"price":55.5,"orders":1},{"quantity":500,"price":55.9,"orders":1},{"quantity":500,"price":55.95,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|72178","symbol":"BAJAJFINSV25MAY2100CE","last_price":51.8,"volume":1634500,"average_price":61.71,"oi":580000.0,"net_change":-36.2,"total_buy_quantity":74500.0,"total_sell_quantity":127000.0,"lower_circuit_limit":1.9,"upper_circuit_limit":145.2,"last_trade_time":"1745575199400","oi_day_high":630500.0,"oi_day_low":478500.0},"NSE_FO:UNITDSPR25MAY1560CE":{"ohlc":{"open":59.2,"high":65.8,"low":44.15,"close":50.45},"depth":{"buy":[{"quantity":700,"price":48.75,"orders":2},{"quantity":350,"price":48.7,"orders":1},{"quantity":1050,"price":45.5,"orders":1},{"quantity":1050,"price":45.45,"orders":1},{"quantity":3500,"price":45.35,"orders":1}],"sell":[{"quantity":350,"price":50.65,"orders":1},{"quantity":1050,"price":50.85,"orders":1},{"quantity":350,"price":50.9,"orders":1},{"quantity":350,"price":51.25,"orders":1},{"quantity":1050,"price":51.3,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|138463","symbol":"UNITDSPR25MAY1560CE","last_price":50.45,"volume":69300,"average_price":51.73,"oi":59150.0,"net_change":-9.45,"total_buy_quantity":66500.0,"total_sell_quantity":71400.0,"lower_circuit_limit":18.2,"upper_circuit_limit":101.6,"last_trade_time":"1745575197716","oi_day_high":60550.0,"oi_day_low":50750.0},"NSE_FO:NESTLEIND25MAY2440PE":{"ohlc":{"open":75.65,"high":96.65,"low":70.4,"close":75.15},"depth":{"buy":[{"quantity":200,"price":76.2,"orders":1},{"quantity":200,"price":76.15,"orders":1},{"quantity":200,"price":75.9,"orders":1},{"quantity":200,"price":75.5,"orders":1},{"quantity":200,"price":74.4,"orders":1}],"sell":[{"quantity":200,"price":76.95,"orders":1},{"quantity":200,"price":77.15,"orders":1},{"quantity":200,"price":77.2,"orders":1},{"quantity":200,"price":77.9,"orders":1},{"quantity":200,"price":79.25,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|108890","symbol":"NESTLEIND25MAY2440PE","last_price":75.15,"volume":122000,"average_price":83.1,"oi":50400.0,"net_change":8.55,"total_buy_quantity":17000.0,"total_sell_quantity":25200.0,"lower_circuit_limit":25.9,"upper_circuit_limit":107.3,"last_trade_time":"1745574929874","oi_day_high":62200.0,"oi_day_low":50400.0},"NSE_FO:PERSISTENT25MAY5200PE":{"ohlc":{"open":285.95,"high":285.95,"low":201.7,"close":232.0},"depth":{"buy":[{"quantity":100,"price":232.05,"orders":1},{"quantity":100,"price":232.0,"orders":1},{"quantity":200,"price":230.1,"orders":1},{"quantity":100,"price":230.05,"orders":1},{"quantity":100,"price":230.0,"orders":1}],"sell":[{"quantity":200,"price":234.15,"orders":2},{"quantity":200,"price":234.2,"orders":1},{"quantity":100,"price":234.25,"orders":1},{"quantity":200,"price":234.3,"orders":2},{"quantity":100,"price":234.35,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|114445","symbol":"PERSISTENT25MAY5200PE","last_price":232.0,"volume":324100,"average_price":238.06,"oi":78000.0,"net_change":-59.45,"total_buy_quantity":14800.0,"total_sell_quantity":22400.0,"lower_circuit_limit":114.9,"upper_circuit_limit":468.0,"last_trade_time":"1745575170246","oi_day_high":92300.0,"oi_day_low":78000.0},"NSE_FO:HDFCBANK25MAY1920PE":{"ohlc":{"open":41.5,"high":52.9,"low":33.9,"close":46.4},"depth":{"buy":[{"quantity":550,"price":46.35,"orders":1},{"quantity":550,"price":46.3,"orders":1},{"quantity":550,"price":46.25,"orders":1},{"quantity":550,"price":46.2,"orders":1},{"quantity":1100,"price":46.15,"orders":2}],"sell":[{"quantity":550,"price":46.6,"orders":1},{"quantity":11550,"price":46.65,"orders":2},{"quantity":550,"price":46.7,"orders":1},{"quantity":1100,"price":46.75,"orders":2},{"quantity":1100,"price":46.8,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|87326","symbol":"HDFCBANK25MAY1920PE","last_price":46.4,"volume":4385700,"average_price":44.31,"oi":1697300.0,"net_change":3.0,"total_buy_quantity":76450.0,"total_sell_quantity":161150.0,"lower_circuit_limit":8.9,"upper_circuit_limit":77.9,"last_trade_time":"1745575197658","oi_day_high":1712150.0,"oi_day_low":1172050.0},"NSE_FO:JIOFIN25MAY260CE":{"ohlc":{"open":10.95,"high":11.95,"low":6.5,"close":7.7},"depth":{"buy":[{"quantity":3300,"price":7.7,"orders":2},{"quantity":36300,"price":7.65,"orders":9},{"quantity":33000,"price":7.6,"orders":7},{"quantity":29700,"price":7.55,"orders":6},{"quantity":14850,"price":7.5,"orders":8}],"sell":[{"quantity":3300,"price":7.75,"orders":2},{"quantity":42900,"price":7.8,"orders":7},{"quantity":14850,"price":7.85,"orders":7},{"quantity":8250,"price":7.9,"orders":5},{"quantity":11550,"price":7.95,"orders":6}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|97762","symbol":"JIOFIN25MAY260CE","last_price":7.7,"volume":8335800,"average_price":8.45,"oi":4110150.0,"net_change":-2.7,"total_buy_quantity":595650.0,"total_sell_quantity":691350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.4,"last_trade_time":"1745575184919","oi_day_high":4199250.0,"oi_day_low":3544200.0},"NSE_FO:MANAPPURAM25MAY230CE":{"ohlc":{"open":3.45,"high":4.35,"low":0.95,"close":2.0},"depth":{"buy":[{"quantity":12000,"price":1.85,"orders":3},{"quantity":18000,"price":1.8,"orders":5},{"quantity":33000,"price":1.75,"orders":8},{"quantity":9000,"price":1.7,"orders":3},{"quantity":9000,"price":1.65,"orders":3}],"sell":[{"quantity":6000,"price":1.95,"orders":2},{"quantity":24000,"price":2.0,"orders":5},{"quantity":18000,"price":2.05,"orders":4},{"quantity":51000,"price":2.1,"orders":6},{"quantity":21000,"price":2.15,"orders":6}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|103980","symbol":"MANAPPURAM25MAY230CE","last_price":2.0,"volume":20886000,"average_price":1.9,"oi":8802000.0,"net_change":-1.2,"total_buy_quantity":684000.0,"total_sell_quantity":2229000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1745575195627","oi_day_high":8802000.0,"oi_day_low":4689000.0},"NSE_FO:BAJAJ-AUTO25MAY8200CE":{"ohlc":{"open":333.0,"high":370.65,"low":219.5,"close":239.15},"depth":{"buy":[{"quantity":75,"price":239.95,"orders":1},{"quantity":75,"price":239.9,"orders":1},{"quantity":150,"price":239.7,"orders":2},{"quantity":75,"price":239.65,"orders":1},{"quantity":75,"price":239.5,"orders":1}],"sell":[{"quantity":75,"price":241.1,"orders":1},{"quantity":75,"price":241.7,"orders":1},{"quantity":75,"price":242.0,"orders":1},{"quantity":75,"price":242.4,"orders":1},{"quantity":75,"price":242.95,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|69518","symbol":"BAJAJ-AUTO25MAY8200CE","last_price":239.15,"volume":110250,"average_price":267.78,"oi":47025.0,"net_change":-92.6,"total_buy_quantity":10500.0,"total_sell_quantity":13350.0,"lower_circuit_limit":95.5,"upper_circuit_limit":568.0,"last_trade_time":"1745575189184","oi_day_high":48150.0,"oi_day_low":32850.0},"NSE_FO:NTPC25MAY365PE":{"ohlc":{"open":11.05,"high":19.45,"low":10.5,"close":16.8},"depth":{"buy":[{"quantity":7500,"price":16.7,"orders":5},{"quantity":3000,"price":16.65,"orders":2},{"quantity":3000,"price":16.6,"orders":2},{"quantity":4500,"price":16.55,"orders":3},{"quantity":1500,"price":16.5,"orders":1}],"sell":[{"quantity":4500,"price":16.9,"orders":2},{"quantity":3000,"price":16.95,"orders":2},{"quantity":7500,"price":17.0,"orders":5},{"quantity":4500,"price":17.05,"orders":2},{"quantity":1500,"price":17.1,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|124356","symbol":"NTPC25MAY365PE","last_price":16.8,"volume":1354500,"average_price":14.77,"oi":1207500.0,"net_change":4.75,"total_buy_quantity":231000.0,"total_sell_quantity":225000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.05,"last_trade_time":"1745575199019","oi_day_high":1398000.0,"oi_day_low":1207500.0},"NSE_FO:GLENMARK25MAY1440CE":{"ohlc":{"open":61.4,"high":61.4,"low":30.45,"close":31.55},"depth":{"buy":[{"quantity":325,"price":31.2,"orders":1},{"quantity":650,"price":31.15,"orders":2},{"quantity":325,"price":31.1,"orders":1},{"quantity":325,"price":30.25,"orders":1},{"quantity":1625,"price":30.2,"orders":1}],"sell":[{"quantity":650,"price":31.6,"orders":2},{"quantity":325,"price":31.65,"orders":1},{"quantity":325,"price":31.8,"orders":1},{"quantity":325,"price":32.1,"orders":1},{"quantity":325,"price":32.15,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|83170","symbol":"GLENMARK25MAY1440CE","last_price":31.55,"volume":142675,"average_price":40.11,"oi":96850.0,"net_change":-28.95,"total_buy_quantity":100425.0,"total_sell_quantity":66300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.0,"last_trade_time":"1745575110042","oi_day_high":100425.0,"oi_day_low":85800.0},"NSE_FO:GODREJPROP25MAY2150CE":{"ohlc":{"open":119.4,"high":121.0,"low":69.0,"close":79.0},"depth":{"buy":[{"quantity":225,"price":79.6,"orders":1},{"quantity":225,"price":79.55,"orders":1},{"quantity":225,"price":79.5,"orders":1},{"quantity":225,"price":79.4,"orders":1},{"quantity":225,"price":78.75,"orders":1}],"sell":[{"quantity":450,"price":80.35,"orders":2},{"quantity":225,"price":80.6,"orders":1},{"quantity":225,"price":80.7,"orders":1},{"quantity":225,"price":80.9,"orders":1},{"quantity":450,"price":80.95,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|90760","symbol":"GODREJPROP25MAY2150CE","last_price":79.0,"volume":198450,"average_price":86.47,"oi":77400.0,"net_change":-32.85,"total_buy_quantity":32400.0,"total_sell_quantity":31275.0,"lower_circuit_limit":24.05,"upper_circuit_limit":199.65,"last_trade_time":"1745575128941","oi_day_high":88425.0,"oi_day_low":49950.0},"NSE_FO:BANDHANBNK25MAY170PE":{"ohlc":{"open":7.45,"high":11.7,"low":6.95,"close":11.35},"depth":{"buy":[{"quantity":2800,"price":11.15,"orders":1},{"quantity":2800,"price":11.1,"orders":1},{"quantity":5600,"price":11.05,"orders":2},{"quantity":8400,"price":11.0,"orders":2},{"quantity":16800,"price":10.95,"orders":2}],"sell":[{"quantity":8400,"price":11.3,"orders":3},{"quantity":5600,"price":11.35,"orders":2},{"quantity":2800,"price":11.4,"orders":1},{"quantity":16800,"price":11.45,"orders":2},{"quantity":2800,"price":11.5,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|70275","symbol":"BANDHANBNK25MAY170PE","last_price":11.35,"volume":3206000,"average_price":9.56,"oi":1472800.0,"net_change":3.8,"total_buy_quantity":366800.0,"total_sell_quantity":389200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1745575184889","oi_day_high":1514800.0,"oi_day_low":1313200.0},"NSE_FO:BSE25MAY6500CE":{"ohlc":{"open":348.95,"high":371.6,"low":216.45,"close":267.95},"depth":{"buy":[{"quantity":125,"price":264.55,"orders":1},{"quantity":500,"price":264.5,"orders":1},{"quantity":250,"price":264.45,"orders":2},{"quantity":125,"price":263.6,"orders":1},{"quantity":125,"price":263.55,"orders":1}],"sell":[{"quantity":125,"price":267.95,"orders":1},{"quantity":125,"price":268.0,"orders":1},{"quantity":125,"price":268.8,"orders":1},{"quantity":125,"price":269.0,"orders":1},{"quantity":125,"price":269.05,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|35243","symbol":"BSE25MAY6500CE","last_price":267.95,"volume":1011000,"average_price":280.5,"oi":217375.0,"net_change":-69.55,"total_buy_quantity":32875.0,"total_sell_quantity":52750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":741.45,"last_trade_time":"1745575197560","oi_day_high":246625.0,"oi_day_low":209500.0},"NSE_FO:TORNTPOWER25MAY1600CE":{"ohlc":{"open":80.2,"high":80.2,"low":48.25,"close":51.35},"depth":{"buy":[{"quantity":375,"price":45.75,"orders":1},{"quantity":1125,"price":45.7,"orders":1},{"quantity":1875,"price":44.0,"orders":2},{"quantity":1875,"price":43.15,"orders":1},{"quantity":3750,"price":41.8,"orders":1}],"sell":[{"quantity":375,"price":52.95,"orders":1},{"quantity":750,"price":53.0,"orders":1},{"quantity":375,"price":55.95,"orders":1},{"quantity":1125,"price":57.65,"orders":1},{"quantity":1500,"price":58.4,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|135476","symbol":"TORNTPOWER25MAY1600CE","last_price":51.35,"volume":47625,"average_price":55.23,"oi":27750.0,"net_change":-32.45,"total_buy_quantity":14250.0,"total_sell_quantity":30000.0,"lower_circuit_limit":15.5,"upper_circuit_limit":152.1,"last_trade_time":"1745574568815","oi_day_high":27750.0,"oi_day_low":12750.0},"NSE_FO:LTF25MAY180PE":{"ohlc":{"open":10.1,"high":16.45,"low":10.1,"close":16.15},"depth":{"buy":[{"quantity":4462,"price":16.05,"orders":1},{"quantity":4462,"price":16.0,"orders":1},{"quantity":4462,"price":15.85,"orders":1},{"quantity":4462,"price":15.8,"orders":1},{"quantity":4462,"price":15.75,"orders":1}],"sell":[{"quantity":4462,"price":16.25,"orders":1},{"quantity":8924,"price":16.3,"orders":2},{"quantity":4462,"price":16.35,"orders":1},{"quantity":8924,"price":16.4,"orders":2},{"quantity":4462,"price":16.45,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|102369","symbol":"LTF25MAY180PE","last_price":16.15,"volume":1383220,"average_price":14.07,"oi":423890.0,"net_change":5.45,"total_buy_quantity":410504.0,"total_sell_quantity":481896.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.7,"last_trade_time":"1745575154716","oi_day_high":423890.0,"oi_day_low":290030.0},"NSE_FO:HINDCOPPER25MAY225PE":{"ohlc":{"open":11.2,"high":18.15,"low":11.2,"close":17.25},"depth":{"buy":[{"quantity":2650,"price":18.1,"orders":1},{"quantity":5300,"price":18.05,"orders":1},{"quantity":2650,"price":18.0,"orders":1},{"quantity":5300,"price":17.6,"orders":1},{"quantity":5300,"price":17.55,"orders":1}],"sell":[{"quantity":2650,"price":19.0,"orders":1},{"quantity":2650,"price":19.05,"orders":1},{"quantity":18550,"price":19.4,"orders":2},{"quantity":13250,"price":19.5,"orders":1},{"quantity":26500,"price":19.7,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|97274","symbol":"HINDCOPPER25MAY225PE","last_price":17.25,"volume":665150,"average_price":16.67,"oi":129850.0,"net_change":5.85,"total_buy_quantity":283550.0,"total_sell_quantity":251750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.4,"last_trade_time":"1745573035776","oi_day_high":209350.0,"oi_day_low":87450.0},"NSE_FO:MARUTI25MAY11900CE":{"ohlc":{"open":418.15,"high":440.3,"low":200.0,"close":202.55},"depth":{"buy":[{"quantity":50,"price":201.0,"orders":1},{"quantity":50,"price":200.0,"orders":1},{"quantity":50,"price":198.0,"orders":1},{"quantity":50,"price":197.95,"orders":1},{"quantity":100,"price":197.85,"orders":1}],"sell":[{"quantity":50,"price":202.5,"orders":1},{"quantity":1000,"price":202.55,"orders":1},{"quantity":50,"price":204.25,"orders":1},{"quantity":150,"price":204.3,"orders":1},{"quantity":50,"price":204.35,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|117770","symbol":"MARUTI25MAY11900CE","last_price":202.55,"volume":567700,"average_price":298.89,"oi":77700.0,"net_change":-165.2,"total_buy_quantity":9200.0,"total_sell_quantity":15850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":632.65,"last_trade_time":"1745575198964","oi_day_high":86750.0,"oi_day_low":50350.0},"NSE_FO:IGL25MAY185PE":{"ohlc":{"open":8.55,"high":14.3,"low":8.4,"close":14.25},"depth":{"buy":[{"quantity":2750,"price":14.1,"orders":1},{"quantity":5500,"price":14.05,"orders":2},{"quantity":2750,"price":13.95,"orders":1},{"quantity":2750,"price":13.85,"orders":1},{"quantity":16500,"price":13.8,"orders":2}],"sell":[{"quantity":2750,"price":14.25,"orders":1},{"quantity":2750,"price":14.3,"orders":1},{"quantity":5500,"price":14.35,"orders":2},{"quantity":2750,"price":14.4,"orders":1},{"quantity":2750,"price":14.45,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|92188","symbol":"IGL25MAY185PE","last_price":14.25,"volume":514250,"average_price":11.89,"oi":506000.0,"net_change":5.55,"total_buy_quantity":382250.0,"total_sell_quantity":324500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.7,"last_trade_time":"1745575026711","oi_day_high":558250.0,"oi_day_low":489500.0},"NSE_FO:TORNTPHARM25MAY3350PE":{"ohlc":{"open":128.45,"high":219.05,"low":128.45,"close":178.7},"depth":{"buy":[{"quantity":250,"price":181.4,"orders":1},{"quantity":250,"price":181.35,"orders":1},{"quantity":250,"price":177.55,"orders":1},{"quantity":250,"price":177.5,"orders":1},{"quantity":250,"price":172.3,"orders":1}],"sell":[{"quantity":250,"price":192.75,"orders":1},{"quantity":250,"price":192.8,"orders":1},{"quantity":750,"price":197.35,"orders":1},{"quantity":2500,"price":197.75,"orders":1},{"quantity":1000,"price":199.1,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|144796","symbol":"TORNTPHARM25MAY3350PE","last_price":178.7,"volume":13750,"average_price":177.53,"oi":12000.0,"net_change":49.55,"total_buy_quantity":11750.0,"total_sell_quantity":16000.0,"lower_circuit_limit":57.65,"upper_circuit_limit":308.4,"last_trade_time":"1745572806614","oi_day_high":13000.0,"oi_day_low":10750.0},"NSE_FO:YESBANK25MAY18PE":{"ohlc":{"open":0.5,"high":0.9,"low":0.5,"close":0.9},"depth":{"buy":[{"quantity":182000,"price":0.85,"orders":5},{"quantity":650000,"price":0.8,"orders":15},{"quantity":832000,"price":0.75,"orders":17},{"quantity":468000,"price":0.7,"orders":10},{"quantity":858000,"price":0.65,"orders":9}],"sell":[{"quantity":546000,"price":0.9,"orders":14},{"quantity":234000,"price":0.95,"orders":6},{"quantity":780000,"price":1.0,"orders":6},{"quantity":104000,"price":1.1,"orders":1},{"quantity":26000,"price":1.55,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|140560","symbol":"YESBANK25MAY18PE","last_price":0.9,"volume":19214000,"average_price":0.74,"oi":1.833E7,"net_change":0.4,"total_buy_quantity":2.2646E7,"total_sell_quantity":2054000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1745575170054","oi_day_high":1.8512E7,"oi_day_low":1.5834E7},"NSE_FO:MPHASIS25MAY2460PE":{"ohlc":{"open":121.25,"high":121.25,"low":74.05,"close":87.85},"depth":{"buy":[{"quantity":275,"price":69.95,"orders":1},{"quantity":275,"price":69.9,"orders":1},{"quantity":11000,"price":69.85,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":275,"price":106.2,"orders":1},{"quantity":11000,"price":106.25,"orders":1},{"quantity":11000,"price":110.6,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|120545","symbol":"MPHASIS25MAY2460PE","last_price":87.85,"volume":78375,"average_price":91.02,"oi":12650.0,"net_change":-26.75,"total_buy_quantity":11550.0,"total_sell_quantity":22275.0,"lower_circuit_limit":42.6,"upper_circuit_limit":185.2,"last_trade_time":"1745574655190","oi_day_high":12650.0,"oi_day_low":275.0},"NSE_FO:DMART25MAY4500PE":{"ohlc":{"open":200.95,"high":282.5,"low":200.0,"close":270.0},"depth":{"buy":[{"quantity":150,"price":264.7,"orders":1},{"quantity":150,"price":264.65,"orders":1},{"quantity":150,"price":264.55,"orders":1},{"quantity":150,"price":263.4,"orders":1},{"quantity":150,"price":259.1,"orders":1}],"sell":[{"quantity":150,"price":268.35,"orders":1},{"quantity":150,"price":268.4,"orders":1},{"quantity":150,"price":268.85,"orders":1},{"quantity":150,"price":268.95,"orders":1},{"quantity":150,"price":285.5,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|80824","symbol":"DMART25MAY4500PE","last_price":270.0,"volume":27000,"average_price":245.15,"oi":20700.0,"net_change":54.2,"total_buy_quantity":10650.0,"total_sell_quantity":13050.0,"lower_circuit_limit":99.9,"upper_circuit_limit":331.7,"last_trade_time":"1745575114865","oi_day_high":21300.0,"oi_day_low":19500.0},"NSE_FO:LODHA25MAY1320PE":{"ohlc":{"open":52.0,"high":98.0,"low":46.95,"close":90.95},"depth":{"buy":[{"quantity":450,"price":88.8,"orders":1},{"quantity":450,"price":88.75,"orders":1},{"quantity":450,"price":88.65,"orders":1},{"quantity":3150,"price":83.75,"orders":1},{"quantity":1350,"price":83.2,"orders":1}],"sell":[{"quantity":450,"price":91.55,"orders":1},{"quantity":450,"price":91.6,"orders":1},{"quantity":900,"price":92.9,"orders":1},{"quantity":450,"price":92.95,"orders":1},{"quantity":450,"price":93.25,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|101627","symbol":"LODHA25MAY1320PE","last_price":90.95,"volume":275400,"average_price":73.09,"oi":67050.0,"net_change":7.0,"total_buy_quantity":44100.0,"total_sell_quantity":54000.0,"lower_circuit_limit":32.25,"upper_circuit_limit":135.65,"last_trade_time":"1745575146242","oi_day_high":73800.0,"oi_day_low":60750.0},"NSE_FO:ABB25MAY5700PE":{"ohlc":{"open":256.85,"high":461.4,"low":256.85,"close":388.6},"depth":{"buy":[{"quantity":250,"price":392.05,"orders":2},{"quantity":125,"price":391.6,"orders":1},{"quantity":125,"price":391.55,"orders":1},{"quantity":250,"price":385.2,"orders":1},{"quantity":250,"price":385.05,"orders":1}],"sell":[{"quantity":125,"price":396.0,"orders":1},{"quantity":125,"price":396.05,"orders":1},{"quantity":375,"price":397.3,"orders":1},{"quantity":125,"price":397.35,"orders":1},{"quantity":375,"price":402.25,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|65258","symbol":"ABB25MAY5700PE","last_price":388.6,"volume":30875,"average_price":347.5,"oi":22250.0,"net_change":125.75,"total_buy_quantity":12500.0,"total_sell_quantity":9000.0,"lower_circuit_limit":80.8,"upper_circuit_limit":737.8,"last_trade_time":"1745575154995","oi_day_high":25750.0,"oi_day_low":22125.0},"NSE_FO:PNBHOUSING25MAY1000PE":{"ohlc":{"open":51.5,"high":73.0,"low":51.5,"close":70.4},"depth":{"buy":[{"quantity":650,"price":68.65,"orders":1},{"quantity":650,"price":68.55,"orders":1},{"quantity":650,"price":68.5,"orders":1},{"quantity":1300,"price":68.05,"orders":1},{"quantity":1300,"price":67.05,"orders":1}],"sell":[{"quantity":650,"price":70.75,"orders":1},{"quantity":650,"price":70.8,"orders":1},{"quantity":650,"price":70.85,"orders":1},{"quantity":650,"price":70.9,"orders":1},{"quantity":1300,"price":70.95,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|130560","symbol":"PNBHOUSING25MAY1000PE","last_price":70.4,"volume":78650,"average_price":65.66,"oi":186550.0,"net_change":18.7,"total_buy_quantity":38350.0,"total_sell_quantity":44200.0,"lower_circuit_limit":17.15,"upper_circuit_limit":86.25,"last_trade_time":"1745575174840","oi_day_high":186550.0,"oi_day_low":143000.0},"NSE_FO:INOXWIND25MAY180CE":{"ohlc":{"open":15.3,"high":15.3,"low":7.8,"close":9.65},"depth":{"buy":[{"quantity":6450,"price":9.5,"orders":2},{"quantity":22575,"price":9.45,"orders":4},{"quantity":22575,"price":9.4,"orders":3},{"quantity":38700,"price":9.35,"orders":3},{"quantity":6450,"price":9.3,"orders":2}],"sell":[{"quantity":3225,"price":9.7,"orders":1},{"quantity":19350,"price":9.75,"orders":5},{"quantity":6450,"price":9.8,"orders":2},{"quantity":9675,"price":9.85,"orders":2},{"quantity":3225,"price":9.9,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|106101","symbol":"INOXWIND25MAY180CE","last_price":9.65,"volume":4331175,"average_price":10.23,"oi":1818900.0,"net_change":-4.25,"total_buy_quantity":632100.0,"total_sell_quantity":596625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.9,"last_trade_time":"1745575184202","oi_day_high":2028525.0,"oi_day_low":980400.0},"NSE_FO:BOSCHLTD25MAY28500CE":{"ohlc":{"open":1010.0,"high":1140.85,"low":659.15,"close":683.95},"depth":{"buy":[{"quantity":25,"price":675.25,"orders":1},{"quantity":25,"price":675.1,"orders":1},{"quantity":75,"price":659.5,"orders":1},{"quantity":25,"price":658.95,"orders":1},{"quantity":125,"price":655.45,"orders":1}],"sell":[{"quantity":25,"price":708.05,"orders":1},{"quantity":25,"price":708.1,"orders":1},{"quantity":75,"price":722.9,"orders":1},{"quantity":25,"price":722.95,"orders":1},{"quantity":75,"price":730.3,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|76085","symbol":"BOSCHLTD25MAY28500CE","last_price":683.95,"volume":1200,"average_price":777.0,"oi":900.0,"net_change":-254.75,"total_buy_quantity":2850.0,"total_sell_quantity":1750.0,"lower_circuit_limit":244.2,"upper_circuit_limit":1633.2,"last_trade_time":"1745575151659","oi_day_high":900.0,"oi_day_low":350.0},"NSE_FO:IRCTC25MAY780CE":{"ohlc":{"open":28.1,"high":28.5,"low":16.0,"close":16.65},"depth":{"buy":[{"quantity":1750,"price":16.5,"orders":2},{"quantity":875,"price":16.35,"orders":1},{"quantity":875,"price":16.3,"orders":1},{"quantity":1750,"price":16.25,"orders":1},{"quantity":875,"price":16.2,"orders":1}],"sell":[{"quantity":1750,"price":16.7,"orders":2},{"quantity":875,"price":16.85,"orders":1},{"quantity":1750,"price":17.05,"orders":1},{"quantity":6125,"price":17.1,"orders":2},{"quantity":875,"price":17.15,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|95969","symbol":"IRCTC25MAY780CE","last_price":16.65,"volume":794500,"average_price":20.27,"oi":409500.0,"net_change":-10.0,"total_buy_quantity":146125.0,"total_sell_quantity":149625.0,"lower_circuit_limit":3.0,"upper_circuit_limit":50.3,"last_trade_time":"1745575191824","oi_day_high":417375.0,"oi_day_low":300125.0},"NSE_FO:IIFL25MAY375CE":{"ohlc":{"open":20.0,"high":22.9,"low":16.75,"close":18.35},"depth":{"buy":[{"quantity":1550,"price":18.3,"orders":1},{"quantity":1550,"price":18.25,"orders":1},{"quantity":1550,"price":17.4,"orders":1},{"quantity":7750,"price":17.35,"orders":1},{"quantity":77500,"price":14.85,"orders":1}],"sell":[{"quantity":1550,"price":18.65,"orders":1},{"quantity":1550,"price":18.7,"orders":1},{"quantity":1550,"price":19.95,"orders":1},{"quantity":7750,"price":20.0,"orders":1},{"quantity":1550,"price":20.05,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|102872","symbol":"IIFL25MAY375CE","last_price":18.35,"volume":274350,"average_price":20.59,"oi":215450.0,"net_change":-6.9,"total_buy_quantity":167400.0,"total_sell_quantity":119350.0,"lower_circuit_limit":5.25,"upper_circuit_limit":45.25,"last_trade_time":"1745575159322","oi_day_high":218550.0,"oi_day_low":15500.0},"NSE_FO:PRESTIGE25MAY1300PE":{"ohlc":{"open":71.5,"high":104.7,"low":63.2,"close":92.05},"depth":{"buy":[{"quantity":650,"price":91.35,"orders":2},{"quantity":325,"price":91.25,"orders":1},{"quantity":325,"price":91.1,"orders":1},{"quantity":325,"price":91.05,"orders":1},{"quantity":325,"price":89.45,"orders":1}],"sell":[{"quantity":325,"price":93.1,"orders":1},{"quantity":325,"price":93.15,"orders":1},{"quantity":325,"price":94.75,"orders":1},{"quantity":1625,"price":94.8,"orders":1},{"quantity":650,"price":96.15,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|118570","symbol":"PRESTIGE25MAY1300PE","last_price":92.05,"volume":117650,"average_price":86.99,"oi":81900.0,"net_change":19.9,"total_buy_quantity":23400.0,"total_sell_quantity":40300.0,"lower_circuit_limit":21.45,"upper_circuit_limit":122.85,"last_trade_time":"1745575152327","oi_day_high":81900.0,"oi_day_low":59800.0},"NSE_FO:IDEA25MAY8CE":{"ohlc":{"open":0.5,"high":0.7,"low":0.35,"close":0.35},"depth":{"buy":[{"quantity":23040000,"price":0.35,"orders":205},{"quantity":37840000,"price":0.3,"orders":112},{"quantity":23640000,"price":0.25,"orders":54},{"quantity":18200000,"price":0.2,"orders":34},{"quantity":12080000,"price":0.15,"orders":43}],"sell":[{"quantity":19880000,"price":0.4,"orders":75},{"quantity":24000000,"price":0.45,"orders":118},{"quantity":14760000,"price":0.5,"orders":81},{"quantity":15160000,"price":0.55,"orders":60},{"quantity":12560000,"price":0.6,"orders":54}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|91446","symbol":"IDEA25MAY8CE","last_price":0.35,"volume":621840000,"average_price":0.48,"oi":1.9888E8,"net_change":-0.2,"total_buy_quantity":1.3068E8,"total_sell_quantity":1.232E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1745575198817","oi_day_high":2.12E8,"oi_day_low":1.6904E8},"NSE_FO:ASTRAL25MAY1400PE":{"ohlc":{"open":58.8,"high":101.85,"low":56.1,"close":89.15},"depth":{"buy":[{"quantity":734,"price":89.3,"orders":2},{"quantity":367,"price":88.9,"orders":1},{"quantity":367,"price":88.55,"orders":1},{"quantity":367,"price":85.65,"orders":1},{"quantity":367,"price":84.45,"orders":1}],"sell":[{"quantity":367,"price":90.1,"orders":1},{"quantity":367,"price":90.15,"orders":1},{"quantity":367,"price":91.95,"orders":1},{"quantity":367,"price":94.05,"orders":1},{"quantity":1468,"price":94.1,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|67957","symbol":"ASTRAL25MAY1400PE","last_price":89.15,"volume":195244,"average_price":77.91,"oi":202951.0,"net_change":27.3,"total_buy_quantity":26424.0,"total_sell_quantity":41104.0,"lower_circuit_limit":27.5,"upper_circuit_limit":149.3,"last_trade_time":"1745575176983","oi_day_high":227907.0,"oi_day_low":191207.0},"NSE_FO:SUNPHARMA25MAY1800CE":{"ohlc":{"open":67.95,"high":71.8,"low":45.3,"close":51.95},"depth":{"buy":[{"quantity":350,"price":51.5,"orders":1},{"quantity":350,"price":51.45,"orders":1},{"quantity":350,"price":51.4,"orders":1},{"quantity":1750,"price":51.25,"orders":3},{"quantity":350,"price":51.2,"orders":1}],"sell":[{"quantity":350,"price":52.05,"orders":1},{"quantity":350,"price":52.1,"orders":1},{"quantity":350,"price":52.2,"orders":1},{"quantity":350,"price":52.25,"orders":1},{"quantity":700,"price":52.3,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|125704","symbol":"SUNPHARMA25MAY1800CE","last_price":51.95,"volume":1091650,"average_price":57.3,"oi":459550.0,"net_change":-13.2,"total_buy_quantity":57050.0,"total_sell_quantity":134050.0,"lower_circuit_limit":24.85,"upper_circuit_limit":105.45,"last_trade_time":"1745575195003","oi_day_high":494550.0,"oi_day_low":444850.0},"NSE_FO:MAXHEALTH25MAY1120PE":{"ohlc":{"open":51.45,"high":82.2,"low":50.0,"close":82.2},"depth":{"buy":[{"quantity":525,"price":79.0,"orders":1},{"quantity":1050,"price":75.5,"orders":1},{"quantity":2100,"price":75.45,"orders":4},{"quantity":2100,"price":46.1,"orders":1},{"quantity":2625,"price":40.15,"orders":1}],"sell":[{"quantity":525,"price":80.95,"orders":1},{"quantity":1050,"price":81.1,"orders":1},{"quantity":1050,"price":81.4,"orders":1},{"quantity":525,"price":81.6,"orders":1},{"quantity":1050,"price":81.8,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|104846","symbol":"MAXHEALTH25MAY1120PE","last_price":82.2,"volume":58275,"average_price":64.79,"oi":34125.0,"net_change":25.95,"total_buy_quantity":20475.0,"total_sell_quantity":5775.0,"lower_circuit_limit":17.35,"upper_circuit_limit":95.15,"last_trade_time":"1745574909801","oi_day_high":34125.0,"oi_day_low":25725.0},"NSE_FO:BAJFINANCE25MAY9300CE":{"ohlc":{"open":404.95,"high":415.0,"low":241.0,"close":268.7},"depth":{"buy":[{"quantity":250,"price":267.35,"orders":2},{"quantity":125,"price":267.3,"orders":1},{"quantity":125,"price":265.35,"orders":1},{"quantity":125,"price":265.3,"orders":1},{"quantity":125,"price":264.05,"orders":1}],"sell":[{"quantity":500,"price":268.7,"orders":1},{"quantity":125,"price":270.55,"orders":1},{"quantity":125,"price":270.6,"orders":1},{"quantity":500,"price":272.95,"orders":1},{"quantity":125,"price":273.0,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|72468","symbol":"BAJFINANCE25MAY9300CE","last_price":268.7,"volume":617375,"average_price":286.12,"oi":236875.0,"net_change":-120.2,"total_buy_quantity":18375.0,"total_sell_quantity":34500.0,"lower_circuit_limit":23.2,"upper_circuit_limit":640.05,"last_trade_time":"1745575192352","oi_day_high":237125.0,"oi_day_low":182250.0},"NSE_FO:JUBLFOOD25MAY720PE":{"ohlc":{"open":32.8,"high":45.25,"low":32.2,"close":41.85},"depth":{"buy":[{"quantity":1250,"price":42.15,"orders":1},{"quantity":1250,"price":42.1,"orders":1},{"quantity":1250,"price":41.5,"orders":1},{"quantity":3750,"price":40.7,"orders":1},{"quantity":5000,"price":38.95,"orders":1}],"sell":[{"quantity":1250,"price":43.65,"orders":1},{"quantity":1250,"price":44.75,"orders":1},{"quantity":1250,"price":45.0,"orders":1},{"quantity":3750,"price":46.1,"orders":1},{"quantity":6250,"price":46.3,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|99296","symbol":"JUBLFOOD25MAY720PE","last_price":41.85,"volume":82500,"average_price":40.31,"oi":28750.0,"net_change":10.55,"total_buy_quantity":50000.0,"total_sell_quantity":50000.0,"lower_circuit_limit":11.2,"upper_circuit_limit":51.4,"last_trade_time":"1745574667497","oi_day_high":31250.0,"oi_day_low":16250.0},"NSE_FO:TATACONSUM25MAY1160CE":{"ohlc":{"open":39.45,"high":40.15,"low":24.15,"close":30.9},"depth":{"buy":[{"quantity":456,"price":30.4,"orders":1},{"quantity":456,"price":30.35,"orders":1},{"quantity":1368,"price":30.25,"orders":1},{"quantity":456,"price":30.2,"orders":1},{"quantity":456,"price":30.05,"orders":1}],"sell":[{"quantity":456,"price":30.8,"orders":1},{"quantity":456,"price":30.85,"orders":1},{"quantity":456,"price":30.95,"orders":1},{"quantity":456,"price":31.0,"orders":1},{"quantity":456,"price":31.05,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|127473","symbol":"TATACONSUM25MAY1160CE","last_price":30.9,"volume":784776,"average_price":32.04,"oi":277704.0,"net_change":-8.6,"total_buy_quantity":86184.0,"total_sell_quantity":135432.0,"lower_circuit_limit":9.35,"upper_circuit_limit":69.65,"last_trade_time":"1745575186809","oi_day_high":281808.0,"oi_day_low":221616.0},"NSE_FO:LICHSGFIN25MAY610PE":{"ohlc":{"open":20.85,"high":36.05,"low":19.4,"close":33.45},"depth":{"buy":[{"quantity":2000,"price":33.15,"orders":2},{"quantity":1000,"price":32.9,"orders":1},{"quantity":3000,"price":31.65,"orders":1},{"quantity":1000,"price":30.1,"orders":1},{"quantity":8000,"price":30.05,"orders":1}],"sell":[{"quantity":1000,"price":33.75,"orders":1},{"quantity":1000,"price":33.8,"orders":1},{"quantity":1000,"price":33.95,"orders":1},{"quantity":1000,"price":36.05,"orders":1},{"quantity":7000,"price":36.1,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|113270","symbol":"LICHSGFIN25MAY610PE","last_price":33.45,"volume":347000,"average_price":27.82,"oi":142000.0,"net_change":12.45,"total_buy_quantity":96000.0,"total_sell_quantity":108000.0,"lower_circuit_limit":1.0,"upper_circuit_limit":65.15,"last_trade_time":"1745575189117","oi_day_high":154000.0,"oi_day_low":106000.0},"NSE_FO:M&M25MAY2900CE":{"ohlc":{"open":125.05,"high":144.7,"low":89.85,"close":100.7},"depth":{"buy":[{"quantity":175,"price":100.15,"orders":1},{"quantity":175,"price":100.1,"orders":1},{"quantity":1050,"price":100.0,"orders":4},{"quantity":700,"price":99.95,"orders":2},{"quantity":350,"price":99.9,"orders":2}],"sell":[{"quantity":175,"price":100.85,"orders":1},{"quantity":350,"price":100.9,"orders":2},{"quantity":175,"price":101.25,"orders":1},{"quantity":175,"price":101.3,"orders":1},{"quantity":700,"price":101.35,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|103282","symbol":"M&M25MAY2900CE","last_price":100.7,"volume":932575,"average_price":111.51,"oi":301875.0,"net_change":-20.9,"total_buy_quantity":57400.0,"total_sell_quantity":54775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":214.55,"last_trade_time":"1745575190311","oi_day_high":302225.0,"oi_day_low":228375.0},"NSE_FO:EICHERMOT25MAY5650PE":{"ohlc":{"open":184.0,"high":261.25,"low":184.0,"close":244.95},"depth":{"buy":[{"quantity":175,"price":241.2,"orders":1},{"quantity":175,"price":241.15,"orders":1},{"quantity":175,"price":236.35,"orders":1},{"quantity":175,"price":236.3,"orders":1},{"quantity":175,"price":230.3,"orders":1}],"sell":[{"quantity":175,"price":243.75,"orders":1},{"quantity":175,"price":243.95,"orders":1},{"quantity":175,"price":244.1,"orders":1},{"quantity":175,"price":247.0,"orders":1},{"quantity":175,"price":248.6,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|87978","symbol":"EICHERMOT25MAY5650PE","last_price":244.95,"volume":19250,"average_price":230.27,"oi":6300.0,"net_change":60.8,"total_buy_quantity":5250.0,"total_sell_quantity":14350.0,"lower_circuit_limit":53.25,"upper_circuit_limit":315.05,"last_trade_time":"1745575037016","oi_day_high":7000.0,"oi_day_low":1575.0},"NSE_FO:CGPOWER25MAY650CE":{"ohlc":{"open":35.0,"high":36.75,"low":21.0,"close":26.45},"depth":{"buy":[{"quantity":1450,"price":26.5,"orders":2},{"quantity":725,"price":26.4,"orders":1},{"quantity":725,"price":26.3,"orders":1},{"quantity":2175,"price":26.25,"orders":1},{"quantity":1450,"price":26.2,"orders":2}],"sell":[{"quantity":725,"price":26.85,"orders":1},{"quantity":725,"price":26.9,"orders":1},{"quantity":725,"price":27.25,"orders":1},{"quantity":2175,"price":27.3,"orders":1},{"quantity":3625,"price":27.35,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|80245","symbol":"CGPOWER25MAY650CE","last_price":26.45,"volume":232725,"average_price":27.57,"oi":199375.0,"net_change":-9.7,"total_buy_quantity":108025.0,"total_sell_quantity":115275.0,"lower_circuit_limit":9.6,"upper_circuit_limit":62.7,"last_trade_time":"1745574913330","oi_day_high":200825.0,"oi_day_low":159500.0},"NSE_FO:DIXON25MAY16500PE":{"ohlc":{"open":827.0,"high":1230.45,"low":790.45,"close":1157.65},"depth":{"buy":[{"quantity":50,"price":1148.35,"orders":1},{"quantity":50,"price":1146.9,"orders":1},{"quantity":50,"price":1146.8,"orders":1},{"quantity":50,"price":1139.05,"orders":1},{"quantity":50,"price":1139.0,"orders":1}],"sell":[{"quantity":50,"price":1156.95,"orders":1},{"quantity":200,"price":1157.0,"orders":2},{"quantity":50,"price":1157.95,"orders":1},{"quantity":50,"price":1158.0,"orders":1},{"quantity":50,"price":1160.9,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|80033","symbol":"DIXON25MAY16500PE","last_price":1157.65,"volume":145300,"average_price":1017.98,"oi":58250.0,"net_change":260.75,"total_buy_quantity":3750.0,"total_sell_quantity":5400.0,"lower_circuit_limit":299.55,"upper_circuit_limit":2046.4,"last_trade_time":"1745575197661","oi_day_high":65800.0,"oi_day_low":53750.0},"NSE_FO:IRFC25MAY132.5PE":{"ohlc":{"open":8.4,"high":14.25,"low":8.3,"close":13.15},"depth":{"buy":[{"quantity":7050,"price":13.0,"orders":2},{"quantity":3525,"price":12.95,"orders":1},{"quantity":21150,"price":12.9,"orders":3},{"quantity":3525,"price":12.85,"orders":1},{"quantity":3525,"price":12.3,"orders":1}],"sell":[{"quantity":14100,"price":13.15,"orders":3},{"quantity":10575,"price":13.2,"orders":2},{"quantity":28200,"price":13.25,"orders":4},{"quantity":3525,"price":13.35,"orders":1},{"quantity":3525,"price":13.75,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|108337","symbol":"IRFC25MAY132.5PE","last_price":13.15,"volume":750825,"average_price":10.88,"oi":454725.0,"net_change":5.0,"total_buy_quantity":394800.0,"total_sell_quantity":377175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1745574897166","oi_day_high":514650.0,"oi_day_low":451200.0},"NSE_FO:PNB25MAY103CE":{"ohlc":{"open":4.85,"high":4.85,"low":2.75,"close":2.75},"depth":{"buy":[{"quantity":16000,"price":2.75,"orders":2},{"quantity":96000,"price":2.7,"orders":6},{"quantity":72000,"price":2.65,"orders":5},{"quantity":8000,"price":2.6,"orders":1},{"quantity":8000,"price":2.55,"orders":1}],"sell":[{"quantity":32000,"price":2.8,"orders":4},{"quantity":120000,"price":2.85,"orders":6},{"quantity":32000,"price":2.9,"orders":4},{"quantity":96000,"price":2.95,"orders":4},{"quantity":24000,"price":3.0,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|129890","symbol":"PNB25MAY103CE","last_price":2.75,"volume":7752000,"average_price":3.35,"oi":2920000.0,"net_change":-1.85,"total_buy_quantity":1208000.0,"total_sell_quantity":1944000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1745575189508","oi_day_high":2928000.0,"oi_day_low":2112000.0},"NSE_FO:ANGELONE25MAY2500PE":{"ohlc":{"open":175.05,"high":287.0,"low":175.05,"close":279.75},"depth":{"buy":[{"quantity":200,"price":281.45,"orders":1},{"quantity":200,"price":281.1,"orders":1},{"quantity":200,"price":281.05,"orders":1},{"quantity":2000,"price":279.75,"orders":1},{"quantity":200,"price":278.35,"orders":1}],"sell":[{"quantity":200,"price":285.0,"orders":1},{"quantity":200,"price":285.05,"orders":1},{"quantity":200,"price":287.0,"orders":1},{"quantity":200,"price":290.35,"orders":1},{"quantity":200,"price":290.4,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|67890","symbol":"ANGELONE25MAY2500PE","last_price":279.75,"volume":58000,"average_price":241.18,"oi":41800.0,"net_change":101.85,"total_buy_quantity":14200.0,"total_sell_quantity":26000.0,"lower_circuit_limit":68.8,"upper_circuit_limit":453.15,"last_trade_time":"1745574839577","oi_day_high":43400.0,"oi_day_low":36200.0},"NSE_FO:HFCL25MAY85PE":{"ohlc":{"open":4.8,"high":6.85,"low":4.8,"close":6.55},"depth":{"buy":[{"quantity":8300,"price":6.45,"orders":2},{"quantity":8300,"price":6.4,"orders":2},{"quantity":29050,"price":6.35,"orders":3},{"quantity":4150,"price":6.3,"orders":1},{"quantity":4150,"price":6.25,"orders":1}],"sell":[{"quantity":16600,"price":6.55,"orders":3},{"quantity":37350,"price":6.6,"orders":8},{"quantity":41500,"price":6.65,"orders":9},{"quantity":41500,"price":6.7,"orders":5},{"quantity":12450,"price":6.75,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|88362","symbol":"HFCL25MAY85PE","last_price":6.55,"volume":2415300,"average_price":5.89,"oi":1622650.0,"net_change":1.6,"total_buy_quantity":535350.0,"total_sell_quantity":780200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1745575132590","oi_day_high":1743000.0,"oi_day_low":693050.0},"NSE_FO:BPCL25MAY300PE":{"ohlc":{"open":9.75,"high":15.3,"low":9.25,"close":14.3},"depth":{"buy":[{"quantity":5400,"price":14.2,"orders":3},{"quantity":9000,"price":14.15,"orders":5},{"quantity":1800,"price":14.1,"orders":1},{"quantity":5400,"price":14.05,"orders":2},{"quantity":1800,"price":13.95,"orders":1}],"sell":[{"quantity":1800,"price":14.35,"orders":1},{"quantity":5400,"price":14.4,"orders":3},{"quantity":3600,"price":14.45,"orders":2},{"quantity":1800,"price":14.5,"orders":1},{"quantity":1800,"price":14.55,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|71900","symbol":"BPCL25MAY300PE","last_price":14.3,"volume":2408400,"average_price":12.76,"oi":1191600.0,"net_change":4.35,"total_buy_quantity":392400.0,"total_sell_quantity":255600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1745575165285","oi_day_high":1420200.0,"oi_day_low":1148400.0},"NSE_FO:RELIANCE25MAY1300CE":{"ohlc":{"open":44.95,"high":55.0,"low":34.75,"close":41.0},"depth":{"buy":[{"quantity":500,"price":40.8,"orders":1},{"quantity":500,"price":40.75,"orders":1},{"quantity":500,"price":40.7,"orders":1},{"quantity":500,"price":40.65,"orders":1},{"quantity":500,"price":40.6,"orders":1}],"sell":[{"quantity":500,"price":41.15,"orders":1},{"quantity":2000,"price":41.2,"orders":2},{"quantity":500,"price":41.25,"orders":1},{"quantity":6000,"price":41.3,"orders":7},{"quantity":2000,"price":41.35,"orders":4}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|120090","symbol":"RELIANCE25MAY1300CE","last_price":41.0,"volume":19632500,"average_price":42.32,"oi":4687000.0,"net_change":-1.15,"total_buy_quantity":174500.0,"total_sell_quantity":617000.0,"lower_circuit_limit":12.2,"upper_circuit_limit":98.15,"last_trade_time":"1745575199899","oi_day_high":4687000.0,"oi_day_low":4055500.0},"NSE_FO:TATACHEM25MAY860PE":{"ohlc":{"open":30.3,"high":55.5,"low":28.0,"close":55.5},"depth":{"buy":[{"quantity":1650,"price":52.05,"orders":1},{"quantity":2200,"price":52.0,"orders":1},{"quantity":550,"price":50.9,"orders":1},{"quantity":5500,"price":50.15,"orders":1},{"quantity":550,"price":50.1,"orders":1}],"sell":[{"quantity":550,"price":55.95,"orders":1},{"quantity":550,"price":56.0,"orders":1},{"quantity":550,"price":56.05,"orders":1},{"quantity":550,"price":56.55,"orders":1},{"quantity":550,"price":57.6,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|141649","symbol":"TATACHEM25MAY860PE","last_price":55.5,"volume":219450,"average_price":41.76,"oi":230450.0,"net_change":24.9,"total_buy_quantity":35200.0,"total_sell_quantity":58850.0,"lower_circuit_limit":8.35,"upper_circuit_limit":89.3,"last_trade_time":"1745575168588","oi_day_high":244200.0,"oi_day_low":213950.0},"NSE_FO:LUPIN25MAY2100PE":{"ohlc":{"open":79.0,"high":130.55,"low":77.45,"close":127.2},"depth":{"buy":[{"quantity":425,"price":127.35,"orders":1},{"quantity":425,"price":127.3,"orders":1},{"quantity":850,"price":127.2,"orders":1},{"quantity":425,"price":127.05,"orders":1},{"quantity":850,"price":125.9,"orders":1}],"sell":[{"quantity":425,"price":130.3,"orders":1},{"quantity":425,"price":130.35,"orders":1},{"quantity":425,"price":130.5,"orders":1},{"quantity":425,"price":130.75,"orders":1},{"quantity":2125,"price":133.3,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|116360","symbol":"LUPIN25MAY2100PE","last_price":127.2,"volume":198475,"average_price":106.04,"oi":150875.0,"net_change":45.4,"total_buy_quantity":34850.0,"total_sell_quantity":37400.0,"lower_circuit_limit":29.25,"upper_circuit_limit":220.65,"last_trade_time":"1745575188470","oi_day_high":166600.0,"oi_day_low":147050.0},"NSE_FO:BHEL25MAY230CE":{"ohlc":{"open":12.7,"high":12.95,"low":7.0,"close":8.0},"depth":{"buy":[{"quantity":5250,"price":7.9,"orders":2},{"quantity":34125,"price":7.85,"orders":8},{"quantity":10500,"price":7.8,"orders":4},{"quantity":49875,"price":7.75,"orders":6},{"quantity":18375,"price":7.65,"orders":2}],"sell":[{"quantity":7875,"price":8.0,"orders":3},{"quantity":23625,"price":8.05,"orders":8},{"quantity":13125,"price":8.1,"orders":5},{"quantity":13125,"price":8.15,"orders":4},{"quantity":15750,"price":8.2,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|71450","symbol":"BHEL25MAY230CE","last_price":8.0,"volume":7371000,"average_price":8.76,"oi":3598875.0,"net_change":-4.4,"total_buy_quantity":721875.0,"total_sell_quantity":997500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.4,"last_trade_time":"1745575198581","oi_day_high":3913875.0,"oi_day_low":3108000.0},"NSE_FO:NBCC25MAY100CE":{"ohlc":{"open":5.9,"high":5.9,"low":3.2,"close":3.45},"depth":{"buy":[{"quantity":75400,"price":3.4,"orders":4},{"quantity":81200,"price":3.35,"orders":6},{"quantity":87000,"price":3.3,"orders":6},{"quantity":81200,"price":3.25,"orders":6},{"quantity":87000,"price":3.2,"orders":5}],"sell":[{"quantity":34800,"price":3.5,"orders":4},{"quantity":87000,"price":3.55,"orders":8},{"quantity":116000,"price":3.6,"orders":10},{"quantity":34800,"price":3.65,"orders":4},{"quantity":23200,"price":3.7,"orders":3}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|107981","symbol":"NBCC25MAY100CE","last_price":3.45,"volume":3706200,"average_price":3.93,"oi":3880200.0,"net_change":-2.3,"total_buy_quantity":1595000.0,"total_sell_quantity":1844400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1745575144252","oi_day_high":3880200.0,"oi_day_low":3114600.0},"NSE_FO:TATAPOWER25MAY395CE":{"ohlc":{"open":17.05,"high":20.0,"low":10.7,"close":12.6},"depth":{"buy":[{"quantity":1350,"price":12.65,"orders":1},{"quantity":5400,"price":12.6,"orders":4},{"quantity":6750,"price":12.55,"orders":5},{"quantity":4050,"price":12.5,"orders":3},{"quantity":4050,"price":12.45,"orders":3}],"sell":[{"quantity":1350,"price":12.7,"orders":1},{"quantity":1350,"price":12.75,"orders":1},{"quantity":5400,"price":12.8,"orders":4},{"quantity":6750,"price":12.85,"orders":5},{"quantity":1350,"price":12.9,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|142867","symbol":"TATAPOWER25MAY395CE","last_price":12.6,"volume":3161700,"average_price":14.21,"oi":751950.0,"net_change":-4.3,"total_buy_quantity":446850.0,"total_sell_quantity":261900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.9,"last_trade_time":"1745575182550","oi_day_high":780300.0,"oi_day_low":514350.0},"NSE_FO:TIINDIA25MAY2650PE":{"ohlc":{"open":127.25,"high":167.75,"low":122.2,"close":151.65},"depth":{"buy":[{"quantity":150,"price":167.85,"orders":1},{"quantity":150,"price":167.75,"orders":1},{"quantity":150,"price":167.65,"orders":1},{"quantity":750,"price":160.5,"orders":1},{"quantity":150,"price":160.4,"orders":1}],"sell":[{"quantity":150,"price":178.2,"orders":1},{"quantity":300,"price":178.25,"orders":2},{"quantity":300,"price":178.3,"orders":2},{"quantity":1050,"price":178.4,"orders":2},{"quantity":750,"price":181.05,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|143991","symbol":"TIINDIA25MAY2650PE","last_price":151.65,"volume":6750,"average_price":150.21,"oi":7800.0,"net_change":27.3,"total_buy_quantity":6300.0,"total_sell_quantity":13800.0,"lower_circuit_limit":36.75,"upper_circuit_limit":211.95,"last_trade_time":"1745566995245","oi_day_high":8100.0,"oi_day_low":6900.0},"NSE_FO:BHARATFORG25MAY1100PE":{"ohlc":{"open":44.1,"high":69.55,"low":42.9,"close":61.25},"depth":{"buy":[{"quantity":1000,"price":61.0,"orders":2},{"quantity":1000,"price":60.95,"orders":1},{"quantity":500,"price":60.55,"orders":1},{"quantity":1000,"price":60.45,"orders":1},{"quantity":500,"price":60.4,"orders":1}],"sell":[{"quantity":500,"price":61.8,"orders":1},{"quantity":500,"price":61.85,"orders":1},{"quantity":1000,"price":62.25,"orders":1},{"quantity":1000,"price":62.35,"orders":1},{"quantity":1000,"price":62.65,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|74776","symbol":"BHARATFORG25MAY1100PE","last_price":61.25,"volume":293500,"average_price":57.58,"oi":206000.0,"net_change":12.0,"total_buy_quantity":40500.0,"total_sell_quantity":59000.0,"lower_circuit_limit":17.75,"upper_circuit_limit":80.75,"last_trade_time":"1745575013699","oi_day_high":225000.0,"oi_day_low":204000.0},"NSE_FO:HINDUNILVR25MAY2320PE":{"ohlc":{"open":50.5,"high":67.8,"low":45.95,"close":49.75},"depth":{"buy":[{"quantity":600,"price":49.45,"orders":1},{"quantity":300,"price":49.4,"orders":1},{"quantity":300,"price":49.1,"orders":1},{"quantity":600,"price":49.05,"orders":1},{"quantity":300,"price":49.0,"orders":1}],"sell":[{"quantity":900,"price":50.65,"orders":2},{"quantity":300,"price":50.7,"orders":1},{"quantity":900,"price":50.8,"orders":2},{"quantity":600,"price":50.85,"orders":1},{"quantity":1500,"price":50.95,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|89758","symbol":"HINDUNILVR25MAY2320PE","last_price":49.75,"volume":682800,"average_price":55.92,"oi":163200.0,"net_change":-3.95,"total_buy_quantity":53100.0,"total_sell_quantity":64800.0,"lower_circuit_limit":15.4,"upper_circuit_limit":92.0,"last_trade_time":"1745575181919","oi_day_high":178200.0,"oi_day_low":159000.0},"NSE_FO:KOTAKBANK25MAY2220CE":{"ohlc":{"open":92.05,"high":95.65,"low":67.35,"close":75.15},"depth":{"buy":[{"quantity":400,"price":75.8,"orders":1},{"quantity":400,"price":75.75,"orders":1},{"quantity":400,"price":75.7,"orders":1},{"quantity":800,"price":75.05,"orders":2},{"quantity":2000,"price":75.0,"orders":1}],"sell":[{"quantity":400,"price":76.4,"orders":1},{"quantity":400,"price":76.45,"orders":1},{"quantity":800,"price":76.65,"orders":2},{"quantity":2000,"price":78.2,"orders":1},{"quantity":400,"price":78.45,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|112100","symbol":"KOTAKBANK25MAY2220CE","last_price":75.15,"volume":490000,"average_price":79.74,"oi":130400.0,"net_change":-14.1,"total_buy_quantity":44400.0,"total_sell_quantity":59200.0,"lower_circuit_limit":7.15,"upper_circuit_limit":145.2,"last_trade_time":"1745575196615","oi_day_high":132800.0,"oi_day_low":72000.0},"NSE_FO:CESC25MAY157.5CE":{"ohlc":{"open":7.5,"high":7.85,"low":6.45,"close":6.6},"depth":{"buy":[{"quantity":2925,"price":6.6,"orders":1},{"quantity":2925,"price":6.55,"orders":1},{"quantity":2925,"price":6.5,"orders":1},{"quantity":2925,"price":6.2,"orders":1},{"quantity":14625,"price":6.15,"orders":1}],"sell":[{"quantity":5850,"price":6.75,"orders":2},{"quantity":8775,"price":6.8,"orders":3},{"quantity":11700,"price":6.85,"orders":4},{"quantity":2925,"price":6.9,"orders":1},{"quantity":14625,"price":6.95,"orders":5}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|80001","symbol":"CESC25MAY157.5CE","last_price":6.6,"volume":239850,"average_price":7.21,"oi":111150.0,"net_change":-3.4,"total_buy_quantity":468000.0,"total_sell_quantity":342225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1745575186088","oi_day_high":111150.0,"oi_day_low":5850.0},"NSE_FO:KEI25MAY3000PE":{"ohlc":{"open":153.0,"high":202.1,"low":145.45,"close":173.15},"depth":{"buy":[{"quantity":150,"price":173.45,"orders":1},{"quantity":150,"price":173.4,"orders":1},{"quantity":300,"price":173.25,"orders":1},{"quantity":150,"price":173.05,"orders":1},{"quantity":150,"price":173.0,"orders":1}],"sell":[{"quantity":150,"price":176.75,"orders":1},{"quantity":150,"price":177.1,"orders":1},{"quantity":150,"price":177.2,"orders":1},{"quantity":150,"price":177.75,"orders":1},{"quantity":150,"price":178.25,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|99711","symbol":"KEI25MAY3000PE","last_price":173.15,"volume":70200,"average_price":165.63,"oi":27000.0,"net_change":18.25,"total_buy_quantity":8250.0,"total_sell_quantity":7500.0,"lower_circuit_limit":27.15,"upper_circuit_limit":282.65,"last_trade_time":"1745575171074","oi_day_high":27600.0,"oi_day_low":12300.0},"NSE_FO:UNIONBANK25MAY127.5CE":{"ohlc":{"open":6.55,"high":6.7,"low":4.25,"close":4.75},"depth":{"buy":[{"quantity":4425,"price":4.75,"orders":1},{"quantity":4425,"price":4.7,"orders":1},{"quantity":17700,"price":4.65,"orders":3},{"quantity":4425,"price":4.6,"orders":1},{"quantity":44250,"price":4.55,"orders":4}],"sell":[{"quantity":13275,"price":4.9,"orders":3},{"quantity":8850,"price":4.95,"orders":2},{"quantity":4425,"price":5.0,"orders":1},{"quantity":26550,"price":5.05,"orders":2},{"quantity":4425,"price":5.1,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|145457","symbol":"UNIONBANK25MAY127.5CE","last_price":4.75,"volume":486750,"average_price":5.16,"oi":190275.0,"net_change":-1.8,"total_buy_quantity":796500.0,"total_sell_quantity":712425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1745575199479","oi_day_high":194700.0,"oi_day_low":57525.0},"NSE_FO:TATASTEEL25MAY142.5CE":{"ohlc":{"open":5.75,"high":6.3,"low":3.9,"close":4.05},"depth":{"buy":[{"quantity":16500,"price":4.1,"orders":3},{"quantity":55000,"price":4.05,"orders":8},{"quantity":71500,"price":4.0,"orders":10},{"quantity":66000,"price":3.95,"orders":6},{"quantity":77000,"price":3.9,"orders":6}],"sell":[{"quantity":11000,"price":4.15,"orders":2},{"quantity":60500,"price":4.2,"orders":8},{"quantity":66000,"price":4.25,"orders":6},{"quantity":33000,"price":4.3,"orders":5},{"quantity":22000,"price":4.35,"orders":3}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|143053","symbol":"TATASTEEL25MAY142.5CE","last_price":4.05,"volume":11924000,"average_price":4.62,"oi":4631000.0,"net_change":-1.5,"total_buy_quantity":1083500.0,"total_sell_quantity":979000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1745575084311","oi_day_high":4680500.0,"oi_day_low":4108500.0},"NSE_FO:NCC25MAY220CE":{"ohlc":{"open":12.9,"high":12.9,"low":7.55,"close":8.1},"depth":{"buy":[{"quantity":5325,"price":8.15,"orders":3},{"quantity":10650,"price":8.1,"orders":4},{"quantity":10650,"price":8.05,"orders":4},{"quantity":10650,"price":8.0,"orders":4},{"quantity":1775,"price":7.95,"orders":1}],"sell":[{"quantity":1775,"price":8.3,"orders":1},{"quantity":1775,"price":8.35,"orders":1},{"quantity":3550,"price":8.4,"orders":2},{"quantity":3550,"price":8.45,"orders":2},{"quantity":10650,"price":8.5,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|108151","symbol":"NCC25MAY220CE","last_price":8.1,"volume":1189250,"average_price":9.33,"oi":919450.0,"net_change":-4.65,"total_buy_quantity":418900.0,"total_sell_quantity":422450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.75,"last_trade_time":"1745575149853","oi_day_high":919450.0,"oi_day_low":541375.0},"NSE_FO:KPITTECH25MAY1220PE":{"ohlc":{"open":77.65,"high":87.0,"low":67.6,"close":77.95},"depth":{"buy":[{"quantity":400,"price":77.1,"orders":1},{"quantity":400,"price":77.05,"orders":1},{"quantity":400,"price":77.0,"orders":1},{"quantity":400,"price":76.95,"orders":1},{"quantity":800,"price":76.85,"orders":1}],"sell":[{"quantity":400,"price":77.9,"orders":1},{"quantity":1200,"price":77.95,"orders":2},{"quantity":400,"price":78.4,"orders":1},{"quantity":800,"price":78.55,"orders":1},{"quantity":400,"price":78.7,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|112454","symbol":"KPITTECH25MAY1220PE","last_price":77.95,"volume":49600,"average_price":74.77,"oi":47600.0,"net_change":-1.3,"total_buy_quantity":55600.0,"total_sell_quantity":60800.0,"lower_circuit_limit":34.45,"upper_circuit_limit":124.05,"last_trade_time":"1745575067407","oi_day_high":47600.0,"oi_day_low":38800.0},"NSE_FO:DALBHARAT25MAY1980PE":{"ohlc":{"open":54.5,"high":86.4,"low":50.05,"close":77.75},"depth":{"buy":[{"quantity":275,"price":76.9,"orders":1},{"quantity":275,"price":76.85,"orders":1},{"quantity":275,"price":76.75,"orders":1},{"quantity":275,"price":76.45,"orders":1},{"quantity":275,"price":76.25,"orders":1}],"sell":[{"quantity":275,"price":77.75,"orders":1},{"quantity":275,"price":77.8,"orders":1},{"quantity":275,"price":77.9,"orders":1},{"quantity":275,"price":77.95,"orders":1},{"quantity":275,"price":78.0,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|84724","symbol":"DALBHARAT25MAY1980PE","last_price":77.75,"volume":70950,"average_price":72.29,"oi":24475.0,"net_change":7.9,"total_buy_quantity":44275.0,"total_sell_quantity":44825.0,"lower_circuit_limit":20.45,"upper_circuit_limit":119.25,"last_trade_time":"1745575156932","oi_day_high":25025.0,"oi_day_low":4125.0},"NSE_FO:CYIENT25MAY1240CE":{"ohlc":{"open":50.45,"high":50.45,"low":23.35,"close":38.5},"depth":{"buy":[{"quantity":600,"price":37.8,"orders":1},{"quantity":300,"price":37.75,"orders":1},{"quantity":600,"price":36.7,"orders":1},{"quantity":1500,"price":36.65,"orders":1},{"quantity":600,"price":33.4,"orders":1}],"sell":[{"quantity":600,"price":38.55,"orders":1},{"quantity":300,"price":38.6,"orders":1},{"quantity":300,"price":38.7,"orders":1},{"quantity":600,"price":39.0,"orders":1},{"quantity":300,"price":39.05,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|77664","symbol":"CYIENT25MAY1240CE","last_price":38.5,"volume":752100,"average_price":34.1,"oi":112500.0,"net_change":-41.55,"total_buy_quantity":101100.0,"total_sell_quantity":69600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":136.4,"last_trade_time":"1745575193931","oi_day_high":148200.0,"oi_day_low":56400.0},"NSE_FO:INDIGO25MAY5500CE":{"ohlc":{"open":205.0,"high":244.35,"low":113.85,"close":149.65},"depth":{"buy":[{"quantity":150,"price":148.3,"orders":1},{"quantity":150,"price":148.25,"orders":1},{"quantity":300,"price":148.0,"orders":2},{"quantity":150,"price":145.95,"orders":1},{"quantity":150,"price":145.05,"orders":1}],"sell":[{"quantity":150,"price":150.95,"orders":1},{"quantity":150,"price":151.0,"orders":1},{"quantity":150,"price":151.95,"orders":1},{"quantity":150,"price":152.0,"orders":1},{"quantity":150,"price":153.9,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|94019","symbol":"INDIGO25MAY5500CE","last_price":149.65,"volume":444750,"average_price":157.34,"oi":108300.0,"net_change":-87.05,"total_buy_quantity":23850.0,"total_sell_quantity":33150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":404.5,"last_trade_time":"1745575193489","oi_day_high":111750.0,"oi_day_low":58950.0},"NSE_FO:CONCOR25MAY710CE":{"ohlc":{"open":30.9,"high":31.4,"low":16.15,"close":16.1},"depth":{"buy":[{"quantity":1000,"price":15.95,"orders":1},{"quantity":1000,"price":15.9,"orders":1},{"quantity":1000,"price":15.8,"orders":1},{"quantity":2000,"price":15.75,"orders":2},{"quantity":2000,"price":15.7,"orders":2}],"sell":[{"quantity":2000,"price":16.15,"orders":2},{"quantity":2000,"price":16.2,"orders":2},{"quantity":2000,"price":16.25,"orders":2},{"quantity":2000,"price":16.3,"orders":2},{"quantity":1000,"price":16.35,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|83185","symbol":"CONCOR25MAY710CE","last_price":16.1,"volume":725000,"average_price":21.48,"oi":531000.0,"net_change":-12.35,"total_buy_quantity":177000.0,"total_sell_quantity":216000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.9,"last_trade_time":"1745575195909","oi_day_high":531000.0,"oi_day_low":409000.0},"NSE_FO:AXISBANK25MAY1210CE":{"ohlc":{"open":46.0,"high":46.0,"low":13.7,"close":18.15},"depth":{"buy":[{"quantity":1875,"price":18.05,"orders":3},{"quantity":3125,"price":18.0,"orders":5},{"quantity":3125,"price":17.95,"orders":5},{"quantity":2500,"price":17.9,"orders":4},{"quantity":1875,"price":17.85,"orders":3}],"sell":[{"quantity":3125,"price":18.25,"orders":5},{"quantity":4375,"price":18.3,"orders":6},{"quantity":3125,"price":18.35,"orders":5},{"quantity":2500,"price":18.4,"orders":4},{"quantity":625,"price":18.45,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|70940","symbol":"AXISBANK25MAY1210CE","last_price":18.15,"volume":3346875,"average_price":17.6,"oi":549375.0,"net_change":-27.85,"total_buy_quantity":268125.0,"total_sell_quantity":155625.0,"lower_circuit_limit":1.75,"upper_circuit_limit":75.7,"last_trade_time":"1745575195468","oi_day_high":696875.0,"oi_day_low":521250.0},"NSE_FO:DELHIVERY25MAY300PE":{"ohlc":{"open":15.45,"high":16.55,"low":12.75,"close":16.3},"depth":{"buy":[{"quantity":1525,"price":16.2,"orders":1},{"quantity":1525,"price":16.15,"orders":1},{"quantity":3050,"price":16.1,"orders":2},{"quantity":3050,"price":16.05,"orders":2},{"quantity":1525,"price":16.0,"orders":1}],"sell":[{"quantity":4575,"price":16.4,"orders":3},{"quantity":3050,"price":16.45,"orders":2},{"quantity":4575,"price":16.5,"orders":3},{"quantity":1525,"price":16.55,"orders":1},{"quantity":1525,"price":16.6,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|79055","symbol":"DELHIVERY25MAY300PE","last_price":16.3,"volume":1589050,"average_price":14.81,"oi":692350.0,"net_change":0.9,"total_buy_quantity":285175.0,"total_sell_quantity":239425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.4,"last_trade_time":"1745575197612","oi_day_high":696925.0,"oi_day_low":416325.0},"NSE_FO:HINDZINC25MAY460CE":{"ohlc":{"open":28.0,"high":30.95,"low":16.0,"close":17.0},"depth":{"buy":[{"quantity":2450,"price":16.35,"orders":1},{"quantity":3675,"price":16.3,"orders":1},{"quantity":1225,"price":16.25,"orders":1},{"quantity":3675,"price":16.05,"orders":1},{"quantity":6125,"price":16.0,"orders":5}],"sell":[{"quantity":2450,"price":16.85,"orders":1},{"quantity":2450,"price":16.9,"orders":1},{"quantity":2450,"price":17.0,"orders":1},{"quantity":1225,"price":17.2,"orders":1},{"quantity":3675,"price":17.75,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|98903","symbol":"HINDZINC25MAY460CE","last_price":17.0,"volume":1839950,"average_price":20.54,"oi":469175.0,"net_change":-9.4,"total_buy_quantity":143325.0,"total_sell_quantity":187425.0,"lower_circuit_limit":6.4,"upper_circuit_limit":46.4,"last_trade_time":"1745575153719","oi_day_high":469175.0,"oi_day_low":153125.0},"NSE_FO:TITAGARH25MAY820PE":{"ohlc":{"open":58.05,"high":82.45,"low":55.95,"close":89.55},"depth":{"buy":[{"quantity":625,"price":89.15,"orders":1},{"quantity":625,"price":89.1,"orders":1},{"quantity":625,"price":89.0,"orders":1},{"quantity":625,"price":88.9,"orders":1},{"quantity":1250,"price":85.95,"orders":2}],"sell":[{"quantity":625,"price":92.0,"orders":1},{"quantity":625,"price":92.05,"orders":1},{"quantity":1250,"price":92.1,"orders":2},{"quantity":625,"price":92.15,"orders":1},{"quantity":2500,"price":92.4,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|144083","symbol":"TITAGARH25MAY820PE","last_price":89.55,"volume":45625,"average_price":64.93,"oi":28750.0,"net_change":31.15,"total_buy_quantity":26875.0,"total_sell_quantity":26250.0,"lower_circuit_limit":21.65,"upper_circuit_limit":95.15,"last_trade_time":"1745575179259","oi_day_high":46875.0,"oi_day_low":28750.0},"NSE_FO:AMBUJACEM25MAY570CE":{"ohlc":{"open":25.25,"high":25.35,"low":12.2,"close":13.8},"depth":{"buy":[{"quantity":1800,"price":13.65,"orders":2},{"quantity":1800,"price":13.6,"orders":2},{"quantity":900,"price":13.55,"orders":1},{"quantity":900,"price":13.45,"orders":1},{"quantity":900,"price":13.4,"orders":1}],"sell":[{"quantity":2700,"price":13.9,"orders":3},{"quantity":900,"price":13.95,"orders":1},{"quantity":900,"price":14.0,"orders":1},{"quantity":1800,"price":14.05,"orders":2},{"quantity":2700,"price":14.1,"orders":3}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|65880","symbol":"AMBUJACEM25MAY570CE","last_price":13.8,"volume":781200,"average_price":15.54,"oi":347400.0,"net_change":-12.25,"total_buy_quantity":142200.0,"total_sell_quantity":126000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.15,"last_trade_time":"1745575159185","oi_day_high":368100.0,"oi_day_low":201600.0},"NSE_FO:JSWSTEEL25MAY1040CE":{"ohlc":{"open":43.6,"high":48.15,"low":29.7,"close":32.65},"depth":{"buy":[{"quantity":675,"price":32.2,"orders":1},{"quantity":2025,"price":32.15,"orders":2},{"quantity":1350,"price":32.1,"orders":1},{"quantity":2700,"price":31.9,"orders":1},{"quantity":2700,"price":31.75,"orders":2}],"sell":[{"quantity":675,"price":32.95,"orders":1},{"quantity":675,"price":33.0,"orders":1},{"quantity":2700,"price":33.1,"orders":3},{"quantity":675,"price":33.15,"orders":1},{"quantity":1350,"price":35.7,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|99015","symbol":"JSWSTEEL25MAY1040CE","last_price":32.65,"volume":641250,"average_price":35.62,"oi":361125.0,"net_change":-11.05,"total_buy_quantity":120825.0,"total_sell_quantity":113400.0,"lower_circuit_limit":14.25,"upper_circuit_limit":73.15,"last_trade_time":"1745575199202","oi_day_high":365175.0,"oi_day_low":299025.0},"NSE_FO:VOLTAS25MAY1280CE":{"ohlc":{"open":70.0,"high":70.0,"low":40.05,"close":40.3},"depth":{"buy":[{"quantity":300,"price":40.4,"orders":1},{"quantity":300,"price":40.35,"orders":1},{"quantity":600,"price":40.3,"orders":2},{"quantity":600,"price":40.2,"orders":2},{"quantity":300,"price":40.05,"orders":1}],"sell":[{"quantity":300,"price":40.95,"orders":1},{"quantity":300,"price":41.0,"orders":1},{"quantity":300,"price":41.1,"orders":1},{"quantity":300,"price":41.95,"orders":1},{"quantity":300,"price":42.0,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|139979","symbol":"VOLTAS25MAY1280CE","last_price":40.3,"volume":533100,"average_price":49.51,"oi":269700.0,"net_change":-27.2,"total_buy_quantity":63600.0,"total_sell_quantity":64800.0,"lower_circuit_limit":20.35,"upper_circuit_limit":114.65,"last_trade_time":"1745575175627","oi_day_high":269700.0,"oi_day_low":160200.0},"NSE_FO:UPL25MAY680PE":{"ohlc":{"open":21.7,"high":37.75,"low":19.6,"close":36.7},"depth":{"buy":[{"quantity":5420,"price":34.7,"orders":2},{"quantity":5420,"price":34.45,"orders":1},{"quantity":13550,"price":33.65,"orders":1},{"quantity":4065,"price":33.25,"orders":1},{"quantity":6775,"price":27.25,"orders":1}],"sell":[{"quantity":1355,"price":39.45,"orders":1},{"quantity":4065,"price":39.5,"orders":1},{"quantity":5420,"price":39.55,"orders":1},{"quantity":13550,"price":40.55,"orders":1},{"quantity":6775,"price":40.65,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|138930","symbol":"UPL25MAY680PE","last_price":36.7,"volume":542000,"average_price":29.14,"oi":285905.0,"net_change":14.65,"total_buy_quantity":78590.0,"total_sell_quantity":60975.0,"lower_circuit_limit":2.05,"upper_circuit_limit":65.0,"last_trade_time":"1745574774127","oi_day_high":344170.0,"oi_day_low":285905.0},"NSE_FO:MANAPPURAM25MAY230PE":{"ohlc":{"open":3.0,"high":6.85,"low":2.85,"close":3.85},"depth":{"buy":[{"quantity":3000,"price":3.75,"orders":1},{"quantity":9000,"price":3.7,"orders":3},{"quantity":12000,"price":3.65,"orders":4},{"quantity":15000,"price":3.6,"orders":5},{"quantity":6000,"price":3.55,"orders":2}],"sell":[{"quantity":3000,"price":3.85,"orders":1},{"quantity":75000,"price":3.9,"orders":3},{"quantity":54000,"price":3.95,"orders":4},{"quantity":96000,"price":4.0,"orders":3},{"quantity":96000,"price":4.05,"orders":3}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|103989","symbol":"MANAPPURAM25MAY230PE","last_price":3.85,"volume":12309000,"average_price":4.3,"oi":9795000.0,"net_change":1.15,"total_buy_quantity":642000.0,"total_sell_quantity":789000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1745575170001","oi_day_high":9795000.0,"oi_day_low":4953000.0},"NSE_FO:MOTHERSON25MAY135PE":{"ohlc":{"open":5.65,"high":7.8,"low":5.25,"close":6.95},"depth":{"buy":[{"quantity":7100,"price":7.0,"orders":2},{"quantity":3550,"price":6.95,"orders":1},{"quantity":10650,"price":6.9,"orders":3},{"quantity":7100,"price":6.85,"orders":2},{"quantity":7100,"price":6.8,"orders":2}],"sell":[{"quantity":7100,"price":7.1,"orders":2},{"quantity":3550,"price":7.3,"orders":1},{"quantity":7100,"price":7.35,"orders":2},{"quantity":3550,"price":7.45,"orders":1},{"quantity":24850,"price":7.5,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|105896","symbol":"MOTHERSON25MAY135PE","last_price":6.95,"volume":2325250,"average_price":6.66,"oi":1526500.0,"net_change":1.3,"total_buy_quantity":891050.0,"total_sell_quantity":461500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1745575195030","oi_day_high":1526500.0,"oi_day_low":1299300.0},"NSE_FO:EXIDEIND25MAY380PE":{"ohlc":{"open":13.95,"high":23.4,"low":13.4,"close":21.8},"depth":{"buy":[{"quantity":1800,"price":21.5,"orders":1},{"quantity":3600,"price":21.45,"orders":2},{"quantity":1800,"price":21.4,"orders":1},{"quantity":3600,"price":21.35,"orders":2},{"quantity":3600,"price":21.3,"orders":2}],"sell":[{"quantity":1800,"price":21.65,"orders":1},{"quantity":1800,"price":21.7,"orders":1},{"quantity":1800,"price":21.75,"orders":1},{"quantity":1800,"price":21.8,"orders":1},{"quantity":1800,"price":21.9,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|82126","symbol":"EXIDEIND25MAY380PE","last_price":21.8,"volume":954000,"average_price":20.0,"oi":874800.0,"net_change":7.4,"total_buy_quantity":349200.0,"total_sell_quantity":133200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.4,"last_trade_time":"1745575197031","oi_day_high":945000.0,"oi_day_low":873000.0},"NSE_FO:RECLTD25MAY440PE":{"ohlc":{"open":20.5,"high":33.1,"low":19.65,"close":33.1},"depth":{"buy":[{"quantity":1000,"price":32.95,"orders":1},{"quantity":1000,"price":32.9,"orders":1},{"quantity":3000,"price":32.85,"orders":2},{"quantity":1000,"price":32.8,"orders":1},{"quantity":2000,"price":32.75,"orders":2}],"sell":[{"quantity":1000,"price":33.25,"orders":1},{"quantity":2000,"price":33.3,"orders":2},{"quantity":1000,"price":33.35,"orders":1},{"quantity":1000,"price":33.4,"orders":1},{"quantity":1000,"price":33.45,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|119729","symbol":"RECLTD25MAY440PE","last_price":33.1,"volume":1113000,"average_price":25.5,"oi":1083000.0,"net_change":12.4,"total_buy_quantity":131000.0,"total_sell_quantity":143000.0,"lower_circuit_limit":0.7,"upper_circuit_limit":53.6,"last_trade_time":"1745575183075","oi_day_high":1207000.0,"oi_day_low":1082000.0},"NSE_FO:BANDHANBNK25MAY170CE":{"ohlc":{"open":9.25,"high":9.65,"low":6.1,"close":6.55},"depth":{"buy":[{"quantity":11200,"price":6.4,"orders":4},{"quantity":25200,"price":6.35,"orders":6},{"quantity":11200,"price":6.3,"orders":4},{"quantity":8400,"price":6.25,"orders":2},{"quantity":2800,"price":6.2,"orders":1}],"sell":[{"quantity":5600,"price":6.5,"orders":2},{"quantity":16800,"price":6.55,"orders":5},{"quantity":11200,"price":6.6,"orders":4},{"quantity":11200,"price":6.65,"orders":4},{"quantity":19600,"price":6.7,"orders":3}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|70274","symbol":"BANDHANBNK25MAY170CE","last_price":6.55,"volume":3886400,"average_price":7.41,"oi":2343600.0,"net_change":-2.8,"total_buy_quantity":635600.0,"total_sell_quantity":733600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1745575199002","oi_day_high":2352000.0,"oi_day_low":2130800.0},"NSE_FO:COALINDIA25MAY400CE":{"ohlc":{"open":15.9,"high":17.35,"low":10.1,"close":11.2},"depth":{"buy":[{"quantity":1050,"price":11.2,"orders":1},{"quantity":5250,"price":11.15,"orders":4},{"quantity":4200,"price":11.1,"orders":4},{"quantity":7350,"price":11.05,"orders":5},{"quantity":13650,"price":11.0,"orders":11}],"sell":[{"quantity":3150,"price":11.25,"orders":2},{"quantity":7350,"price":11.3,"orders":6},{"quantity":11550,"price":11.35,"orders":9},{"quantity":10500,"price":11.4,"orders":9},{"quantity":10500,"price":11.45,"orders":8}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|75295","symbol":"COALINDIA25MAY400CE","last_price":11.2,"volume":3560550,"average_price":12.34,"oi":2713200.0,"net_change":-3.95,"total_buy_quantity":296100.0,"total_sell_quantity":445200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.15,"last_trade_time":"1745575196479","oi_day_high":2806650.0,"oi_day_low":2308950.0},"NSE_FO:TATASTEEL25MAY142.5PE":{"ohlc":{"open":5.55,"high":7.85,"low":4.65,"close":7.75},"depth":{"buy":[{"quantity":11000,"price":7.65,"orders":2},{"quantity":22000,"price":7.6,"orders":4},{"quantity":11000,"price":7.55,"orders":2},{"quantity":5500,"price":7.5,"orders":1},{"quantity":33000,"price":7.45,"orders":2}],"sell":[{"quantity":11000,"price":7.75,"orders":2},{"quantity":27500,"price":7.8,"orders":4},{"quantity":55000,"price":7.85,"orders":5},{"quantity":16500,"price":7.9,"orders":2},{"quantity":5500,"price":7.95,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|143054","symbol":"TATASTEEL25MAY142.5PE","last_price":7.75,"volume":4675000,"average_price":6.51,"oi":4829000.0,"net_change":2.15,"total_buy_quantity":682000.0,"total_sell_quantity":506000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1745575084297","oi_day_high":4829000.0,"oi_day_low":4504500.0},"NSE_FO:TATACONSUM25MAY1160PE":{"ohlc":{"open":35.1,"high":49.85,"low":31.4,"close":38.7},"depth":{"buy":[{"quantity":912,"price":38.05,"orders":1},{"quantity":912,"price":38.0,"orders":2},{"quantity":1368,"price":37.8,"orders":1},{"quantity":1368,"price":37.6,"orders":1},{"quantity":1368,"price":37.55,"orders":1}],"sell":[{"quantity":912,"price":38.7,"orders":1},{"quantity":456,"price":38.85,"orders":1},{"quantity":1368,"price":39.35,"orders":1},{"quantity":456,"price":39.4,"orders":1},{"quantity":2280,"price":39.45,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|127474","symbol":"TATACONSUM25MAY1160PE","last_price":38.7,"volume":492024,"average_price":37.89,"oi":177384.0,"net_change":3.25,"total_buy_quantity":108072.0,"total_sell_quantity":67488.0,"lower_circuit_limit":10.9,"upper_circuit_limit":60.0,"last_trade_time":"1745575168500","oi_day_high":204288.0,"oi_day_low":158232.0},"NSE_FO:CAMS25MAY4050CE":{"ohlc":{"open":150.0,"high":162.75,"low":93.85,"close":118.0},"depth":{"buy":[{"quantity":125,"price":116.2,"orders":1},{"quantity":250,"price":116.15,"orders":2},{"quantity":125,"price":115.95,"orders":1},{"quantity":125,"price":114.4,"orders":1},{"quantity":125,"price":114.35,"orders":1}],"sell":[{"quantity":125,"price":119.7,"orders":1},{"quantity":125,"price":119.75,"orders":1},{"quantity":125,"price":120.25,"orders":1},{"quantity":125,"price":120.35,"orders":1},{"quantity":125,"price":122.25,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|78658","symbol":"CAMS25MAY4050CE","last_price":118.0,"volume":33375,"average_price":122.77,"oi":8625.0,"net_change":-25.0,"total_buy_quantity":17125.0,"total_sell_quantity":13500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":310.45,"last_trade_time":"1745575143442","oi_day_high":10375.0,"oi_day_low":7625.0},"NSE_FO:HAL25MAY4300PE":{"ohlc":{"open":175.4,"high":279.4,"low":167.0,"close":247.9},"depth":{"buy":[{"quantity":150,"price":248.4,"orders":1},{"quantity":150,"price":248.35,"orders":1},{"quantity":150,"price":247.0,"orders":1},{"quantity":5550,"price":236.3,"orders":7},{"quantity":150,"price":236.2,"orders":1}],"sell":[{"quantity":150,"price":250.75,"orders":1},{"quantity":150,"price":250.8,"orders":1},{"quantity":150,"price":250.95,"orders":1},{"quantity":150,"price":255.95,"orders":1},{"quantity":150,"price":256.0,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|85704","symbol":"HAL25MAY4300PE","last_price":247.9,"volume":251250,"average_price":230.71,"oi":206550.0,"net_change":63.3,"total_buy_quantity":18150.0,"total_sell_quantity":18000.0,"lower_circuit_limit":41.75,"upper_circuit_limit":460.75,"last_trade_time":"1745575197592","oi_day_high":226950.0,"oi_day_low":205050.0},"NSE_FO:ADANIENT25MAY2440PE":{"ohlc":{"open":88.8,"high":163.45,"low":86.15,"close":150.85},"depth":{"buy":[{"quantity":300,"price":147.35,"orders":1},{"quantity":300,"price":147.3,"orders":1},{"quantity":300,"price":147.05,"orders":1},{"quantity":300,"price":146.8,"orders":1},{"quantity":300,"price":146.75,"orders":1}],"sell":[{"quantity":300,"price":150.95,"orders":1},{"quantity":300,"price":151.0,"orders":1},{"quantity":300,"price":151.75,"orders":1},{"quantity":300,"price":151.8,"orders":1},{"quantity":300,"price":154.4,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|64513","symbol":"ADANIENT25MAY2440PE","last_price":150.85,"volume":153600,"average_price":125.55,"oi":193200.0,"net_change":55.5,"total_buy_quantity":68700.0,"total_sell_quantity":24000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":288.4,"last_trade_time":"1745575058244","oi_day_high":193800.0,"oi_day_low":187200.0},"NSE_FO:PFC25MAY430CE":{"ohlc":{"open":23.8,"high":25.25,"low":13.25,"close":14.0},"depth":{"buy":[{"quantity":2600,"price":13.95,"orders":2},{"quantity":5200,"price":13.9,"orders":4},{"quantity":9100,"price":13.85,"orders":4},{"quantity":5200,"price":13.8,"orders":4},{"quantity":2600,"price":13.75,"orders":2}],"sell":[{"quantity":3900,"price":14.1,"orders":3},{"quantity":7800,"price":14.15,"orders":5},{"quantity":6500,"price":14.2,"orders":5},{"quantity":3900,"price":14.25,"orders":2},{"quantity":6500,"price":14.3,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|128558","symbol":"PFC25MAY430CE","last_price":14.0,"volume":3513900,"average_price":16.9,"oi":1848600.0,"net_change":-9.8,"total_buy_quantity":289900.0,"total_sell_quantity":435500.0,"lower_circuit_limit":3.1,"upper_circuit_limit":44.5,"last_trade_time":"1745575195754","oi_day_high":1881100.0,"oi_day_low":1457300.0},"NSE_FO:INDUSINDBK25MAY820CE":{"ohlc":{"open":49.45,"high":51.0,"low":40.65,"close":45.05},"depth":{"buy":[{"quantity":1000,"price":45.1,"orders":2},{"quantity":1000,"price":45.0,"orders":2},{"quantity":500,"price":44.95,"orders":1},{"quantity":500,"price":44.9,"orders":1},{"quantity":1000,"price":44.85,"orders":2}],"sell":[{"quantity":1000,"price":46.05,"orders":2},{"quantity":1000,"price":46.15,"orders":2},{"quantity":500,"price":46.2,"orders":1},{"quantity":1000,"price":46.3,"orders":2},{"quantity":500,"price":46.35,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|94522","symbol":"INDUSINDBK25MAY820CE","last_price":45.05,"volume":2319500,"average_price":46.62,"oi":611500.0,"net_change":-2.35,"total_buy_quantity":50000.0,"total_sell_quantity":110000.0,"lower_circuit_limit":6.05,"upper_circuit_limit":88.75,"last_trade_time":"1745575194188","oi_day_high":632000.0,"oi_day_low":513000.0},"NSE_FO:SYNGENE25MAY660PE":{"ohlc":{"open":31.9,"high":44.45,"low":31.5,"close":44.45},"depth":{"buy":[{"quantity":1000,"price":42.45,"orders":1},{"quantity":1000,"price":42.3,"orders":1},{"quantity":1000,"price":42.1,"orders":1},{"quantity":1000,"price":41.4,"orders":1},{"quantity":5000,"price":41.35,"orders":1}],"sell":[{"quantity":2000,"price":44.8,"orders":2},{"quantity":3000,"price":44.85,"orders":2},{"quantity":3000,"price":44.9,"orders":2},{"quantity":1000,"price":45.1,"orders":1},{"quantity":2000,"price":45.15,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|126445","symbol":"SYNGENE25MAY660PE","last_price":44.45,"volume":367000,"average_price":37.41,"oi":148000.0,"net_change":13.0,"total_buy_quantity":103000.0,"total_sell_quantity":86000.0,"lower_circuit_limit":11.45,"upper_circuit_limit":51.45,"last_trade_time":"1745575166756","oi_day_high":172000.0,"oi_day_low":142000.0},"NSE_FO:BPCL25MAY300CE":{"ohlc":{"open":14.55,"high":15.3,"low":9.5,"close":10.55},"depth":{"buy":[{"quantity":3600,"price":10.6,"orders":2},{"quantity":9000,"price":10.55,"orders":4},{"quantity":1800,"price":10.5,"orders":1},{"quantity":5400,"price":10.45,"orders":2},{"quantity":3600,"price":10.4,"orders":2}],"sell":[{"quantity":3600,"price":10.75,"orders":2},{"quantity":3600,"price":10.8,"orders":2},{"quantity":7200,"price":10.85,"orders":3},{"quantity":3600,"price":10.9,"orders":2},{"quantity":3600,"price":10.95,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|71899","symbol":"BPCL25MAY300CE","last_price":10.55,"volume":3337200,"average_price":10.88,"oi":1539000.0,"net_change":-3.6,"total_buy_quantity":480600.0,"total_sell_quantity":442800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.15,"last_trade_time":"1745575148927","oi_day_high":1539000.0,"oi_day_low":977400.0},"NSE_FO:TECHM25MAY1440CE":{"ohlc":{"open":71.1,"high":75.35,"low":28.0,"close":64.75},"depth":{"buy":[{"quantity":600,"price":64.05,"orders":1},{"quantity":600,"price":64.0,"orders":1},{"quantity":600,"price":63.8,"orders":1},{"quantity":1200,"price":63.75,"orders":1},{"quantity":600,"price":63.55,"orders":1}],"sell":[{"quantity":600,"price":64.45,"orders":1},{"quantity":600,"price":64.5,"orders":1},{"quantity":600,"price":64.6,"orders":1},{"quantity":1200,"price":64.95,"orders":2},{"quantity":3600,"price":65.0,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|132319","symbol":"TECHM25MAY1440CE","last_price":64.75,"volume":3726600,"average_price":55.49,"oi":324600.0,"net_change":-3.9,"total_buy_quantity":63600.0,"total_sell_quantity":123600.0,"lower_circuit_limit":5.2,"upper_circuit_limit":110.8,"last_trade_time":"1745575198503","oi_day_high":480600.0,"oi_day_low":278400.0},"NSE_FO:ATGL25MAY620CE":{"ohlc":{"open":32.5,"high":32.5,"low":23.5,"close":27.05},"depth":{"buy":[{"quantity":775,"price":26.8,"orders":1},{"quantity":775,"price":26.65,"orders":1},{"quantity":775,"price":26.5,"orders":1},{"quantity":775,"price":26.4,"orders":1},{"quantity":775,"price":26.25,"orders":1}],"sell":[{"quantity":775,"price":27.2,"orders":1},{"quantity":1550,"price":27.25,"orders":2},{"quantity":775,"price":27.35,"orders":1},{"quantity":775,"price":27.8,"orders":1},{"quantity":775,"price":27.85,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|68171","symbol":"ATGL25MAY620CE","last_price":27.05,"volume":50375,"average_price":28.16,"oi":25575.0,"net_change":-13.75,"total_buy_quantity":127100.0,"total_sell_quantity":130975.0,"lower_circuit_limit":7.55,"upper_circuit_limit":74.05,"last_trade_time":"1745575194497","oi_day_high":27125.0,"oi_day_low":7750.0},"NSE_FO:APLAPOLLO25MAY1620PE":{"ohlc":{"open":60.0,"high":81.9,"low":60.0,"close":68.9},"depth":{"buy":[{"quantity":350,"price":70.5,"orders":1},{"quantity":350,"price":70.1,"orders":1},{"quantity":350,"price":70.05,"orders":1},{"quantity":350,"price":69.6,"orders":1},{"quantity":1750,"price":68.65,"orders":1}],"sell":[{"quantity":350,"price":73.2,"orders":1},{"quantity":350,"price":73.35,"orders":1},{"quantity":350,"price":73.55,"orders":1},{"quantity":350,"price":75.55,"orders":1},{"quantity":4550,"price":75.6,"orders":3}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|68084","symbol":"APLAPOLLO25MAY1620PE","last_price":68.9,"volume":29400,"average_price":69.22,"oi":19250.0,"net_change":13.75,"total_buy_quantity":55650.0,"total_sell_quantity":43050.0,"lower_circuit_limit":11.05,"upper_circuit_limit":99.25,"last_trade_time":"1745574537609","oi_day_high":20650.0,"oi_day_low":18200.0},"NSE_FO:ALKEM25MAY5200CE":{"ohlc":{"open":223.95,"high":229.9,"low":116.2,"close":115.0},"depth":{"buy":[{"quantity":100,"price":115.0,"orders":1},{"quantity":100,"price":114.8,"orders":1},{"quantity":100,"price":114.3,"orders":1},{"quantity":200,"price":111.5,"orders":1},{"quantity":500,"price":111.45,"orders":1}],"sell":[{"quantity":100,"price":116.7,"orders":1},{"quantity":100,"price":116.75,"orders":1},{"quantity":100,"price":117.4,"orders":1},{"quantity":100,"price":118.05,"orders":1},{"quantity":100,"price":118.4,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|65604","symbol":"ALKEM25MAY5200CE","last_price":115.0,"volume":92000,"average_price":155.19,"oi":38000.0,"net_change":-98.25,"total_buy_quantity":18200.0,"total_sell_quantity":19100.0,"lower_circuit_limit":7.85,"upper_circuit_limit":349.05,"last_trade_time":"1745575190243","oi_day_high":38800.0,"oi_day_low":23700.0},"NSE_FO:RELIANCE25MAY1300PE":{"ohlc":{"open":33.55,"high":40.0,"low":24.7,"close":33.4},"depth":{"buy":[{"quantity":1000,"price":33.25,"orders":2},{"quantity":3000,"price":33.2,"orders":5},{"quantity":1500,"price":33.15,"orders":3},{"quantity":4500,"price":33.1,"orders":6},{"quantity":2500,"price":33.05,"orders":4}],"sell":[{"quantity":500,"price":33.5,"orders":1},{"quantity":1000,"price":33.6,"orders":2},{"quantity":500,"price":33.65,"orders":1},{"quantity":1500,"price":33.7,"orders":2},{"quantity":500,"price":33.75,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|120103","symbol":"RELIANCE25MAY1300PE","last_price":33.4,"volume":12632000,"average_price":33.63,"oi":3276500.0,"net_change":-0.55,"total_buy_quantity":263000.0,"total_sell_quantity":320500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.1,"last_trade_time":"1745575199886","oi_day_high":3276500.0,"oi_day_low":2580500.0},"NSE_FO:PAYTM25MAY920CE":{"ohlc":{"open":52.75,"high":52.75,"low":32.85,"close":35.15},"depth":{"buy":[{"quantity":650,"price":34.3,"orders":1},{"quantity":1300,"price":34.25,"orders":1},{"quantity":650,"price":32.75,"orders":1},{"quantity":650,"price":32.7,"orders":1},{"quantity":650,"price":32.05,"orders":1}],"sell":[{"quantity":1300,"price":34.95,"orders":2},{"quantity":1300,"price":35.15,"orders":2},{"quantity":650,"price":35.45,"orders":1},{"quantity":650,"price":35.5,"orders":1},{"quantity":650,"price":36.9,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|113662","symbol":"PAYTM25MAY920CE","last_price":35.15,"volume":673400,"average_price":40.71,"oi":230100.0,"net_change":-15.35,"total_buy_quantity":129350.0,"total_sell_quantity":147550.0,"lower_circuit_limit":1.8,"upper_circuit_limit":99.2,"last_trade_time":"1745575175277","oi_day_high":234000.0,"oi_day_low":150150.0},"NSE_FO:ITC25MAY430CE":{"ohlc":{"open":12.65,"high":13.3,"low":8.15,"close":10.15},"depth":{"buy":[{"quantity":4800,"price":10.1,"orders":3},{"quantity":8000,"price":10.05,"orders":4},{"quantity":16000,"price":10.0,"orders":10},{"quantity":12800,"price":9.95,"orders":7},{"quantity":40000,"price":9.9,"orders":7}],"sell":[{"quantity":14400,"price":10.2,"orders":8},{"quantity":11200,"price":10.25,"orders":6},{"quantity":12800,"price":10.3,"orders":7},{"quantity":14400,"price":10.35,"orders":7},{"quantity":12800,"price":10.4,"orders":6}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|97219","symbol":"ITC25MAY430CE","last_price":10.15,"volume":9622400,"average_price":9.94,"oi":3683200.0,"net_change":-1.85,"total_buy_quantity":548800.0,"total_sell_quantity":710400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.0,"last_trade_time":"1745575198958","oi_day_high":3894400.0,"oi_day_low":3104000.0},"NSE_FO:COFORGE25MAY7300CE":{"ohlc":{"open":396.4,"high":546.6,"low":358.5,"close":465.0},"depth":{"buy":[{"quantity":75,"price":462.6,"orders":1},{"quantity":75,"price":462.55,"orders":1},{"quantity":75,"price":462.4,"orders":1},{"quantity":75,"price":462.35,"orders":1},{"quantity":75,"price":459.0,"orders":1}],"sell":[{"quantity":75,"price":465.7,"orders":1},{"quantity":75,"price":465.75,"orders":1},{"quantity":75,"price":465.9,"orders":1},{"quantity":75,"price":466.0,"orders":1},{"quantity":75,"price":466.95,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|82050","symbol":"COFORGE25MAY7300CE","last_price":465.0,"volume":236625,"average_price":434.95,"oi":56550.0,"net_change":70.25,"total_buy_quantity":5775.0,"total_sell_quantity":11550.0,"lower_circuit_limit":117.85,"upper_circuit_limit":671.65,"last_trade_time":"1745575196808","oi_day_high":60975.0,"oi_day_low":34350.0},"NSE_FO:M&MFIN25MAY270CE":{"ohlc":{"open":10.15,"high":10.2,"low":6.2,"close":6.3},"depth":{"buy":[{"quantity":2000,"price":6.25,"orders":1},{"quantity":4000,"price":6.2,"orders":2},{"quantity":14000,"price":6.15,"orders":4},{"quantity":2000,"price":6.1,"orders":1},{"quantity":4000,"price":6.05,"orders":1}],"sell":[{"quantity":4000,"price":6.35,"orders":2},{"quantity":8000,"price":6.4,"orders":4},{"quantity":8000,"price":6.45,"orders":3},{"quantity":6000,"price":6.5,"orders":3},{"quantity":6000,"price":6.55,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|103516","symbol":"M&MFIN25MAY270CE","last_price":6.3,"volume":2030000,"average_price":7.59,"oi":1334000.0,"net_change":-3.8,"total_buy_quantity":442000.0,"total_sell_quantity":468000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.1,"last_trade_time":"1745575186454","oi_day_high":1338000.0,"oi_day_low":954000.0},"NSE_FO:TORNTPOWER25MAY1600PE":{"ohlc":{"open":81.7,"high":107.3,"low":81.7,"close":107.3},"depth":{"buy":[{"quantity":750,"price":106.0,"orders":2},{"quantity":375,"price":100.7,"orders":1},{"quantity":375,"price":100.05,"orders":1},{"quantity":1500,"price":100.0,"orders":1},{"quantity":375,"price":99.2,"orders":1}],"sell":[{"quantity":375,"price":109.15,"orders":1},{"quantity":375,"price":109.2,"orders":1},{"quantity":375,"price":109.25,"orders":1},{"quantity":375,"price":112.8,"orders":1},{"quantity":1500,"price":112.85,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|135477","symbol":"TORNTPOWER25MAY1600PE","last_price":107.3,"volume":25125,"average_price":94.79,"oi":24375.0,"net_change":39.3,"total_buy_quantity":14250.0,"total_sell_quantity":29625.0,"lower_circuit_limit":35.85,"upper_circuit_limit":148.35,"last_trade_time":"1745574977506","oi_day_high":27000.0,"oi_day_low":13500.0},"NSE_FO:COLPAL25MAY2740PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":175,"price":152.15,"orders":1},{"quantity":525,"price":147.95,"orders":1},{"quantity":700,"price":137.45,"orders":1},{"quantity":1750,"price":129.0,"orders":1},{"quantity":875,"price":118.65,"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":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|82711","symbol":"COLPAL25MAY2740PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-336.0,"total_buy_quantity":9275.0,"total_sell_quantity":0.0,"lower_circuit_limit":35.3,"upper_circuit_limit":152.5,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:HINDPETRO25MAY390PE":{"ohlc":{"open":16.4,"high":23.35,"low":15.45,"close":22.5},"depth":{"buy":[{"quantity":4050,"price":22.2,"orders":2},{"quantity":2025,"price":22.15,"orders":1},{"quantity":2025,"price":22.1,"orders":1},{"quantity":2025,"price":21.95,"orders":1},{"quantity":2025,"price":21.9,"orders":1}],"sell":[{"quantity":2025,"price":22.5,"orders":1},{"quantity":2025,"price":22.55,"orders":1},{"quantity":4050,"price":22.6,"orders":2},{"quantity":2025,"price":22.65,"orders":1},{"quantity":2025,"price":22.7,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|89175","symbol":"HINDPETRO25MAY390PE","last_price":22.5,"volume":676350,"average_price":19.85,"oi":552825.0,"net_change":5.45,"total_buy_quantity":285525.0,"total_sell_quantity":99225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.05,"last_trade_time":"1745575198080","oi_day_high":619650.0,"oi_day_low":552825.0},"NSE_FO:HINDUNILVR25MAY2320CE":{"ohlc":{"open":78.4,"high":79.9,"low":55.35,"close":67.9},"depth":{"buy":[{"quantity":600,"price":67.55,"orders":2},{"quantity":600,"price":67.35,"orders":1},{"quantity":300,"price":67.3,"orders":1},{"quantity":600,"price":62.9,"orders":1},{"quantity":1200,"price":62.85,"orders":1}],"sell":[{"quantity":300,"price":69.95,"orders":1},{"quantity":600,"price":70.0,"orders":1},{"quantity":300,"price":70.05,"orders":1},{"quantity":600,"price":70.3,"orders":1},{"quantity":300,"price":70.35,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|89757","symbol":"HINDUNILVR25MAY2320CE","last_price":67.9,"volume":752700,"average_price":65.14,"oi":115500.0,"net_change":-8.0,"total_buy_quantity":24600.0,"total_sell_quantity":53100.0,"lower_circuit_limit":26.85,"upper_circuit_limit":124.95,"last_trade_time":"1745575187701","oi_day_high":168900.0,"oi_day_low":115500.0},"NSE_FO:JUBLFOOD25MAY720CE":{"ohlc":{"open":31.95,"high":31.95,"low":20.5,"close":21.4},"depth":{"buy":[{"quantity":1250,"price":21.2,"orders":1},{"quantity":1250,"price":21.15,"orders":1},{"quantity":1250,"price":21.1,"orders":1},{"quantity":1250,"price":20.95,"orders":1},{"quantity":1250,"price":20.85,"orders":1}],"sell":[{"quantity":1250,"price":21.65,"orders":1},{"quantity":1250,"price":21.7,"orders":1},{"quantity":1250,"price":21.75,"orders":1},{"quantity":1250,"price":21.8,"orders":1},{"quantity":2500,"price":21.85,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|99293","symbol":"JUBLFOOD25MAY720CE","last_price":21.4,"volume":702500,"average_price":23.58,"oi":248750.0,"net_change":-9.6,"total_buy_quantity":161250.0,"total_sell_quantity":190000.0,"lower_circuit_limit":8.45,"upper_circuit_limit":53.55,"last_trade_time":"1745575166253","oi_day_high":248750.0,"oi_day_low":220000.0},"NSE_FO:LICHSGFIN25MAY610CE":{"ohlc":{"open":28.0,"high":29.4,"low":15.7,"close":18.3},"depth":{"buy":[{"quantity":2000,"price":17.55,"orders":2},{"quantity":2000,"price":17.25,"orders":2},{"quantity":1000,"price":16.4,"orders":1},{"quantity":4000,"price":16.35,"orders":1},{"quantity":3000,"price":16.3,"orders":1}],"sell":[{"quantity":2000,"price":18.45,"orders":2},{"quantity":1000,"price":18.5,"orders":1},{"quantity":1000,"price":18.55,"orders":1},{"quantity":1000,"price":18.65,"orders":1},{"quantity":1000,"price":21.3,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|113269","symbol":"LICHSGFIN25MAY610CE","last_price":18.3,"volume":690000,"average_price":19.81,"oi":349000.0,"net_change":-10.75,"total_buy_quantity":180000.0,"total_sell_quantity":169000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.45,"last_trade_time":"1745575189117","oi_day_high":354000.0,"oi_day_low":196000.0},"NSE_FO:IEX25MAY190CE":{"ohlc":{"open":11.35,"high":15.0,"low":8.4,"close":8.75},"depth":{"buy":[{"quantity":11250,"price":8.7,"orders":3},{"quantity":7500,"price":8.65,"orders":2},{"quantity":11250,"price":8.6,"orders":2},{"quantity":3750,"price":8.55,"orders":1},{"quantity":11250,"price":8.5,"orders":3}],"sell":[{"quantity":15000,"price":8.85,"orders":3},{"quantity":3750,"price":8.9,"orders":1},{"quantity":3750,"price":8.95,"orders":1},{"quantity":11250,"price":9.0,"orders":3},{"quantity":3750,"price":9.05,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|92033","symbol":"IEX25MAY190CE","last_price":8.75,"volume":7950000,"average_price":11.56,"oi":1938750.0,"net_change":-1.05,"total_buy_quantity":753750.0,"total_sell_quantity":877500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1745575191356","oi_day_high":2392500.0,"oi_day_low":1680000.0},"NSE_FO:PAGEIND25MAY45000CE":{"ohlc":{"open":1593.4,"high":1641.5,"low":1041.05,"close":1353.05},"depth":{"buy":[{"quantity":15,"price":1264.75,"orders":1},{"quantity":15,"price":1264.7,"orders":1},{"quantity":45,"price":1264.45,"orders":1},{"quantity":225,"price":1204.6,"orders":1},{"quantity":45,"price":1181.9,"orders":1}],"sell":[{"quantity":15,"price":1398.95,"orders":1},{"quantity":15,"price":1399.0,"orders":1},{"quantity":15,"price":1442.35,"orders":1},{"quantity":210,"price":1533.4,"orders":1},{"quantity":75,"price":1553.55,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|112170","symbol":"PAGEIND25MAY45000CE","last_price":1353.05,"volume":2295,"average_price":1374.96,"oi":1035.0,"net_change":-137.0,"total_buy_quantity":1920.0,"total_sell_quantity":825.0,"lower_circuit_limit":307.55,"upper_circuit_limit":2672.55,"last_trade_time":"1745574748006","oi_day_high":1035.0,"oi_day_low":690.0},"NSE_FO:GMRAIRPORT25MAY89CE":{"ohlc":{"open":4.2,"high":4.2,"low":1.85,"close":2.35},"depth":{"buy":[{"quantity":28125,"price":2.35,"orders":2},{"quantity":33750,"price":2.3,"orders":3},{"quantity":33750,"price":2.25,"orders":3},{"quantity":56250,"price":2.2,"orders":4},{"quantity":28125,"price":2.15,"orders":3}],"sell":[{"quantity":22500,"price":2.45,"orders":3},{"quantity":45000,"price":2.5,"orders":7},{"quantity":45000,"price":2.55,"orders":3},{"quantity":5625,"price":2.6,"orders":1},{"quantity":11250,"price":2.65,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|90010","symbol":"GMRAIRPORT25MAY89CE","last_price":2.35,"volume":2238750,"average_price":2.65,"oi":826875.0,"net_change":-1.6,"total_buy_quantity":1282500.0,"total_sell_quantity":1080000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1745575186031","oi_day_high":832500.0,"oi_day_low":461250.0},"NSE_FO:GRASIM25MAY2720CE":{"ohlc":{"open":93.1,"high":98.4,"low":66.8,"close":90.75},"depth":{"buy":[{"quantity":250,"price":90.9,"orders":1},{"quantity":250,"price":90.0,"orders":1},{"quantity":250,"price":89.15,"orders":1},{"quantity":250,"price":89.1,"orders":1},{"quantity":250,"price":89.05,"orders":1}],"sell":[{"quantity":250,"price":91.3,"orders":1},{"quantity":250,"price":91.35,"orders":1},{"quantity":250,"price":91.4,"orders":1},{"quantity":500,"price":91.5,"orders":2},{"quantity":250,"price":91.6,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|84984","symbol":"GRASIM25MAY2720CE","last_price":90.75,"volume":176000,"average_price":84.6,"oi":42750.0,"net_change":-2.35,"total_buy_quantity":30250.0,"total_sell_quantity":42000.0,"lower_circuit_limit":24.55,"upper_circuit_limit":161.65,"last_trade_time":"1745575195686","oi_day_high":45500.0,"oi_day_low":28250.0},"NSE_FO:NATIONALUM25MAY160PE":{"ohlc":{"open":6.0,"high":9.9,"low":5.8,"close":9.8},"depth":{"buy":[{"quantity":3750,"price":9.65,"orders":1},{"quantity":3750,"price":9.6,"orders":1},{"quantity":3750,"price":9.5,"orders":1},{"quantity":18750,"price":9.45,"orders":1},{"quantity":3750,"price":9.4,"orders":1}],"sell":[{"quantity":3750,"price":9.75,"orders":1},{"quantity":11250,"price":9.8,"orders":3},{"quantity":3750,"price":9.85,"orders":1},{"quantity":11250,"price":9.9,"orders":3},{"quantity":52500,"price":9.95,"orders":8}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|107480","symbol":"NATIONALUM25MAY160PE","last_price":9.8,"volume":1886250,"average_price":7.85,"oi":2115000.0,"net_change":3.25,"total_buy_quantity":461250.0,"total_sell_quantity":438750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1745575078526","oi_day_high":2137500.0,"oi_day_low":1781250.0},"NSE_FO:TATACHEM25MAY860CE":{"ohlc":{"open":43.05,"high":43.8,"low":20.7,"close":21.1},"depth":{"buy":[{"quantity":550,"price":21.1,"orders":1},{"quantity":550,"price":21.05,"orders":1},{"quantity":550,"price":21.0,"orders":1},{"quantity":550,"price":20.9,"orders":1},{"quantity":550,"price":20.85,"orders":1}],"sell":[{"quantity":550,"price":21.35,"orders":1},{"quantity":550,"price":21.45,"orders":1},{"quantity":550,"price":21.5,"orders":1},{"quantity":550,"price":21.55,"orders":1},{"quantity":550,"price":21.6,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|141648","symbol":"TATACHEM25MAY860CE","last_price":21.1,"volume":568150,"average_price":28.28,"oi":397650.0,"net_change":-20.3,"total_buy_quantity":116600.0,"total_sell_quantity":113850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.9,"last_trade_time":"1745575152489","oi_day_high":397650.0,"oi_day_low":325600.0},"NSE_FO:MFSL25MAY1240CE":{"ohlc":{"open":62.0,"high":79.2,"low":58.5,"close":67.7},"depth":{"buy":[{"quantity":800,"price":67.8,"orders":1},{"quantity":800,"price":67.75,"orders":1},{"quantity":800,"price":67.55,"orders":1},{"quantity":1600,"price":67.4,"orders":1},{"quantity":800,"price":65.75,"orders":1}],"sell":[{"quantity":800,"price":69.1,"orders":1},{"quantity":800,"price":69.15,"orders":1},{"quantity":800,"price":69.25,"orders":1},{"quantity":800,"price":71.0,"orders":1},{"quantity":3200,"price":72.8,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|105473","symbol":"MFSL25MAY1240CE","last_price":67.7,"volume":163200,"average_price":67.12,"oi":33600.0,"net_change":9.65,"total_buy_quantity":43200.0,"total_sell_quantity":37600.0,"lower_circuit_limit":19.45,"upper_circuit_limit":96.65,"last_trade_time":"1745574580357","oi_day_high":36800.0,"oi_day_low":19200.0},"NSE_FO:IREDA25MAY175PE":{"ohlc":{"open":11.25,"high":17.7,"low":10.75,"close":16.9},"depth":{"buy":[{"quantity":5800,"price":16.8,"orders":2},{"quantity":2900,"price":16.7,"orders":1},{"quantity":5800,"price":16.65,"orders":1},{"quantity":11600,"price":16.5,"orders":2},{"quantity":5800,"price":16.35,"orders":1}],"sell":[{"quantity":2900,"price":17.0,"orders":1},{"quantity":5800,"price":17.05,"orders":2},{"quantity":2900,"price":17.1,"orders":1},{"quantity":2900,"price":17.2,"orders":1},{"quantity":145000,"price":18.8,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|96563","symbol":"IREDA25MAY175PE","last_price":16.9,"volume":646700,"average_price":14.18,"oi":513300.0,"net_change":5.4,"total_buy_quantity":365400.0,"total_sell_quantity":223300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1745574874695","oi_day_high":519100.0,"oi_day_low":310300.0},"NSE_FO:ASHOKLEY25MAY230PE":{"ohlc":{"open":8.1,"high":12.0,"low":7.25,"close":11.4},"depth":{"buy":[{"quantity":5000,"price":11.35,"orders":2},{"quantity":7500,"price":11.3,"orders":3},{"quantity":2500,"price":11.25,"orders":1},{"quantity":2500,"price":11.2,"orders":1},{"quantity":15000,"price":11.15,"orders":2}],"sell":[{"quantity":2500,"price":11.5,"orders":1},{"quantity":2500,"price":11.55,"orders":1},{"quantity":5000,"price":11.6,"orders":2},{"quantity":15000,"price":11.65,"orders":2},{"quantity":2500,"price":11.7,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|67237","symbol":"ASHOKLEY25MAY230PE","last_price":11.4,"volume":1495000,"average_price":9.66,"oi":537500.0,"net_change":3.1,"total_buy_quantity":322500.0,"total_sell_quantity":362500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1745575161225","oi_day_high":692500.0,"oi_day_low":532500.0},"NSE_FO:DEEPAKNTR25MAY2000PE":{"ohlc":{"open":70.0,"high":127.0,"low":69.95,"close":95.5},"depth":{"buy":[{"quantity":300,"price":102.75,"orders":1},{"quantity":600,"price":102.7,"orders":2},{"quantity":600,"price":95.5,"orders":1},{"quantity":2700,"price":93.55,"orders":1},{"quantity":1200,"price":91.15,"orders":1}],"sell":[{"quantity":300,"price":112.45,"orders":1},{"quantity":300,"price":112.5,"orders":1},{"quantity":300,"price":112.55,"orders":1},{"quantity":1500,"price":114.1,"orders":1},{"quantity":2100,"price":116.35,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|78773","symbol":"DEEPAKNTR25MAY2000PE","last_price":95.5,"volume":47400,"average_price":101.23,"oi":48600.0,"net_change":20.0,"total_buy_quantity":18600.0,"total_sell_quantity":28500.0,"lower_circuit_limit":15.5,"upper_circuit_limit":135.5,"last_trade_time":"1745572543636","oi_day_high":54900.0,"oi_day_low":48600.0},"NSE_FO:ABCAPITAL25MAY202.5CE":{"ohlc":{"open":7.5,"high":7.5,"low":5.3,"close":5.9},"depth":{"buy":[{"quantity":2700,"price":5.95,"orders":1},{"quantity":10800,"price":5.9,"orders":4},{"quantity":10800,"price":5.85,"orders":2},{"quantity":8100,"price":5.8,"orders":1},{"quantity":37800,"price":5.6,"orders":4}],"sell":[{"quantity":2700,"price":6.2,"orders":1},{"quantity":29700,"price":6.35,"orders":3},{"quantity":51300,"price":6.85,"orders":1},{"quantity":8100,"price":7.15,"orders":1},{"quantity":10800,"price":7.3,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|65397","symbol":"ABCAPITAL25MAY202.5CE","last_price":5.9,"volume":224100,"average_price":6.12,"oi":105300.0,"net_change":-3.25,"total_buy_quantity":529200.0,"total_sell_quantity":442800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.15,"last_trade_time":"1745575122388","oi_day_high":108000.0,"oi_day_low":24300.0},"NSE_FO:PHOENIXLTD25MAY1650PE":{"ohlc":{"open":84.0,"high":100.8,"low":84.0,"close":100.5},"depth":{"buy":[{"quantity":350,"price":103.65,"orders":1},{"quantity":350,"price":103.6,"orders":1},{"quantity":350,"price":103.3,"orders":1},{"quantity":350,"price":101.5,"orders":1},{"quantity":350,"price":99.2,"orders":1}],"sell":[{"quantity":350,"price":108.95,"orders":1},{"quantity":1400,"price":109.0,"orders":1},{"quantity":5250,"price":112.55,"orders":2},{"quantity":2450,"price":113.25,"orders":2},{"quantity":350,"price":113.9,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|128672","symbol":"PHOENIXLTD25MAY1650PE","last_price":100.5,"volume":31150,"average_price":91.62,"oi":27300.0,"net_change":22.5,"total_buy_quantity":21350.0,"total_sell_quantity":19250.0,"lower_circuit_limit":33.25,"upper_circuit_limit":146.55,"last_trade_time":"1745574629228","oi_day_high":27300.0,"oi_day_low":8750.0},"NSE_FO:OIL25MAY400PE":{"ohlc":{"open":18.7,"high":25.25,"low":17.2,"close":21.75},"depth":{"buy":[{"quantity":1075,"price":21.7,"orders":1},{"quantity":2150,"price":21.6,"orders":2},{"quantity":1075,"price":21.55,"orders":1},{"quantity":1075,"price":21.4,"orders":1},{"quantity":1075,"price":21.35,"orders":1}],"sell":[{"quantity":2150,"price":21.9,"orders":2},{"quantity":1075,"price":21.95,"orders":1},{"quantity":1075,"price":22.0,"orders":1},{"quantity":1075,"price":22.05,"orders":1},{"quantity":1075,"price":22.1,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|111301","symbol":"OIL25MAY400PE","last_price":21.75,"volume":239725,"average_price":21.06,"oi":196725.0,"net_change":3.75,"total_buy_quantity":199950.0,"total_sell_quantity":213925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.0,"last_trade_time":"1745575160886","oi_day_high":209625.0,"oi_day_low":193500.0},"NSE_FO:DRREDDY25MAY1200PE":{"ohlc":{"open":36.25,"high":64.75,"low":34.95,"close":59.05},"depth":{"buy":[{"quantity":625,"price":57.75,"orders":1},{"quantity":625,"price":57.7,"orders":1},{"quantity":625,"price":57.6,"orders":1},{"quantity":625,"price":57.05,"orders":1},{"quantity":625,"price":54.1,"orders":1}],"sell":[{"quantity":625,"price":59.5,"orders":1},{"quantity":625,"price":59.55,"orders":1},{"quantity":625,"price":59.65,"orders":1},{"quantity":625,"price":59.8,"orders":1},{"quantity":625,"price":62.7,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|81221","symbol":"DRREDDY25MAY1200PE","last_price":59.05,"volume":446875,"average_price":51.52,"oi":285000.0,"net_change":20.65,"total_buy_quantity":38750.0,"total_sell_quantity":57500.0,"lower_circuit_limit":16.45,"upper_circuit_limit":93.8,"last_trade_time":"1745575191678","oi_day_high":323750.0,"oi_day_low":285000.0},"NSE_FO:INDUSTOWER25MAY405CE":{"ohlc":{"open":20.05,"high":20.05,"low":13.15,"close":15.45},"depth":{"buy":[{"quantity":1700,"price":15.5,"orders":1},{"quantity":1700,"price":15.45,"orders":1},{"quantity":1700,"price":15.4,"orders":1},{"quantity":1700,"price":15.35,"orders":1},{"quantity":1700,"price":15.25,"orders":1}],"sell":[{"quantity":5100,"price":15.7,"orders":3},{"quantity":1700,"price":15.75,"orders":1},{"quantity":1700,"price":15.8,"orders":1},{"quantity":1700,"price":15.85,"orders":1},{"quantity":3400,"price":15.9,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|105211","symbol":"INDUSTOWER25MAY405CE","last_price":15.45,"volume":814300,"average_price":15.7,"oi":244800.0,"net_change":-5.25,"total_buy_quantity":249900.0,"total_sell_quantity":290700.0,"lower_circuit_limit":0.7,"upper_circuit_limit":40.7,"last_trade_time":"1745574926362","oi_day_high":260100.0,"oi_day_low":129200.0},"NSE_FO:GODREJCP25MAY1260PE":{"ohlc":{"open":41.65,"high":54.8,"low":41.6,"close":49.85},"depth":{"buy":[{"quantity":500,"price":49.2,"orders":1},{"quantity":500,"price":49.15,"orders":1},{"quantity":1500,"price":49.0,"orders":1},{"quantity":500,"price":48.95,"orders":1},{"quantity":1500,"price":48.65,"orders":1}],"sell":[{"quantity":1000,"price":49.8,"orders":2},{"quantity":1500,"price":50.15,"orders":1},{"quantity":500,"price":50.2,"orders":1},{"quantity":1500,"price":50.6,"orders":1},{"quantity":500,"price":50.65,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|83859","symbol":"GODREJCP25MAY1260PE","last_price":49.85,"volume":87000,"average_price":49.38,"oi":51500.0,"net_change":-0.7,"total_buy_quantity":84500.0,"total_sell_quantity":82500.0,"lower_circuit_limit":22.2,"upper_circuit_limit":78.9,"last_trade_time":"1745575198451","oi_day_high":52500.0,"oi_day_low":21000.0},"NSE_FO:TCS25MAY3400CE":{"ohlc":{"open":102.95,"high":140.75,"low":101.65,"close":111.75},"depth":{"buy":[{"quantity":175,"price":111.75,"orders":1},{"quantity":175,"price":111.55,"orders":1},{"quantity":350,"price":111.5,"orders":2},{"quantity":175,"price":111.45,"orders":1},{"quantity":175,"price":111.4,"orders":1}],"sell":[{"quantity":175,"price":112.55,"orders":1},{"quantity":175,"price":112.95,"orders":1},{"quantity":1050,"price":113.0,"orders":6},{"quantity":350,"price":114.0,"orders":2},{"quantity":350,"price":114.05,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|131752","symbol":"TCS25MAY3400CE","last_price":111.75,"volume":1860425,"average_price":117.95,"oi":447825.0,"net_change":12.75,"total_buy_quantity":27300.0,"total_sell_quantity":59500.0,"lower_circuit_limit":23.1,"upper_circuit_limit":240.85,"last_trade_time":"1745575198340","oi_day_high":552825.0,"oi_day_low":447825.0},"NSE_FO:SHREECEM25MAY30750CE":{"ohlc":{"open":1055.75,"high":1055.75,"low":930.0,"close":967.0},"depth":{"buy":[{"quantity":25,"price":808.55,"orders":1},{"quantity":100,"price":808.5,"orders":1},{"quantity":75,"price":773.2,"orders":1},{"quantity":125,"price":766.5,"orders":1},{"quantity":250,"price":762.65,"orders":1}],"sell":[{"quantity":25,"price":1301.7,"orders":1},{"quantity":75,"price":1301.75,"orders":1},{"quantity":250,"price":1329.05,"orders":1},{"quantity":100,"price":1355.9,"orders":1},{"quantity":125,"price":1445.0,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|136588","symbol":"SHREECEM25MAY30750CE","last_price":967.0,"volume":150,"average_price":978.22,"oi":150.0,"net_change":-88.7,"total_buy_quantity":1575.0,"total_sell_quantity":575.0,"lower_circuit_limit":412.15,"upper_circuit_limit":1886.85,"last_trade_time":"1745570123427","oi_day_high":150.0,"oi_day_low":75.0},"NSE_FO:BSOFT25MAY395PE":{"ohlc":{"open":15.85,"high":26.25,"low":15.85,"close":24.95},"depth":{"buy":[{"quantity":1000,"price":25.2,"orders":1},{"quantity":1000,"price":25.15,"orders":1},{"quantity":1000,"price":25.05,"orders":1},{"quantity":1000,"price":24.9,"orders":1},{"quantity":5000,"price":24.45,"orders":1}],"sell":[{"quantity":1000,"price":26.25,"orders":1},{"quantity":1000,"price":26.3,"orders":1},{"quantity":7000,"price":26.5,"orders":2},{"quantity":5000,"price":26.7,"orders":1},{"quantity":5000,"price":26.75,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|77886","symbol":"BSOFT25MAY395PE","last_price":24.95,"volume":232000,"average_price":22.48,"oi":94000.0,"net_change":6.3,"total_buy_quantity":103000.0,"total_sell_quantity":50000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.65,"last_trade_time":"1745574646678","oi_day_high":95000.0,"oi_day_low":29000.0},"NSE_FO:HINDALCO25MAY630PE":{"ohlc":{"open":23.8,"high":35.15,"low":22.7,"close":31.3},"depth":{"buy":[{"quantity":4200,"price":31.25,"orders":3},{"quantity":1400,"price":31.2,"orders":1},{"quantity":2800,"price":31.15,"orders":2},{"quantity":1400,"price":31.1,"orders":1},{"quantity":1400,"price":31.05,"orders":1}],"sell":[{"quantity":1400,"price":31.45,"orders":1},{"quantity":1400,"price":31.5,"orders":1},{"quantity":1400,"price":31.55,"orders":1},{"quantity":2800,"price":31.6,"orders":2},{"quantity":1400,"price":31.65,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|96975","symbol":"HINDALCO25MAY630PE","last_price":31.3,"volume":1513400,"average_price":27.84,"oi":684600.0,"net_change":5.8,"total_buy_quantity":102200.0,"total_sell_quantity":152600.0,"lower_circuit_limit":5.5,"upper_circuit_limit":45.5,"last_trade_time":"1745575195001","oi_day_high":866600.0,"oi_day_low":684600.0},"NSE_FO:IDFCFIRSTB25MAY68PE":{"ohlc":{"open":2.9,"high":3.9,"low":2.85,"close":3.85},"depth":{"buy":[{"quantity":67500,"price":3.75,"orders":8},{"quantity":67500,"price":3.7,"orders":5},{"quantity":127500,"price":3.65,"orders":6},{"quantity":37500,"price":3.6,"orders":3},{"quantity":105000,"price":3.55,"orders":3}],"sell":[{"quantity":157500,"price":3.85,"orders":5},{"quantity":172500,"price":3.9,"orders":7},{"quantity":217500,"price":3.95,"orders":9},{"quantity":187500,"price":4.0,"orders":6},{"quantity":22500,"price":4.05,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|91755","symbol":"IDFCFIRSTB25MAY68PE","last_price":3.85,"volume":7425000,"average_price":3.39,"oi":6142500.0,"net_change":0.95,"total_buy_quantity":1890000.0,"total_sell_quantity":1867500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1745575020000","oi_day_high":6150000.0,"oi_day_low":4897500.0},"NSE_FO:OFSS25MAY8800CE":{"ohlc":{"open":481.8,"high":506.7,"low":317.05,"close":353.25},"depth":{"buy":[{"quantity":50,"price":353.5,"orders":1},{"quantity":100,"price":353.45,"orders":1},{"quantity":50,"price":353.35,"orders":1},{"quantity":50,"price":353.25,"orders":1},{"quantity":50,"price":353.2,"orders":1}],"sell":[{"quantity":100,"price":384.65,"orders":2},{"quantity":50,"price":410.0,"orders":1},{"quantity":50,"price":426.55,"orders":1},{"quantity":500,"price":427.95,"orders":1},{"quantity":200,"price":431.15,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|125826","symbol":"OFSS25MAY8800CE","last_price":353.25,"volume":114950,"average_price":413.28,"oi":24100.0,"net_change":-128.5,"total_buy_quantity":7450.0,"total_sell_quantity":4850.0,"lower_circuit_limit":146.2,"upper_circuit_limit":817.3,"last_trade_time":"1745575199117","oi_day_high":26750.0,"oi_day_low":15300.0},"NSE_FO:JINDALSTEL25MAY910CE":{"ohlc":{"open":44.25,"high":45.85,"low":29.45,"close":34.25},"depth":{"buy":[{"quantity":625,"price":33.3,"orders":1},{"quantity":625,"price":33.1,"orders":1},{"quantity":625,"price":33.05,"orders":1},{"quantity":625,"price":33.0,"orders":1},{"quantity":625,"price":32.95,"orders":1}],"sell":[{"quantity":625,"price":36.95,"orders":1},{"quantity":625,"price":37.0,"orders":1},{"quantity":1875,"price":37.05,"orders":1},{"quantity":625,"price":38.1,"orders":1},{"quantity":8750,"price":38.15,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|109180","symbol":"JINDALSTEL25MAY910CE","last_price":34.25,"volume":405625,"average_price":34.74,"oi":141250.0,"net_change":-8.15,"total_buy_quantity":89375.0,"total_sell_quantity":102500.0,"lower_circuit_limit":11.9,"upper_circuit_limit":72.9,"last_trade_time":"1745575198359","oi_day_high":152500.0,"oi_day_low":68750.0},"NSE_FO:ICICIGI25MAY1880CE":{"ohlc":{"open":74.95,"high":83.9,"low":45.15,"close":50.15},"depth":{"buy":[{"quantity":250,"price":48.6,"orders":1},{"quantity":250,"price":48.55,"orders":1},{"quantity":250,"price":47.6,"orders":1},{"quantity":250,"price":47.55,"orders":1},{"quantity":250,"price":46.4,"orders":1}],"sell":[{"quantity":250,"price":49.8,"orders":1},{"quantity":250,"price":49.85,"orders":1},{"quantity":250,"price":49.95,"orders":1},{"quantity":250,"price":50.15,"orders":1},{"quantity":250,"price":50.25,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|90966","symbol":"ICICIGI25MAY1880CE","last_price":50.15,"volume":55750,"average_price":61.44,"oi":19500.0,"net_change":-13.65,"total_buy_quantity":37000.0,"total_sell_quantity":31750.0,"lower_circuit_limit":15.35,"upper_circuit_limit":112.25,"last_trade_time":"1745575190023","oi_day_high":21500.0,"oi_day_low":16750.0},"NSE_FO:ACC25MAY2060PE":{"ohlc":{"open":73.0,"high":148.35,"low":70.65,"close":144.4},"depth":{"buy":[{"quantity":300,"price":142.2,"orders":1},{"quantity":300,"price":142.15,"orders":1},{"quantity":300,"price":142.0,"orders":1},{"quantity":1800,"price":133.3,"orders":1},{"quantity":1200,"price":132.3,"orders":1}],"sell":[{"quantity":600,"price":143.8,"orders":2},{"quantity":300,"price":144.05,"orders":1},{"quantity":300,"price":145.4,"orders":1},{"quantity":300,"price":145.45,"orders":1},{"quantity":300,"price":145.95,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|65938","symbol":"ACC25MAY2060PE","last_price":144.4,"volume":174000,"average_price":97.89,"oi":51900.0,"net_change":73.75,"total_buy_quantity":28800.0,"total_sell_quantity":25200.0,"lower_circuit_limit":21.2,"upper_circuit_limit":201.0,"last_trade_time":"1745575159021","oi_day_high":84300.0,"oi_day_low":46500.0},"NSE_FO:ESCORTS25MAY3400CE":{"ohlc":{"open":159.95,"high":161.55,"low":99.9,"close":113.15},"depth":{"buy":[{"quantity":300,"price":111.9,"orders":1},{"quantity":150,"price":111.85,"orders":1},{"quantity":150,"price":111.7,"orders":1},{"quantity":150,"price":111.6,"orders":1},{"quantity":150,"price":111.5,"orders":1}],"sell":[{"quantity":300,"price":113.15,"orders":2},{"quantity":300,"price":113.5,"orders":1},{"quantity":150,"price":113.8,"orders":1},{"quantity":150,"price":113.9,"orders":1},{"quantity":150,"price":115.9,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|81711","symbol":"ESCORTS25MAY3400CE","last_price":113.15,"volume":86250,"average_price":122.64,"oi":43950.0,"net_change":-40.75,"total_buy_quantity":28650.0,"total_sell_quantity":22500.0,"lower_circuit_limit":50.25,"upper_circuit_limit":257.55,"last_trade_time":"1745575190794","oi_day_high":44400.0,"oi_day_low":29850.0},"NSE_FO:JSL25MAY570PE":{"ohlc":{"open":24.35,"high":36.45,"low":24.35,"close":36.45},"depth":{"buy":[{"quantity":775,"price":36.2,"orders":1},{"quantity":775,"price":36.15,"orders":1},{"quantity":775,"price":33.4,"orders":1},{"quantity":2325,"price":33.35,"orders":1},{"quantity":775,"price":32.05,"orders":1}],"sell":[{"quantity":775,"price":36.8,"orders":1},{"quantity":775,"price":36.9,"orders":1},{"quantity":775,"price":37.0,"orders":1},{"quantity":5425,"price":38.0,"orders":2},{"quantity":7750,"price":38.6,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|110200","symbol":"JSL25MAY570PE","last_price":36.45,"volume":51925,"average_price":31.2,"oi":77500.0,"net_change":11.35,"total_buy_quantity":35650.0,"total_sell_quantity":37975.0,"lower_circuit_limit":5.1,"upper_circuit_limit":45.1,"last_trade_time":"1745574922691","oi_day_high":77500.0,"oi_day_low":52700.0},"NSE_FO:BANKBARODA25MAY252.5PE":{"ohlc":{"open":8.95,"high":13.55,"low":8.55,"close":13.05},"depth":{"buy":[{"quantity":2925,"price":12.85,"orders":1},{"quantity":2925,"price":12.8,"orders":1},{"quantity":5850,"price":12.75,"orders":2},{"quantity":2925,"price":12.7,"orders":1},{"quantity":14625,"price":12.65,"orders":1}],"sell":[{"quantity":2925,"price":13.05,"orders":1},{"quantity":2925,"price":13.1,"orders":1},{"quantity":2925,"price":13.15,"orders":1},{"quantity":2925,"price":13.2,"orders":1},{"quantity":5850,"price":13.25,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|73653","symbol":"BANKBARODA25MAY252.5PE","last_price":13.05,"volume":1014975,"average_price":11.57,"oi":307125.0,"net_change":3.7,"total_buy_quantity":298350.0,"total_sell_quantity":242775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1745575155427","oi_day_high":348075.0,"oi_day_low":231075.0},"NSE_FO:LICI25MAY820PE":{"ohlc":{"open":23.0,"high":45.75,"low":23.0,"close":42.35},"depth":{"buy":[{"quantity":575,"price":43.0,"orders":1},{"quantity":575,"price":42.95,"orders":1},{"quantity":575,"price":42.9,"orders":1},{"quantity":575,"price":42.8,"orders":1},{"quantity":1725,"price":40.6,"orders":1}],"sell":[{"quantity":575,"price":43.6,"orders":1},{"quantity":575,"price":45.35,"orders":1},{"quantity":1150,"price":45.4,"orders":2},{"quantity":575,"price":45.5,"orders":1},{"quantity":5750,"price":47.1,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|101391","symbol":"LICI25MAY820PE","last_price":42.35,"volume":40250,"average_price":32.97,"oi":62100.0,"net_change":15.7,"total_buy_quantity":27600.0,"total_sell_quantity":21275.0,"lower_circuit_limit":4.4,"upper_circuit_limit":48.9,"last_trade_time":"1745573610427","oi_day_high":62100.0,"oi_day_low":53475.0},"NSE_FO:BEL25MAY305CE":{"ohlc":{"open":14.5,"high":15.0,"low":9.25,"close":10.15},"depth":{"buy":[{"quantity":22800,"price":10.1,"orders":8},{"quantity":28500,"price":10.05,"orders":6},{"quantity":19950,"price":10.0,"orders":5},{"quantity":14250,"price":9.95,"orders":3},{"quantity":22800,"price":9.9,"orders":3}],"sell":[{"quantity":25650,"price":10.25,"orders":8},{"quantity":19950,"price":10.3,"orders":6},{"quantity":17100,"price":10.35,"orders":5},{"quantity":5700,"price":10.4,"orders":2},{"quantity":22800,"price":10.45,"orders":3}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|74554","symbol":"BEL25MAY305CE","last_price":10.15,"volume":8401800,"average_price":11.15,"oi":2981100.0,"net_change":-3.9,"total_buy_quantity":498750.0,"total_sell_quantity":866400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.05,"last_trade_time":"1745575177637","oi_day_high":3075150.0,"oi_day_low":1849650.0},"NSE_FO:SUPREMEIND25MAY3500CE":{"ohlc":{"open":194.15,"high":247.05,"low":130.05,"close":154.0},"depth":{"buy":[{"quantity":125,"price":153.3,"orders":1},{"quantity":125,"price":153.25,"orders":1},{"quantity":250,"price":150.05,"orders":1},{"quantity":625,"price":146.5,"orders":1},{"quantity":125,"price":146.1,"orders":1}],"sell":[{"quantity":125,"price":157.3,"orders":1},{"quantity":125,"price":157.35,"orders":1},{"quantity":250,"price":157.45,"orders":1},{"quantity":125,"price":159.8,"orders":1},{"quantity":250,"price":159.85,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|141138","symbol":"SUPREMEIND25MAY3500CE","last_price":154.0,"volume":79625,"average_price":175.27,"oi":24000.0,"net_change":-40.2,"total_buy_quantity":18500.0,"total_sell_quantity":22125.0,"lower_circuit_limit":49.65,"upper_circuit_limit":338.75,"last_trade_time":"1745575147790","oi_day_high":33250.0,"oi_day_low":24000.0},"NSE_FO:DABUR25MAY490CE":{"ohlc":{"open":18.85,"high":18.85,"low":11.75,"close":13.1},"depth":{"buy":[{"quantity":1250,"price":13.05,"orders":1},{"quantity":2500,"price":13.0,"orders":2},{"quantity":1250,"price":12.9,"orders":1},{"quantity":3750,"price":12.85,"orders":2},{"quantity":1250,"price":12.8,"orders":1}],"sell":[{"quantity":1250,"price":13.15,"orders":1},{"quantity":3750,"price":13.2,"orders":3},{"quantity":1250,"price":13.25,"orders":1},{"quantity":1250,"price":13.3,"orders":1},{"quantity":3750,"price":13.35,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|78118","symbol":"DABUR25MAY490CE","last_price":13.1,"volume":1232500,"average_price":13.94,"oi":491250.0,"net_change":-4.05,"total_buy_quantity":331250.0,"total_sell_quantity":250000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.15,"last_trade_time":"1745575186328","oi_day_high":590000.0,"oi_day_low":487500.0},"NSE_FO:SBILIFE25MAY1600PE":{"ohlc":{"open":14.05,"high":29.85,"low":10.55,"close":18.4},"depth":{"buy":[{"quantity":1875,"price":18.45,"orders":1},{"quantity":1125,"price":18.3,"orders":3},{"quantity":375,"price":18.2,"orders":1},{"quantity":375,"price":18.15,"orders":1},{"quantity":375,"price":18.1,"orders":1}],"sell":[{"quantity":2250,"price":18.5,"orders":1},{"quantity":750,"price":18.55,"orders":2},{"quantity":750,"price":18.6,"orders":2},{"quantity":750,"price":18.65,"orders":2},{"quantity":375,"price":18.7,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|121368","symbol":"SBILIFE25MAY1600PE","last_price":18.4,"volume":3116250,"average_price":20.79,"oi":284625.0,"net_change":-23.9,"total_buy_quantity":81375.0,"total_sell_quantity":102000.0,"lower_circuit_limit":5.95,"upper_circuit_limit":73.65,"last_trade_time":"1745575190204","oi_day_high":354000.0,"oi_day_low":173250.0},"NSE_FO:KALYANKJIL25MAY520PE":{"ohlc":{"open":30.5,"high":47.2,"low":30.2,"close":42.4},"depth":{"buy":[{"quantity":775,"price":41.9,"orders":1},{"quantity":2325,"price":41.65,"orders":3},{"quantity":775,"price":41.6,"orders":1},{"quantity":775,"price":41.45,"orders":1},{"quantity":775,"price":41.1,"orders":1}],"sell":[{"quantity":1550,"price":42.2,"orders":2},{"quantity":775,"price":42.4,"orders":1},{"quantity":3100,"price":42.45,"orders":1},{"quantity":775,"price":42.65,"orders":1},{"quantity":775,"price":42.7,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|99509","symbol":"KALYANKJIL25MAY520PE","last_price":42.4,"volume":259625,"average_price":38.65,"oi":182900.0,"net_change":9.8,"total_buy_quantity":51925.0,"total_sell_quantity":96100.0,"lower_circuit_limit":10.75,"upper_circuit_limit":54.45,"last_trade_time":"1745575069408","oi_day_high":202275.0,"oi_day_low":178250.0},"NSE_FO:POONAWALLA25MAY395CE":{"ohlc":{"open":18.05,"high":18.05,"low":11.45,"close":11.45},"depth":{"buy":[{"quantity":1450,"price":10.55,"orders":1},{"quantity":1450,"price":10.5,"orders":1},{"quantity":4350,"price":8.75,"orders":1},{"quantity":7250,"price":8.6,"orders":1},{"quantity":72500,"price":8.15,"orders":1}],"sell":[{"quantity":1450,"price":11.75,"orders":1},{"quantity":2900,"price":12.2,"orders":2},{"quantity":5800,"price":13.9,"orders":1},{"quantity":14500,"price":15.55,"orders":1},{"quantity":4350,"price":16.0,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|131891","symbol":"POONAWALLA25MAY395CE","last_price":11.45,"volume":134850,"average_price":15.04,"oi":81200.0,"net_change":-10.55,"total_buy_quantity":195750.0,"total_sell_quantity":50750.0,"lower_circuit_limit":2.0,"upper_circuit_limit":42.0,"last_trade_time":"1745574185638","oi_day_high":84100.0,"oi_day_low":8700.0},"NSE_FO:DLF25MAY680PE":{"ohlc":{"open":26.15,"high":45.3,"low":23.7,"close":43.35},"depth":{"buy":[{"quantity":1650,"price":43.05,"orders":2},{"quantity":825,"price":43.0,"orders":1},{"quantity":825,"price":42.95,"orders":1},{"quantity":825,"price":42.9,"orders":1},{"quantity":825,"price":42.85,"orders":1}],"sell":[{"quantity":825,"price":43.85,"orders":1},{"quantity":1650,"price":43.9,"orders":2},{"quantity":1650,"price":44.0,"orders":2},{"quantity":825,"price":45.0,"orders":1},{"quantity":825,"price":45.05,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|80524","symbol":"DLF25MAY680PE","last_price":43.35,"volume":924825,"average_price":35.13,"oi":532950.0,"net_change":16.7,"total_buy_quantity":73425.0,"total_sell_quantity":101475.0,"lower_circuit_limit":6.65,"upper_circuit_limit":78.65,"last_trade_time":"1745575195919","oi_day_high":593175.0,"oi_day_low":528000.0},"NSE_FO:HDFCLIFE25MAY710PE":{"ohlc":{"open":15.65,"high":29.25,"low":10.05,"close":23.05},"depth":{"buy":[{"quantity":2200,"price":22.9,"orders":2},{"quantity":1100,"price":22.85,"orders":1},{"quantity":1100,"price":22.8,"orders":1},{"quantity":1100,"price":22.75,"orders":1},{"quantity":1100,"price":22.7,"orders":1}],"sell":[{"quantity":1100,"price":23.15,"orders":1},{"quantity":2200,"price":23.2,"orders":2},{"quantity":1100,"price":23.25,"orders":1},{"quantity":1100,"price":23.3,"orders":1},{"quantity":3300,"price":23.35,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|94704","symbol":"HDFCLIFE25MAY710PE","last_price":23.05,"volume":1029600,"average_price":19.98,"oi":262900.0,"net_change":3.15,"total_buy_quantity":157300.0,"total_sell_quantity":146300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.9,"last_trade_time":"1745575194399","oi_day_high":300300.0,"oi_day_low":236500.0},"NSE_FO:LTIM25MAY4550PE":{"ohlc":{"open":191.85,"high":226.25,"low":154.35,"close":207.25},"depth":{"buy":[{"quantity":150,"price":206.6,"orders":1},{"quantity":150,"price":206.55,"orders":1},{"quantity":150,"price":206.45,"orders":1},{"quantity":150,"price":205.45,"orders":1},{"quantity":750,"price":201.05,"orders":1}],"sell":[{"quantity":150,"price":210.95,"orders":1},{"quantity":150,"price":211.0,"orders":1},{"quantity":150,"price":214.45,"orders":1},{"quantity":150,"price":214.6,"orders":1},{"quantity":150,"price":214.65,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|115838","symbol":"LTIM25MAY4550PE","last_price":207.25,"volume":44850,"average_price":190.65,"oi":18300.0,"net_change":16.5,"total_buy_quantity":9900.0,"total_sell_quantity":16500.0,"lower_circuit_limit":65.95,"upper_circuit_limit":315.55,"last_trade_time":"1745574807119","oi_day_high":18750.0,"oi_day_low":12450.0},"NSE_FO:PEL25MAY1020PE":{"ohlc":{"open":40.3,"high":71.9,"low":38.15,"close":66.85},"depth":{"buy":[{"quantity":750,"price":68.9,"orders":1},{"quantity":750,"price":68.85,"orders":1},{"quantity":750,"price":68.75,"orders":1},{"quantity":750,"price":68.55,"orders":1},{"quantity":3750,"price":67.15,"orders":1}],"sell":[{"quantity":750,"price":70.1,"orders":1},{"quantity":750,"price":70.15,"orders":1},{"quantity":750,"price":70.85,"orders":1},{"quantity":3750,"price":72.05,"orders":1},{"quantity":5250,"price":72.45,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|127779","symbol":"PEL25MAY1020PE","last_price":66.85,"volume":126000,"average_price":56.11,"oi":54750.0,"net_change":25.25,"total_buy_quantity":36000.0,"total_sell_quantity":56250.0,"lower_circuit_limit":8.45,"upper_circuit_limit":128.6,"last_trade_time":"1745574851880","oi_day_high":61500.0,"oi_day_low":38250.0},"NSE_FO:NYKAA25MAY195PE":{"ohlc":{"open":13.25,"high":13.4,"low":10.9,"close":11.2},"depth":{"buy":[{"quantity":11800,"price":11.8,"orders":4},{"quantity":2950,"price":11.75,"orders":1},{"quantity":8850,"price":11.7,"orders":3},{"quantity":2950,"price":11.45,"orders":1},{"quantity":11800,"price":11.1,"orders":1}],"sell":[{"quantity":2950,"price":12.1,"orders":1},{"quantity":5900,"price":12.15,"orders":1},{"quantity":5900,"price":12.3,"orders":1},{"quantity":2950,"price":12.4,"orders":1},{"quantity":20650,"price":12.55,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|110598","symbol":"NYKAA25MAY195PE","last_price":11.2,"volume":118000,"average_price":11.97,"oi":26550.0,"net_change":1.7,"total_buy_quantity":274350.0,"total_sell_quantity":309750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1745571592370","oi_day_high":35400.0,"oi_day_low":11800.0},"NSE_FO:ADANIGREEN25MAY960PE":{"ohlc":{"open":57.05,"high":92.95,"low":57.05,"close":86.5},"depth":{"buy":[{"quantity":375,"price":87.3,"orders":1},{"quantity":375,"price":87.25,"orders":1},{"quantity":375,"price":86.6,"orders":1},{"quantity":750,"price":86.55,"orders":1},{"quantity":375,"price":86.2,"orders":1}],"sell":[{"quantity":375,"price":88.4,"orders":1},{"quantity":375,"price":88.75,"orders":1},{"quantity":375,"price":89.0,"orders":1},{"quantity":375,"price":89.05,"orders":1},{"quantity":375,"price":89.45,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|64785","symbol":"ADANIGREEN25MAY960PE","last_price":86.5,"volume":297750,"average_price":73.08,"oi":406875.0,"net_change":29.85,"total_buy_quantity":33750.0,"total_sell_quantity":22500.0,"lower_circuit_limit":12.55,"upper_circuit_limit":100.75,"last_trade_time":"1745575131165","oi_day_high":447750.0,"oi_day_low":406500.0},"NSE_FO:PIIND25MAY3650CE":{"ohlc":{"open":173.25,"high":173.25,"low":100.3,"close":126.1},"depth":{"buy":[{"quantity":250,"price":123.2,"orders":2},{"quantity":125,"price":123.15,"orders":1},{"quantity":125,"price":123.05,"orders":1},{"quantity":125,"price":121.3,"orders":1},{"quantity":625,"price":119.9,"orders":1}],"sell":[{"quantity":250,"price":126.2,"orders":2},{"quantity":125,"price":126.35,"orders":1},{"quantity":125,"price":127.15,"orders":1},{"quantity":125,"price":127.2,"orders":1},{"quantity":125,"price":127.4,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|129735","symbol":"PIIND25MAY3650CE","last_price":126.1,"volume":12875,"average_price":128.24,"oi":7125.0,"net_change":-47.15,"total_buy_quantity":20250.0,"total_sell_quantity":24750.0,"lower_circuit_limit":15.35,"upper_circuit_limit":278.3,"last_trade_time":"1745575165739","oi_day_high":7125.0,"oi_day_low":3750.0},"NSE_FO:NMDC25MAY68PE":{"ohlc":{"open":2.45,"high":5.05,"low":2.45,"close":4.75},"depth":{"buy":[{"quantity":40500,"price":4.7,"orders":3},{"quantity":27000,"price":4.65,"orders":2},{"quantity":27000,"price":4.6,"orders":2},{"quantity":94500,"price":4.55,"orders":3},{"quantity":27000,"price":4.5,"orders":2}],"sell":[{"quantity":40500,"price":4.8,"orders":2},{"quantity":40500,"price":4.85,"orders":2},{"quantity":108000,"price":4.9,"orders":3},{"quantity":54000,"price":4.95,"orders":3},{"quantity":40500,"price":5.0,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|53938","symbol":"NMDC25MAY68PE","last_price":4.75,"volume":5346000,"average_price":3.96,"oi":2713500.0,"net_change":2.05,"total_buy_quantity":1903500.0,"total_sell_quantity":1350000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1745574592239","oi_day_high":2794500.0,"oi_day_low":2241000.0},"NSE_FO:PATANJALI25MAY1960PE":{"ohlc":{"open":76.0,"high":90.6,"low":69.5,"close":77.2},"depth":{"buy":[{"quantity":300,"price":74.45,"orders":1},{"quantity":300,"price":74.4,"orders":1},{"quantity":900,"price":74.35,"orders":1},{"quantity":300,"price":74.3,"orders":1},{"quantity":300,"price":74.1,"orders":1}],"sell":[{"quantity":300,"price":77.2,"orders":1},{"quantity":300,"price":77.25,"orders":1},{"quantity":300,"price":77.3,"orders":1},{"quantity":900,"price":77.5,"orders":1},{"quantity":1500,"price":77.55,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|113546","symbol":"PATANJALI25MAY1960PE","last_price":77.2,"volume":25800,"average_price":74.82,"oi":12300.0,"net_change":9.2,"total_buy_quantity":52800.0,"total_sell_quantity":38100.0,"lower_circuit_limit":14.8,"upper_circuit_limit":121.2,"last_trade_time":"1745575158807","oi_day_high":14100.0,"oi_day_low":4500.0},"NSE_FO:MRF25MAY130000PE":{"ohlc":{"open":4200.0,"high":5500.0,"low":4200.0,"close":4200.0},"depth":{"buy":[{"quantity":15,"price":4621.4,"orders":1},{"quantity":5,"price":4201.0,"orders":1},{"quantity":50,"price":4092.7,"orders":1},{"quantity":15,"price":3859.0,"orders":1},{"quantity":25,"price":3801.6,"orders":1}],"sell":[{"quantity":5,"price":5000.0,"orders":1},{"quantity":50,"price":5235.3,"orders":1},{"quantity":20,"price":5291.25,"orders":1},{"quantity":15,"price":5292.75,"orders":1},{"quantity":50,"price":5342.3,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|106955","symbol":"MRF25MAY130000PE","last_price":4200.0,"volume":135,"average_price":4754.16,"oi":75.0,"net_change":-18136.05,"total_buy_quantity":360.0,"total_sell_quantity":165.0,"lower_circuit_limit":1356.3,"upper_circuit_limit":6120.9,"last_trade_time":"1745569675364","oi_day_high":75.0,"oi_day_low":10.0},"NSE_FO:LAURUSLABS25MAY650CE":{"ohlc":{"open":26.2,"high":31.15,"low":14.65,"close":20.0},"depth":{"buy":[{"quantity":1700,"price":19.95,"orders":1},{"quantity":1700,"price":19.9,"orders":1},{"quantity":1700,"price":19.8,"orders":1},{"quantity":5100,"price":19.75,"orders":3},{"quantity":1700,"price":19.7,"orders":1}],"sell":[{"quantity":1700,"price":20.2,"orders":1},{"quantity":1700,"price":20.45,"orders":1},{"quantity":1700,"price":20.5,"orders":1},{"quantity":1700,"price":20.65,"orders":1},{"quantity":3400,"price":20.7,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|112723","symbol":"LAURUSLABS25MAY650CE","last_price":20.0,"volume":6760900,"average_price":22.01,"oi":2142000.0,"net_change":-15.15,"total_buy_quantity":464100.0,"total_sell_quantity":433500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.55,"last_trade_time":"1745575190588","oi_day_high":2483700.0,"oi_day_low":2142000.0},"NSE_FO:CHOLAFIN25MAY1540PE":{"ohlc":{"open":56.45,"high":80.5,"low":56.4,"close":74.8},"depth":{"buy":[{"quantity":1250,"price":75.05,"orders":2},{"quantity":625,"price":75.0,"orders":1},{"quantity":625,"price":71.55,"orders":1},{"quantity":625,"price":71.5,"orders":1},{"quantity":625,"price":69.85,"orders":1}],"sell":[{"quantity":625,"price":78.55,"orders":1},{"quantity":625,"price":78.6,"orders":1},{"quantity":625,"price":78.65,"orders":1},{"quantity":625,"price":80.2,"orders":1},{"quantity":2500,"price":80.25,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|80760","symbol":"CHOLAFIN25MAY1540PE","last_price":74.8,"volume":631250,"average_price":69.75,"oi":101875.0,"net_change":8.55,"total_buy_quantity":29375.0,"total_sell_quantity":56250.0,"lower_circuit_limit":21.0,"upper_circuit_limit":111.5,"last_trade_time":"1745575193002","oi_day_high":103750.0,"oi_day_low":71875.0},"NSE_FO:TVSMOTOR25MAY2780CE":{"ohlc":{"open":127.3,"high":127.35,"low":91.95,"close":101.2},"depth":{"buy":[{"quantity":350,"price":95.8,"orders":1},{"quantity":350,"price":95.75,"orders":1},{"quantity":350,"price":95.55,"orders":1},{"quantity":350,"price":91.65,"orders":1},{"quantity":700,"price":88.75,"orders":2}],"sell":[{"quantity":350,"price":109.8,"orders":1},{"quantity":350,"price":109.85,"orders":1},{"quantity":1400,"price":110.9,"orders":1},{"quantity":1050,"price":113.3,"orders":1},{"quantity":3500,"price":114.35,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|145098","symbol":"TVSMOTOR25MAY2780CE","last_price":101.2,"volume":11200,"average_price":100.55,"oi":7000.0,"net_change":-24.35,"total_buy_quantity":36050.0,"total_sell_quantity":33950.0,"lower_circuit_limit":44.9,"upper_circuit_limit":206.2,"last_trade_time":"1745572511205","oi_day_high":7000.0,"oi_day_low":5250.0},"NSE_FO:CIPLA25MAY1560PE":{"ohlc":{"open":49.05,"high":74.05,"low":43.95,"close":68.8},"depth":{"buy":[{"quantity":325,"price":68.3,"orders":1},{"quantity":325,"price":68.25,"orders":1},{"quantity":325,"price":68.2,"orders":1},{"quantity":650,"price":68.15,"orders":1},{"quantity":325,"price":67.95,"orders":1}],"sell":[{"quantity":325,"price":72.65,"orders":1},{"quantity":325,"price":72.7,"orders":1},{"quantity":650,"price":72.9,"orders":1},{"quantity":2275,"price":72.95,"orders":2},{"quantity":650,"price":74.2,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|75045","symbol":"CIPLA25MAY1560PE","last_price":68.8,"volume":148200,"average_price":57.54,"oi":151775.0,"net_change":18.8,"total_buy_quantity":24375.0,"total_sell_quantity":18200.0,"lower_circuit_limit":15.45,"upper_circuit_limit":84.55,"last_trade_time":"1745575194237","oi_day_high":166725.0,"oi_day_low":151775.0},"NSE_FO:HCLTECH25MAY1580CE":{"ohlc":{"open":52.25,"high":67.0,"low":43.6,"close":45.7},"depth":{"buy":[{"quantity":350,"price":45.55,"orders":1},{"quantity":1400,"price":45.5,"orders":1},{"quantity":350,"price":45.45,"orders":1},{"quantity":700,"price":45.35,"orders":2},{"quantity":700,"price":45.25,"orders":2}],"sell":[{"quantity":350,"price":45.9,"orders":1},{"quantity":350,"price":45.95,"orders":1},{"quantity":1050,"price":46.2,"orders":3},{"quantity":700,"price":46.25,"orders":2},{"quantity":700,"price":46.35,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|92842","symbol":"HCLTECH25MAY1580CE","last_price":45.7,"volume":1886150,"average_price":49.66,"oi":280350.0,"net_change":-5.3,"total_buy_quantity":38850.0,"total_sell_quantity":83650.0,"lower_circuit_limit":6.45,"upper_circuit_limit":95.55,"last_trade_time":"1745575195056","oi_day_high":387800.0,"oi_day_low":280350.0},"NSE_FO:PIDILITIND25MAY3080CE":{"ohlc":{"open":95.15,"high":95.15,"low":62.9,"close":72.35},"depth":{"buy":[{"quantity":250,"price":63.4,"orders":1},{"quantity":250,"price":63.35,"orders":1},{"quantity":250,"price":63.25,"orders":1},{"quantity":250,"price":61.65,"orders":1},{"quantity":1250,"price":58.65,"orders":1}],"sell":[{"quantity":250,"price":68.3,"orders":1},{"quantity":250,"price":68.35,"orders":1},{"quantity":250,"price":68.45,"orders":1},{"quantity":1750,"price":68.55,"orders":1},{"quantity":250,"price":68.6,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|116028","symbol":"PIDILITIND25MAY3080CE","last_price":72.35,"volume":6500,"average_price":78.51,"oi":4250.0,"net_change":-31.45,"total_buy_quantity":34750.0,"total_sell_quantity":37000.0,"lower_circuit_limit":4.6,"upper_circuit_limit":165.6,"last_trade_time":"1745573432496","oi_day_high":4250.0,"oi_day_low":500.0},"NSE_FO:IRB25MAY48CE":{"ohlc":{"open":3.0,"high":3.05,"low":1.9,"close":2.05},"depth":{"buy":[{"quantity":10250,"price":2.05,"orders":1},{"quantity":51250,"price":2.0,"orders":3},{"quantity":82000,"price":1.95,"orders":2},{"quantity":71750,"price":1.9,"orders":2},{"quantity":184500,"price":1.85,"orders":3}],"sell":[{"quantity":30750,"price":2.1,"orders":1},{"quantity":92250,"price":2.15,"orders":3},{"quantity":143500,"price":2.2,"orders":4},{"quantity":82000,"price":2.25,"orders":2},{"quantity":123000,"price":2.3,"orders":3}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|95826","symbol":"IRB25MAY48CE","last_price":2.05,"volume":1035250,"average_price":2.37,"oi":1281250.0,"net_change":-1.1,"total_buy_quantity":1578500.0,"total_sell_quantity":1742500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1745574933694","oi_day_high":1301750.0,"oi_day_low":1055750.0},"NSE_FO:ZYDUSLIFE25MAY880CE":{"ohlc":{"open":38.65,"high":39.0,"low":25.1,"close":25.85},"depth":{"buy":[{"quantity":900,"price":25.7,"orders":1},{"quantity":900,"price":25.65,"orders":1},{"quantity":900,"price":25.35,"orders":1},{"quantity":900,"price":24.1,"orders":1},{"quantity":900,"price":24.05,"orders":1}],"sell":[{"quantity":1800,"price":26.05,"orders":2},{"quantity":900,"price":26.65,"orders":1},{"quantity":900,"price":27.0,"orders":1},{"quantity":900,"price":28.65,"orders":1},{"quantity":2700,"price":28.7,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|140951","symbol":"ZYDUSLIFE25MAY880CE","last_price":25.85,"volume":302400,"average_price":28.61,"oi":183600.0,"net_change":-11.65,"total_buy_quantity":113400.0,"total_sell_quantity":126900.0,"lower_circuit_limit":12.3,"upper_circuit_limit":62.7,"last_trade_time":"1745575190541","oi_day_high":189900.0,"oi_day_low":108000.0},"NSE_FO:SBICARD25MAY930PE":{"ohlc":{"open":48.6,"high":74.45,"low":44.3,"close":74.45},"depth":{"buy":[{"quantity":800,"price":73.1,"orders":1},{"quantity":800,"price":73.05,"orders":1},{"quantity":800,"price":72.85,"orders":1},{"quantity":800,"price":72.8,"orders":1},{"quantity":800,"price":72.55,"orders":1}],"sell":[{"quantity":800,"price":74.45,"orders":1},{"quantity":800,"price":74.5,"orders":1},{"quantity":800,"price":74.65,"orders":1},{"quantity":800,"price":74.7,"orders":1},{"quantity":800,"price":74.75,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|121086","symbol":"SBICARD25MAY930PE","last_price":74.45,"volume":164000,"average_price":61.17,"oi":46400.0,"net_change":41.3,"total_buy_quantity":91200.0,"total_sell_quantity":84000.0,"lower_circuit_limit":13.15,"upper_circuit_limit":108.55,"last_trade_time":"1745575037150","oi_day_high":75200.0,"oi_day_low":44000.0},"NSE_FO:BALKRISIND25MAY2580PE":{"ohlc":{"open":122.35,"high":126.85,"low":118.65,"close":126.55},"depth":{"buy":[{"quantity":300,"price":121.2,"orders":1},{"quantity":300,"price":121.15,"orders":1},{"quantity":1200,"price":115.65,"orders":1},{"quantity":900,"price":108.25,"orders":1},{"quantity":3000,"price":106.05,"orders":1}],"sell":[{"quantity":300,"price":126.75,"orders":1},{"quantity":300,"price":126.8,"orders":1},{"quantity":300,"price":126.9,"orders":1},{"quantity":300,"price":127.0,"orders":1},{"quantity":300,"price":133.8,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|72897","symbol":"BALKRISIND25MAY2580PE","last_price":126.55,"volume":1800,"average_price":123.3,"oi":900.0,"net_change":-16.85,"total_buy_quantity":10200.0,"total_sell_quantity":11400.0,"lower_circuit_limit":40.2,"upper_circuit_limit":172.9,"last_trade_time":"1745574489161","oi_day_high":900.0,"oi_day_low":300.0},"NSE_FO:SJVN25MAY99PE":{"ohlc":{"open":5.45,"high":8.6,"low":5.45,"close":8.2},"depth":{"buy":[{"quantity":4725,"price":7.75,"orders":1},{"quantity":4725,"price":7.7,"orders":1},{"quantity":14175,"price":7.25,"orders":1},{"quantity":33075,"price":7.2,"orders":1},{"quantity":18900,"price":7.15,"orders":1}],"sell":[{"quantity":4725,"price":8.15,"orders":1},{"quantity":4725,"price":8.2,"orders":1},{"quantity":23625,"price":8.4,"orders":1},{"quantity":47250,"price":8.65,"orders":1},{"quantity":37800,"price":8.9,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|138191","symbol":"SJVN25MAY99PE","last_price":8.2,"volume":132300,"average_price":6.94,"oi":137025.0,"net_change":2.3,"total_buy_quantity":434700.0,"total_sell_quantity":118125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1745563647493","oi_day_high":160650.0,"oi_day_low":137025.0},"NSE_FO:HDFCBANK25MAY1920CE":{"ohlc":{"open":50.4,"high":58.5,"low":36.2,"close":42.7},"depth":{"buy":[{"quantity":1650,"price":42.5,"orders":2},{"quantity":550,"price":42.45,"orders":1},{"quantity":1650,"price":42.4,"orders":3},{"quantity":1650,"price":42.35,"orders":3},{"quantity":550,"price":42.3,"orders":1}],"sell":[{"quantity":550,"price":42.8,"orders":1},{"quantity":550,"price":42.85,"orders":1},{"quantity":550,"price":42.9,"orders":1},{"quantity":550,"price":42.95,"orders":1},{"quantity":2750,"price":43.0,"orders":4}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|87325","symbol":"HDFCBANK25MAY1920CE","last_price":42.7,"volume":4408250,"average_price":46.76,"oi":1550450.0,"net_change":-5.55,"total_buy_quantity":73700.0,"total_sell_quantity":157850.0,"lower_circuit_limit":7.7,"upper_circuit_limit":88.8,"last_trade_time":"1745575195526","oi_day_high":1550450.0,"oi_day_low":969650.0},"NSE_FO:TATATECH25MAY720PE":{"ohlc":{"open":47.05,"high":63.0,"low":44.25,"close":54.4},"depth":{"buy":[{"quantity":700,"price":53.75,"orders":1},{"quantity":700,"price":53.7,"orders":1},{"quantity":700,"price":53.5,"orders":1},{"quantity":700,"price":53.45,"orders":1},{"quantity":700,"price":53.4,"orders":1}],"sell":[{"quantity":700,"price":54.85,"orders":1},{"quantity":700,"price":54.9,"orders":1},{"quantity":700,"price":57.05,"orders":1},{"quantity":700,"price":57.25,"orders":1},{"quantity":3500,"price":57.3,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|131285","symbol":"TATATECH25MAY720PE","last_price":54.4,"volume":55300,"average_price":54.82,"oi":37800.0,"net_change":7.5,"total_buy_quantity":28700.0,"total_sell_quantity":61600.0,"lower_circuit_limit":26.9,"upper_circuit_limit":85.9,"last_trade_time":"1745575106430","oi_day_high":45500.0,"oi_day_low":35700.0},"NSE_FO:TATAMOTORS25MAY670CE":{"ohlc":{"open":29.5,"high":32.45,"low":23.0,"close":23.9},"depth":{"buy":[{"quantity":2200,"price":23.75,"orders":3},{"quantity":4400,"price":23.7,"orders":7},{"quantity":5500,"price":23.65,"orders":9},{"quantity":3850,"price":23.6,"orders":7},{"quantity":6050,"price":23.55,"orders":10}],"sell":[{"quantity":550,"price":23.8,"orders":1},{"quantity":550,"price":23.85,"orders":1},{"quantity":1100,"price":23.9,"orders":2},{"quantity":4400,"price":23.95,"orders":7},{"quantity":2750,"price":24.0,"orders":5}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|142677","symbol":"TATAMOTORS25MAY670CE","last_price":23.9,"volume":3191650,"average_price":26.59,"oi":1749000.0,"net_change":-6.6,"total_buy_quantity":354200.0,"total_sell_quantity":248050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.3,"last_trade_time":"1745575194365","oi_day_high":1769350.0,"oi_day_low":1383800.0},"NSE_FO:TITAN25MAY3380CE":{"ohlc":{"open":124.95,"high":139.5,"low":85.35,"close":102.8},"depth":{"buy":[{"quantity":525,"price":102.55,"orders":1},{"quantity":175,"price":102.35,"orders":1},{"quantity":525,"price":102.3,"orders":1},{"quantity":175,"price":102.1,"orders":1},{"quantity":525,"price":102.05,"orders":1}],"sell":[{"quantity":175,"price":110.75,"orders":1},{"quantity":175,"price":110.8,"orders":1},{"quantity":175,"price":111.0,"orders":1},{"quantity":175,"price":112.0,"orders":1},{"quantity":525,"price":113.95,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|144456","symbol":"TITAN25MAY3380CE","last_price":102.8,"volume":148400,"average_price":107.46,"oi":35000.0,"net_change":-14.2,"total_buy_quantity":30625.0,"total_sell_quantity":31850.0,"lower_circuit_limit":34.65,"upper_circuit_limit":199.35,"last_trade_time":"1745575199978","oi_day_high":39550.0,"oi_day_low":29750.0},"NSE_FO:IOC25MAY138PE":{"ohlc":{"open":4.35,"high":8.1,"low":4.2,"close":7.35},"depth":{"buy":[{"quantity":24375,"price":7.25,"orders":1},{"quantity":4875,"price":7.2,"orders":1},{"quantity":4875,"price":7.15,"orders":1},{"quantity":4875,"price":7.1,"orders":1},{"quantity":4875,"price":6.75,"orders":1}],"sell":[{"quantity":4875,"price":7.4,"orders":1},{"quantity":4875,"price":7.45,"orders":1},{"quantity":4875,"price":7.5,"orders":1},{"quantity":4875,"price":7.55,"orders":1},{"quantity":4875,"price":7.85,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|106993","symbol":"IOC25MAY138PE","last_price":7.35,"volume":1170000,"average_price":6.19,"oi":536250.0,"net_change":2.75,"total_buy_quantity":497250.0,"total_sell_quantity":458250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1745575054985","oi_day_high":555750.0,"oi_day_low":316875.0},"NSE_FO:DIVISLAB25MAY6200PE":{"ohlc":{"open":239.1,"high":371.0,"low":210.9,"close":329.6},"depth":{"buy":[{"quantity":100,"price":323.8,"orders":1},{"quantity":100,"price":323.7,"orders":1},{"quantity":100,"price":322.6,"orders":1},{"quantity":100,"price":322.55,"orders":1},{"quantity":100,"price":310.1,"orders":1}],"sell":[{"quantity":2300,"price":359.9,"orders":3},{"quantity":100,"price":359.95,"orders":1},{"quantity":100,"price":360.0,"orders":1},{"quantity":700,"price":361.05,"orders":2},{"quantity":100,"price":365.1,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|79683","symbol":"DIVISLAB25MAY6200PE","last_price":329.6,"volume":161500,"average_price":284.71,"oi":31800.0,"net_change":90.5,"total_buy_quantity":7100.0,"total_sell_quantity":7900.0,"lower_circuit_limit":90.25,"upper_circuit_limit":627.8,"last_trade_time":"1745575195459","oi_day_high":51200.0,"oi_day_low":31800.0},"NSE_FO:POLICYBZR25MAY1660PE":{"ohlc":{"open":81.85,"high":125.0,"low":80.55,"close":121.4},"depth":{"buy":[{"quantity":325,"price":122.05,"orders":1},{"quantity":325,"price":121.85,"orders":1},{"quantity":325,"price":117.85,"orders":1},{"quantity":325,"price":117.35,"orders":1},{"quantity":975,"price":117.3,"orders":1}],"sell":[{"quantity":1300,"price":130.2,"orders":2},{"quantity":325,"price":130.25,"orders":1},{"quantity":2275,"price":130.3,"orders":2},{"quantity":325,"price":131.05,"orders":1},{"quantity":1625,"price":131.1,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|131104","symbol":"POLICYBZR25MAY1660PE","last_price":121.4,"volume":31525,"average_price":107.84,"oi":16575.0,"net_change":30.5,"total_buy_quantity":14300.0,"total_sell_quantity":28275.0,"lower_circuit_limit":40.7,"upper_circuit_limit":168.7,"last_trade_time":"1745575174503","oi_day_high":17225.0,"oi_day_low":10075.0},"NSE_FO:AUROPHARMA25MAY1260PE":{"ohlc":{"open":52.0,"high":79.35,"low":48.85,"close":77.2},"depth":{"buy":[{"quantity":550,"price":73.75,"orders":1},{"quantity":550,"price":73.7,"orders":1},{"quantity":550,"price":69.0,"orders":1},{"quantity":3850,"price":68.9,"orders":1},{"quantity":550,"price":67.0,"orders":1}],"sell":[{"quantity":550,"price":77.15,"orders":1},{"quantity":550,"price":77.2,"orders":1},{"quantity":550,"price":77.95,"orders":1},{"quantity":550,"price":79.3,"orders":1},{"quantity":550,"price":79.45,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|70677","symbol":"AUROPHARMA25MAY1260PE","last_price":77.2,"volume":161700,"average_price":66.99,"oi":65450.0,"net_change":25.1,"total_buy_quantity":50050.0,"total_sell_quantity":14850.0,"lower_circuit_limit":18.8,"upper_circuit_limit":85.4,"last_trade_time":"1745574407671","oi_day_high":78100.0,"oi_day_low":41800.0},"NSE_FO:PRESTIGE25MAY1300CE":{"ohlc":{"open":84.35,"high":84.75,"low":49.0,"close":54.5},"depth":{"buy":[{"quantity":325,"price":53.4,"orders":1},{"quantity":325,"price":53.35,"orders":1},{"quantity":325,"price":52.25,"orders":1},{"quantity":325,"price":52.2,"orders":1},{"quantity":325,"price":51.05,"orders":1}],"sell":[{"quantity":325,"price":54.7,"orders":1},{"quantity":325,"price":54.75,"orders":1},{"quantity":325,"price":54.8,"orders":1},{"quantity":325,"price":54.95,"orders":1},{"quantity":325,"price":56.0,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|118569","symbol":"PRESTIGE25MAY1300CE","last_price":54.5,"volume":174200,"average_price":59.53,"oi":58825.0,"net_change":-22.1,"total_buy_quantity":64025.0,"total_sell_quantity":72475.0,"lower_circuit_limit":17.7,"upper_circuit_limit":135.5,"last_trade_time":"1745575171656","oi_day_high":59800.0,"oi_day_low":37375.0},"NSE_FO:TATAELXSI25MAY5900PE":{"ohlc":{"open":322.4,"high":476.4,"low":312.2,"close":476.4},"depth":{"buy":[{"quantity":100,"price":476.75,"orders":1},{"quantity":100,"price":476.7,"orders":1},{"quantity":400,"price":465.25,"orders":4},{"quantity":400,"price":465.2,"orders":1},{"quantity":100,"price":455.1,"orders":1}],"sell":[{"quantity":100,"price":483.05,"orders":1},{"quantity":100,"price":483.1,"orders":1},{"quantity":200,"price":488.3,"orders":1},{"quantity":100,"price":488.35,"orders":1},{"quantity":200,"price":494.7,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|142498","symbol":"TATAELXSI25MAY5900PE","last_price":476.4,"volume":16300,"average_price":385.73,"oi":3200.0,"net_change":137.05,"total_buy_quantity":6500.0,"total_sell_quantity":10600.0,"lower_circuit_limit":172.2,"upper_circuit_limit":761.3,"last_trade_time":"1745574817927","oi_day_high":4100.0,"oi_day_low":2300.0},"NSE_FO:PERSISTENT25MAY5200CE":{"ohlc":{"open":313.95,"high":352.0,"low":259.25,"close":308.3},"depth":{"buy":[{"quantity":100,"price":305.1,"orders":1},{"quantity":100,"price":305.05,"orders":1},{"quantity":100,"price":303.95,"orders":1},{"quantity":100,"price":303.9,"orders":1},{"quantity":200,"price":300.05,"orders":1}],"sell":[{"quantity":100,"price":307.9,"orders":1},{"quantity":200,"price":307.95,"orders":1},{"quantity":100,"price":308.0,"orders":1},{"quantity":100,"price":308.95,"orders":1},{"quantity":100,"price":309.0,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|114444","symbol":"PERSISTENT25MAY5200CE","last_price":308.3,"volume":550000,"average_price":308.24,"oi":76500.0,"net_change":22.9,"total_buy_quantity":7600.0,"total_sell_quantity":16700.0,"lower_circuit_limit":92.05,"upper_circuit_limit":478.75,"last_trade_time":"1745575175536","oi_day_high":105400.0,"oi_day_low":76500.0},"NSE_FO:IGL25MAY185CE":{"ohlc":{"open":9.5,"high":9.55,"low":4.4,"close":4.55},"depth":{"buy":[{"quantity":2750,"price":4.5,"orders":1},{"quantity":8250,"price":4.45,"orders":3},{"quantity":11000,"price":4.4,"orders":4},{"quantity":19250,"price":4.35,"orders":3},{"quantity":5500,"price":4.3,"orders":2}],"sell":[{"quantity":8250,"price":4.55,"orders":3},{"quantity":11000,"price":4.6,"orders":4},{"quantity":19250,"price":4.65,"orders":7},{"quantity":22000,"price":4.7,"orders":4},{"quantity":5500,"price":4.75,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|92187","symbol":"IGL25MAY185CE","last_price":4.55,"volume":1914000,"average_price":5.51,"oi":998250.0,"net_change":-4.9,"total_buy_quantity":555500.0,"total_sell_quantity":698500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.45,"last_trade_time":"1745575160511","oi_day_high":998250.0,"oi_day_low":519750.0},"NSE_FO:DMART25MAY4500CE":{"ohlc":{"open":157.95,"high":163.25,"low":112.15,"close":133.0},"depth":{"buy":[{"quantity":150,"price":132.35,"orders":1},{"quantity":150,"price":132.3,"orders":1},{"quantity":150,"price":132.2,"orders":1},{"quantity":150,"price":132.1,"orders":1},{"quantity":150,"price":132.0,"orders":1}],"sell":[{"quantity":1500,"price":134.0,"orders":1},{"quantity":300,"price":135.95,"orders":2},{"quantity":750,"price":136.0,"orders":1},{"quantity":150,"price":137.05,"orders":1},{"quantity":150,"price":139.95,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|80823","symbol":"DMART25MAY4500CE","last_price":133.0,"volume":169500,"average_price":134.64,"oi":76500.0,"net_change":-11.05,"total_buy_quantity":24900.0,"total_sell_quantity":23100.0,"lower_circuit_limit":5.6,"upper_circuit_limit":282.5,"last_trade_time":"1745575185642","oi_day_high":83700.0,"oi_day_low":68700.0},"NSE_FO:ANGELONE25MAY2500CE":{"ohlc":{"open":106.5,"high":106.55,"low":51.15,"close":53.0},"depth":{"buy":[{"quantity":200,"price":52.3,"orders":1},{"quantity":200,"price":52.25,"orders":1},{"quantity":10000,"price":52.2,"orders":1},{"quantity":400,"price":52.0,"orders":2},{"quantity":1000,"price":51.95,"orders":1}],"sell":[{"quantity":200,"price":52.65,"orders":1},{"quantity":400,"price":53.0,"orders":2},{"quantity":600,"price":53.05,"orders":1},{"quantity":200,"price":53.1,"orders":1},{"quantity":800,"price":53.35,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|67889","symbol":"ANGELONE25MAY2500CE","last_price":53.0,"volume":909600,"average_price":62.82,"oi":268800.0,"net_change":-48.45,"total_buy_quantity":90200.0,"total_sell_quantity":68200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":234.95,"last_trade_time":"1745575195082","oi_day_high":277400.0,"oi_day_low":122000.0},"NSE_FO:GODREJCP25MAY1260CE":{"ohlc":{"open":57.9,"high":60.0,"low":47.15,"close":49.3},"depth":{"buy":[{"quantity":500,"price":48.7,"orders":1},{"quantity":500,"price":48.65,"orders":1},{"quantity":500,"price":48.55,"orders":1},{"quantity":500,"price":48.0,"orders":1},{"quantity":500,"price":47.0,"orders":1}],"sell":[{"quantity":500,"price":49.25,"orders":1},{"quantity":1500,"price":49.45,"orders":1},{"quantity":500,"price":49.5,"orders":1},{"quantity":1500,"price":49.9,"orders":1},{"quantity":500,"price":50.1,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|83855","symbol":"GODREJCP25MAY1260CE","last_price":49.3,"volume":180500,"average_price":51.82,"oi":60000.0,"net_change":-2.05,"total_buy_quantity":83000.0,"total_sell_quantity":64000.0,"lower_circuit_limit":13.8,"upper_circuit_limit":88.9,"last_trade_time":"1745575198450","oi_day_high":61500.0,"oi_day_low":38000.0},"NSE_FO:ICICIPRULI25MAY600CE":{"ohlc":{"open":26.95,"high":36.0,"low":16.85,"close":20.65},"depth":{"buy":[{"quantity":750,"price":20.45,"orders":1},{"quantity":750,"price":20.4,"orders":1},{"quantity":750,"price":20.3,"orders":1},{"quantity":3750,"price":20.15,"orders":1},{"quantity":750,"price":19.0,"orders":1}],"sell":[{"quantity":750,"price":20.8,"orders":1},{"quantity":750,"price":20.85,"orders":1},{"quantity":750,"price":20.9,"orders":1},{"quantity":750,"price":20.95,"orders":1},{"quantity":750,"price":21.0,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|91343","symbol":"ICICIPRULI25MAY600CE","last_price":20.65,"volume":600750,"average_price":23.28,"oi":321750.0,"net_change":-4.6,"total_buy_quantity":130500.0,"total_sell_quantity":193500.0,"lower_circuit_limit":5.25,"upper_circuit_limit":45.25,"last_trade_time":"1745575143337","oi_day_high":340500.0,"oi_day_low":232500.0},"NSE_FO:NBCC25MAY100PE":{"ohlc":{"open":5.0,"high":7.9,"low":5.0,"close":7.7},"depth":{"buy":[{"quantity":11600,"price":7.65,"orders":2},{"quantity":11600,"price":7.6,"orders":2},{"quantity":11600,"price":7.55,"orders":2},{"quantity":46400,"price":7.5,"orders":3},{"quantity":34800,"price":7.45,"orders":2}],"sell":[{"quantity":11600,"price":7.8,"orders":2},{"quantity":17400,"price":7.85,"orders":2},{"quantity":23200,"price":7.9,"orders":3},{"quantity":23200,"price":7.95,"orders":3},{"quantity":17400,"price":8.0,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|107982","symbol":"NBCC25MAY100PE","last_price":7.7,"volume":1896600,"average_price":6.31,"oi":3201600.0,"net_change":2.65,"total_buy_quantity":1160000.0,"total_sell_quantity":481400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1745575141359","oi_day_high":3271200.0,"oi_day_low":2778200.0},"NSE_FO:BAJAJ-AUTO25MAY8200PE":{"ohlc":{"open":274.35,"high":405.25,"low":247.85,"close":382.0},"depth":{"buy":[{"quantity":75,"price":384.0,"orders":1},{"quantity":75,"price":383.95,"orders":1},{"quantity":75,"price":383.2,"orders":1},{"quantity":75,"price":382.45,"orders":1},{"quantity":75,"price":379.15,"orders":1}],"sell":[{"quantity":75,"price":385.35,"orders":1},{"quantity":75,"price":385.85,"orders":1},{"quantity":75,"price":386.35,"orders":1},{"quantity":75,"price":386.4,"orders":1},{"quantity":75,"price":389.75,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|69519","symbol":"BAJAJ-AUTO25MAY8200PE","last_price":382.0,"volume":67650,"average_price":341.46,"oi":40800.0,"net_change":111.3,"total_buy_quantity":5325.0,"total_sell_quantity":4725.0,"lower_circuit_limit":74.35,"upper_circuit_limit":467.05,"last_trade_time":"1745575137775","oi_day_high":41550.0,"oi_day_low":35100.0},"NSE_FO:OBEROIRLTY25MAY1680CE":{"ohlc":{"open":75.05,"high":80.0,"low":40.2,"close":48.0},"depth":{"buy":[{"quantity":700,"price":48.2,"orders":2},{"quantity":350,"price":47.95,"orders":1},{"quantity":350,"price":47.75,"orders":1},{"quantity":350,"price":47.7,"orders":1},{"quantity":350,"price":46.75,"orders":1}],"sell":[{"quantity":350,"price":49.1,"orders":1},{"quantity":350,"price":49.15,"orders":1},{"quantity":700,"price":49.2,"orders":2},{"quantity":350,"price":49.25,"orders":1},{"quantity":350,"price":49.9,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|110846","symbol":"OBEROIRLTY25MAY1680CE","last_price":48.0,"volume":108150,"average_price":52.38,"oi":59500.0,"net_change":-35.8,"total_buy_quantity":49350.0,"total_sell_quantity":58100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":145.75,"last_trade_time":"1745575160231","oi_day_high":59850.0,"oi_day_low":24850.0},"NSE_FO:HEROMOTOCO25MAY3950CE":{"ohlc":{"open":180.05,"high":188.5,"low":118.9,"close":127.6},"depth":{"buy":[{"quantity":150,"price":126.6,"orders":1},{"quantity":150,"price":126.55,"orders":1},{"quantity":150,"price":126.45,"orders":1},{"quantity":150,"price":126.4,"orders":1},{"quantity":150,"price":124.05,"orders":1}],"sell":[{"quantity":150,"price":127.55,"orders":1},{"quantity":300,"price":127.6,"orders":2},{"quantity":150,"price":128.05,"orders":1},{"quantity":150,"price":128.1,"orders":1},{"quantity":600,"price":128.8,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|95372","symbol":"HEROMOTOCO25MAY3950CE","last_price":127.6,"volume":141900,"average_price":144.64,"oi":52800.0,"net_change":-46.15,"total_buy_quantity":25350.0,"total_sell_quantity":29700.0,"lower_circuit_limit":68.15,"upper_circuit_limit":279.35,"last_trade_time":"1745575199822","oi_day_high":52800.0,"oi_day_low":40050.0},"NSE_FO:NTPC25MAY365CE":{"ohlc":{"open":12.0,"high":13.0,"low":6.6,"close":8.0},"depth":{"buy":[{"quantity":4500,"price":8.0,"orders":3},{"quantity":13500,"price":7.95,"orders":5},{"quantity":6000,"price":7.9,"orders":4},{"quantity":16500,"price":7.85,"orders":5},{"quantity":3000,"price":7.8,"orders":2}],"sell":[{"quantity":10500,"price":8.15,"orders":7},{"quantity":6000,"price":8.2,"orders":4},{"quantity":7500,"price":8.25,"orders":5},{"quantity":4500,"price":8.3,"orders":3},{"quantity":12000,"price":8.35,"orders":4}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|124355","symbol":"NTPC25MAY365CE","last_price":8.0,"volume":5190000,"average_price":8.66,"oi":1849500.0,"net_change":-4.25,"total_buy_quantity":426000.0,"total_sell_quantity":358500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1745575192978","oi_day_high":2026500.0,"oi_day_low":1210500.0},"NSE_FO:MARUTI25MAY11900PE":{"ohlc":{"open":380.05,"high":532.7,"low":337.15,"close":482.35},"depth":{"buy":[{"quantity":50,"price":484.1,"orders":1},{"quantity":150,"price":484.05,"orders":1},{"quantity":50,"price":484.0,"orders":1},{"quantity":150,"price":483.05,"orders":1},{"quantity":50,"price":483.0,"orders":1}],"sell":[{"quantity":50,"price":508.85,"orders":1},{"quantity":50,"price":508.95,"orders":1},{"quantity":50,"price":509.0,"orders":1},{"quantity":50,"price":515.55,"orders":1},{"quantity":50,"price":515.6,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|117771","symbol":"MARUTI25MAY11900PE","last_price":482.35,"volume":426400,"average_price":423.51,"oi":49200.0,"net_change":75.9,"total_buy_quantity":7100.0,"total_sell_quantity":6250.0,"lower_circuit_limit":185.75,"upper_circuit_limit":827.45,"last_trade_time":"1745575193156","oi_day_high":81300.0,"oi_day_low":49200.0},"NSE_FO:DRREDDY25MAY1200CE":{"ohlc":{"open":48.95,"high":49.0,"low":26.8,"close":30.05},"depth":{"buy":[{"quantity":625,"price":29.6,"orders":1},{"quantity":625,"price":29.4,"orders":1},{"quantity":1250,"price":29.35,"orders":2},{"quantity":625,"price":28.9,"orders":1},{"quantity":625,"price":28.8,"orders":1}],"sell":[{"quantity":625,"price":30.1,"orders":1},{"quantity":625,"price":30.45,"orders":1},{"quantity":625,"price":30.5,"orders":1},{"quantity":1250,"price":30.6,"orders":1},{"quantity":1250,"price":30.85,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|81220","symbol":"DRREDDY25MAY1200CE","last_price":30.05,"volume":1233750,"average_price":34.62,"oi":586875.0,"net_change":-14.55,"total_buy_quantity":127500.0,"total_sell_quantity":155625.0,"lower_circuit_limit":3.25,"upper_circuit_limit":71.4,"last_trade_time":"1745575199987","oi_day_high":618750.0,"oi_day_low":568750.0},"NSE_FO:EICHERMOT25MAY5650CE":{"ohlc":{"open":221.0,"high":221.0,"low":140.65,"close":164.65},"depth":{"buy":[{"quantity":175,"price":154.45,"orders":1},{"quantity":175,"price":154.4,"orders":1},{"quantity":350,"price":152.0,"orders":1},{"quantity":525,"price":150.0,"orders":1},{"quantity":525,"price":146.05,"orders":1}],"sell":[{"quantity":350,"price":165.45,"orders":2},{"quantity":175,"price":165.5,"orders":1},{"quantity":175,"price":165.55,"orders":1},{"quantity":175,"price":173.05,"orders":1},{"quantity":1750,"price":180.5,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|87977","symbol":"EICHERMOT25MAY5650CE","last_price":164.65,"volume":20650,"average_price":165.23,"oi":4900.0,"net_change":-46.2,"total_buy_quantity":23800.0,"total_sell_quantity":11375.0,"lower_circuit_limit":53.45,"upper_circuit_limit":368.25,"last_trade_time":"1745574555439","oi_day_high":5250.0,"oi_day_low":175.0},"NSE_FO:SBIN25MAY810CE":{"ohlc":{"open":29.85,"high":31.0,"low":18.8,"close":21.35},"depth":{"buy":[{"quantity":3000,"price":21.25,"orders":4},{"quantity":4500,"price":21.2,"orders":6},{"quantity":3000,"price":21.15,"orders":4},{"quantity":2250,"price":21.1,"orders":3},{"quantity":3000,"price":21.05,"orders":4}],"sell":[{"quantity":1500,"price":21.4,"orders":2},{"quantity":3000,"price":21.45,"orders":4},{"quantity":2250,"price":21.5,"orders":3},{"quantity":3000,"price":21.55,"orders":4},{"quantity":2250,"price":21.6,"orders":3}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|136171","symbol":"SBIN25MAY810CE","last_price":21.35,"volume":4755000,"average_price":22.8,"oi":1113750.0,"net_change":-6.45,"total_buy_quantity":327000.0,"total_sell_quantity":260250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.35,"last_trade_time":"1745575199702","oi_day_high":1113750.0,"oi_day_low":789750.0},"NSE_FO:IRCTC25MAY780PE":{"ohlc":{"open":25.15,"high":44.0,"low":23.15,"close":42.25},"depth":{"buy":[{"quantity":875,"price":41.9,"orders":1},{"quantity":875,"price":41.85,"orders":1},{"quantity":875,"price":41.5,"orders":1},{"quantity":1750,"price":41.45,"orders":1},{"quantity":875,"price":41.4,"orders":1}],"sell":[{"quantity":1750,"price":42.25,"orders":2},{"quantity":875,"price":42.7,"orders":1},{"quantity":1750,"price":42.9,"orders":1},{"quantity":875,"price":42.95,"orders":1},{"quantity":1750,"price":43.25,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|95970","symbol":"IRCTC25MAY780PE","last_price":42.25,"volume":335125,"average_price":33.94,"oi":249375.0,"net_change":16.5,"total_buy_quantity":68250.0,"total_sell_quantity":49875.0,"lower_circuit_limit":4.95,"upper_circuit_limit":46.55,"last_trade_time":"1745575140109","oi_day_high":282625.0,"oi_day_low":231000.0},"NSE_FO:CDSL25MAY1360CE":{"ohlc":{"open":51.95,"high":54.15,"low":25.0,"close":26.9},"depth":{"buy":[{"quantity":350,"price":26.45,"orders":1},{"quantity":350,"price":26.4,"orders":1},{"quantity":350,"price":25.3,"orders":1},{"quantity":350,"price":25.25,"orders":1},{"quantity":700,"price":25.2,"orders":2}],"sell":[{"quantity":700,"price":26.9,"orders":2},{"quantity":700,"price":26.95,"orders":2},{"quantity":1050,"price":27.0,"orders":3},{"quantity":350,"price":27.05,"orders":1},{"quantity":700,"price":27.1,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|73438","symbol":"CDSL25MAY1360CE","last_price":26.9,"volume":1619450,"average_price":34.4,"oi":710150.0,"net_change":-21.8,"total_buy_quantity":110250.0,"total_sell_quantity":153650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.55,"last_trade_time":"1745575181682","oi_day_high":711550.0,"oi_day_low":516250.0},"NSE_FO:ADANIENSOL25MAY960CE":{"ohlc":{"open":65.0,"high":66.55,"low":31.35,"close":31.45},"depth":{"buy":[{"quantity":625,"price":31.35,"orders":1},{"quantity":625,"price":31.3,"orders":1},{"quantity":625,"price":31.25,"orders":1},{"quantity":625,"price":31.15,"orders":1},{"quantity":625,"price":31.0,"orders":1}],"sell":[{"quantity":625,"price":32.3,"orders":1},{"quantity":625,"price":32.35,"orders":1},{"quantity":1875,"price":32.4,"orders":3},{"quantity":6875,"price":32.9,"orders":3},{"quantity":625,"price":33.0,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|64326","symbol":"ADANIENSOL25MAY960CE","last_price":31.45,"volume":1779375,"average_price":46.91,"oi":508750.0,"net_change":-30.75,"total_buy_quantity":115000.0,"total_sell_quantity":195625.0,"lower_circuit_limit":5.1,"upper_circuit_limit":119.3,"last_trade_time":"1745575193093","oi_day_high":526250.0,"oi_day_low":370625.0},"NSE_FO:M&M25MAY2900PE":{"ohlc":{"open":98.15,"high":141.7,"low":87.0,"close":127.4},"depth":{"buy":[{"quantity":350,"price":126.8,"orders":2},{"quantity":175,"price":126.75,"orders":1},{"quantity":525,"price":126.4,"orders":1},{"quantity":175,"price":126.35,"orders":1},{"quantity":525,"price":126.05,"orders":1}],"sell":[{"quantity":175,"price":127.85,"orders":1},{"quantity":175,"price":128.0,"orders":1},{"quantity":175,"price":128.05,"orders":1},{"quantity":525,"price":128.95,"orders":1},{"quantity":700,"price":129.0,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|103283","symbol":"M&M25MAY2900PE","last_price":127.4,"volume":580475,"average_price":117.64,"oi":226450.0,"net_change":22.2,"total_buy_quantity":20125.0,"total_sell_quantity":26775.0,"lower_circuit_limit":28.2,"upper_circuit_limit":253.6,"last_trade_time":"1745575188401","oi_day_high":230475.0,"oi_day_low":192675.0},"NSE_FO:DLF25MAY680CE":{"ohlc":{"open":31.85,"high":34.55,"low":17.35,"close":18.6},"depth":{"buy":[{"quantity":3300,"price":18.2,"orders":4},{"quantity":825,"price":18.15,"orders":1},{"quantity":1650,"price":18.1,"orders":2},{"quantity":825,"price":18.05,"orders":1},{"quantity":825,"price":18.0,"orders":1}],"sell":[{"quantity":825,"price":18.5,"orders":1},{"quantity":825,"price":18.55,"orders":1},{"quantity":1650,"price":18.6,"orders":2},{"quantity":2475,"price":18.65,"orders":3},{"quantity":2475,"price":18.7,"orders":3}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|80521","symbol":"DLF25MAY680CE","last_price":18.6,"volume":1777050,"average_price":21.77,"oi":860475.0,"net_change":-13.55,"total_buy_quantity":169950.0,"total_sell_quantity":211200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.2,"last_trade_time":"1745575182059","oi_day_high":868725.0,"oi_day_low":566775.0},"NSE_FO:HCLTECH25MAY1580PE":{"ohlc":{"open":55.95,"high":65.5,"low":41.25,"close":58.9},"depth":{"buy":[{"quantity":700,"price":58.05,"orders":2},{"quantity":350,"price":52.9,"orders":1},{"quantity":4900,"price":52.85,"orders":1},{"quantity":350,"price":52.55,"orders":1},{"quantity":1050,"price":52.5,"orders":1}],"sell":[{"quantity":350,"price":58.85,"orders":1},{"quantity":350,"price":59.95,"orders":1},{"quantity":1400,"price":60.0,"orders":4},{"quantity":350,"price":60.5,"orders":1},{"quantity":350,"price":60.55,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|92843","symbol":"HCLTECH25MAY1580PE","last_price":58.9,"volume":1013600,"average_price":55.42,"oi":296100.0,"net_change":4.45,"total_buy_quantity":44450.0,"total_sell_quantity":66850.0,"lower_circuit_limit":19.85,"upper_circuit_limit":89.05,"last_trade_time":"1745575182006","oi_day_high":409150.0,"oi_day_low":296100.0},"NSE_FO:ASTRAL25MAY1400CE":{"ohlc":{"open":60.75,"high":62.0,"low":32.85,"close":36.05},"depth":{"buy":[{"quantity":367,"price":35.9,"orders":1},{"quantity":367,"price":35.85,"orders":1},{"quantity":367,"price":35.75,"orders":1},{"quantity":367,"price":35.7,"orders":1},{"quantity":367,"price":35.25,"orders":1}],"sell":[{"quantity":367,"price":36.15,"orders":1},{"quantity":1101,"price":36.2,"orders":1},{"quantity":367,"price":36.5,"orders":1},{"quantity":367,"price":36.55,"orders":1},{"quantity":367,"price":36.6,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|67956","symbol":"ASTRAL25MAY1400CE","last_price":36.05,"volume":837494,"average_price":42.78,"oi":587200.0,"net_change":-23.0,"total_buy_quantity":73767.0,"total_sell_quantity":138726.0,"lower_circuit_limit":2.8,"upper_circuit_limit":96.4,"last_trade_time":"1745575198813","oi_day_high":602981.0,"oi_day_low":550867.0},"NSE_FO:CGPOWER25MAY650PE":{"ohlc":{"open":36.35,"high":48.1,"low":35.9,"close":42.85},"depth":{"buy":[{"quantity":725,"price":42.5,"orders":1},{"quantity":725,"price":42.45,"orders":1},{"quantity":2175,"price":42.3,"orders":1},{"quantity":1450,"price":42.25,"orders":1},{"quantity":2175,"price":41.95,"orders":1}],"sell":[{"quantity":725,"price":42.85,"orders":1},{"quantity":725,"price":42.9,"orders":1},{"quantity":725,"price":42.95,"orders":1},{"quantity":725,"price":43.05,"orders":1},{"quantity":2175,"price":43.1,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|80254","symbol":"CGPOWER25MAY650PE","last_price":42.85,"volume":55825,"average_price":42.47,"oi":114550.0,"net_change":8.5,"total_buy_quantity":50750.0,"total_sell_quantity":71775.0,"lower_circuit_limit":10.95,"upper_circuit_limit":57.75,"last_trade_time":"1745575170665","oi_day_high":118900.0,"oi_day_low":114550.0},"NSE_FO:SBICARD25MAY930CE":{"ohlc":{"open":19.95,"high":20.75,"low":7.1,"close":7.15},"depth":{"buy":[{"quantity":800,"price":7.15,"orders":1},{"quantity":1600,"price":7.1,"orders":2},{"quantity":800,"price":7.05,"orders":1},{"quantity":1600,"price":7.0,"orders":2},{"quantity":800,"price":6.95,"orders":1}],"sell":[{"quantity":800,"price":7.3,"orders":1},{"quantity":800,"price":7.35,"orders":1},{"quantity":3200,"price":7.4,"orders":4},{"quantity":800,"price":7.45,"orders":1},{"quantity":1600,"price":7.5,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|121085","symbol":"SBICARD25MAY930CE","last_price":7.15,"volume":1279200,"average_price":11.44,"oi":344000.0,"net_change":-28.35,"total_buy_quantity":156800.0,"total_sell_quantity":204800.0,"lower_circuit_limit":3.65,"upper_circuit_limit":57.65,"last_trade_time":"1745575183499","oi_day_high":350400.0,"oi_day_low":159200.0},"NSE_FO:HUDCO25MAY230CE":{"ohlc":{"open":14.25,"high":14.65,"low":8.3,"close":8.5},"depth":{"buy":[{"quantity":9700,"price":8.45,"orders":4},{"quantity":2425,"price":8.3,"orders":1},{"quantity":2425,"price":8.25,"orders":1},{"quantity":14550,"price":8.2,"orders":2},{"quantity":2425,"price":8.05,"orders":1}],"sell":[{"quantity":2425,"price":8.55,"orders":1},{"quantity":9700,"price":8.6,"orders":4},{"quantity":9700,"price":8.65,"orders":4},{"quantity":14550,"price":8.7,"orders":4},{"quantity":4850,"price":8.75,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|90026","symbol":"HUDCO25MAY230CE","last_price":8.5,"volume":1884225,"average_price":10.26,"oi":911800.0,"net_change":-5.55,"total_buy_quantity":312825.0,"total_sell_quantity":402550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.05,"last_trade_time":"1745575053646","oi_day_high":911800.0,"oi_day_low":535925.0},"NSE_FO:DIXON25MAY16500CE":{"ohlc":{"open":942.55,"high":1055.0,"low":672.75,"close":735.0},"depth":{"buy":[{"quantity":100,"price":726.85,"orders":1},{"quantity":100,"price":726.8,"orders":2},{"quantity":50,"price":726.75,"orders":1},{"quantity":50,"price":726.35,"orders":1},{"quantity":100,"price":725.1,"orders":2}],"sell":[{"quantity":50,"price":735.55,"orders":1},{"quantity":50,"price":735.6,"orders":1},{"quantity":50,"price":735.95,"orders":1},{"quantity":50,"price":737.0,"orders":1},{"quantity":50,"price":737.1,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|80032","symbol":"DIXON25MAY16500CE","last_price":735.0,"volume":292300,"average_price":833.71,"oi":90550.0,"net_change":-196.85,"total_buy_quantity":13850.0,"total_sell_quantity":13450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1695.5,"last_trade_time":"1745575197661","oi_day_high":90550.0,"oi_day_low":59650.0},"NSE_FO:LODHA25MAY1320CE":{"ohlc":{"open":70.0,"high":91.9,"low":49.85,"close":50.0},"depth":{"buy":[{"quantity":450,"price":50.7,"orders":1},{"quantity":450,"price":50.65,"orders":1},{"quantity":450,"price":50.25,"orders":1},{"quantity":450,"price":49.05,"orders":1},{"quantity":900,"price":49.0,"orders":1}],"sell":[{"quantity":450,"price":53.35,"orders":1},{"quantity":450,"price":53.4,"orders":1},{"quantity":900,"price":53.45,"orders":1},{"quantity":450,"price":53.5,"orders":1},{"quantity":450,"price":53.6,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|101626","symbol":"LODHA25MAY1320CE","last_price":50.0,"volume":484200,"average_price":68.49,"oi":96750.0,"net_change":-11.5,"total_buy_quantity":137700.0,"total_sell_quantity":67500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":124.55,"last_trade_time":"1745575146679","oi_day_high":96750.0,"oi_day_low":56700.0},"NSE_FO:ULTRACEMCO25MAY12200PE":{"ohlc":{"open":400.0,"high":562.8,"low":362.7,"close":401.45},"depth":{"buy":[{"quantity":150,"price":401.45,"orders":1},{"quantity":50,"price":400.55,"orders":1},{"quantity":50,"price":400.35,"orders":1},{"quantity":50,"price":400.0,"orders":1},{"quantity":50,"price":399.6,"orders":1}],"sell":[{"quantity":50,"price":404.05,"orders":1},{"quantity":50,"price":404.1,"orders":1},{"quantity":50,"price":404.6,"orders":1},{"quantity":50,"price":404.9,"orders":1},{"quantity":50,"price":404.95,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|137114","symbol":"ULTRACEMCO25MAY12200PE","last_price":401.45,"volume":84400,"average_price":422.31,"oi":15000.0,"net_change":-14.75,"total_buy_quantity":8850.0,"total_sell_quantity":7800.0,"lower_circuit_limit":158.1,"upper_circuit_limit":674.3,"last_trade_time":"1745575194975","oi_day_high":15000.0,"oi_day_low":6900.0},"NSE_FO:POLICYBZR25MAY1660CE":{"ohlc":{"open":99.4,"high":99.7,"low":55.15,"close":62.0},"depth":{"buy":[{"quantity":325,"price":59.35,"orders":1},{"quantity":325,"price":59.3,"orders":1},{"quantity":325,"price":59.1,"orders":1},{"quantity":325,"price":58.45,"orders":1},{"quantity":1625,"price":58.4,"orders":1}],"sell":[{"quantity":325,"price":60.6,"orders":1},{"quantity":325,"price":61.05,"orders":1},{"quantity":325,"price":61.45,"orders":1},{"quantity":325,"price":61.55,"orders":1},{"quantity":650,"price":61.9,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|131103","symbol":"POLICYBZR25MAY1660CE","last_price":62.0,"volume":117325,"average_price":71.51,"oi":47775.0,"net_change":-42.9,"total_buy_quantity":50375.0,"total_sell_quantity":57200.0,"lower_circuit_limit":23.75,"upper_circuit_limit":186.05,"last_trade_time":"1745575174556","oi_day_high":52000.0,"oi_day_low":3250.0},"NSE_FO:TIINDIA25MAY2650CE":{"ohlc":{"open":147.85,"high":155.05,"low":96.0,"close":98.55},"depth":{"buy":[{"quantity":150,"price":96.35,"orders":1},{"quantity":150,"price":96.3,"orders":1},{"quantity":150,"price":96.2,"orders":1},{"quantity":150,"price":93.95,"orders":1},{"quantity":150,"price":93.6,"orders":1}],"sell":[{"quantity":150,"price":99.7,"orders":1},{"quantity":150,"price":99.75,"orders":1},{"quantity":150,"price":102.4,"orders":1},{"quantity":150,"price":102.45,"orders":1},{"quantity":150,"price":104.95,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|143990","symbol":"TIINDIA25MAY2650CE","last_price":98.55,"volume":30900,"average_price":112.49,"oi":26700.0,"net_change":-48.95,"total_buy_quantity":25950.0,"total_sell_quantity":26250.0,"lower_circuit_limit":39.45,"upper_circuit_limit":255.55,"last_trade_time":"1745575027147","oi_day_high":28500.0,"oi_day_low":22500.0},"NSE_FO:CHAMBLFERT25MAY690PE":{"ohlc":{"open":27.95,"high":42.75,"low":27.95,"close":38.9},"depth":{"buy":[{"quantity":950,"price":38.7,"orders":1},{"quantity":6650,"price":38.65,"orders":1},{"quantity":950,"price":38.5,"orders":1},{"quantity":950,"price":37.55,"orders":1},{"quantity":4750,"price":37.5,"orders":1}],"sell":[{"quantity":950,"price":39.1,"orders":1},{"quantity":950,"price":39.15,"orders":1},{"quantity":1900,"price":39.2,"orders":2},{"quantity":1900,"price":39.85,"orders":2},{"quantity":4750,"price":39.9,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|80509","symbol":"CHAMBLFERT25MAY690PE","last_price":38.9,"volume":289750,"average_price":35.39,"oi":112100.0,"net_change":10.6,"total_buy_quantity":69350.0,"total_sell_quantity":58900.0,"lower_circuit_limit":3.45,"upper_circuit_limit":53.15,"last_trade_time":"1745575195821","oi_day_high":112100.0,"oi_day_low":85500.0},"NSE_FO:CANBK25MAY99CE":{"ohlc":{"open":5.0,"high":5.15,"low":3.35,"close":3.4},"depth":{"buy":[{"quantity":40500,"price":3.4,"orders":5},{"quantity":40500,"price":3.35,"orders":5},{"quantity":40500,"price":3.3,"orders":5},{"quantity":20250,"price":3.25,"orders":3},{"quantity":60750,"price":3.2,"orders":5}],"sell":[{"quantity":27000,"price":3.5,"orders":4},{"quantity":40500,"price":3.55,"orders":5},{"quantity":67500,"price":3.6,"orders":5},{"quantity":33750,"price":3.65,"orders":4},{"quantity":13500,"price":3.7,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|78981","symbol":"CANBK25MAY99CE","last_price":3.4,"volume":7296750,"average_price":3.81,"oi":1829250.0,"net_change":-1.8,"total_buy_quantity":1235250.0,"total_sell_quantity":1647000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1745575199718","oi_day_high":1856250.0,"oi_day_low":1201500.0},"NSE_FO:CIPLA25MAY1560CE":{"ohlc":{"open":57.0,"high":60.0,"low":34.2,"close":37.25},"depth":{"buy":[{"quantity":325,"price":37.0,"orders":1},{"quantity":325,"price":36.7,"orders":1},{"quantity":325,"price":36.65,"orders":1},{"quantity":325,"price":36.6,"orders":1},{"quantity":325,"price":35.05,"orders":1}],"sell":[{"quantity":325,"price":37.35,"orders":1},{"quantity":325,"price":37.5,"orders":1},{"quantity":975,"price":37.55,"orders":2},{"quantity":325,"price":37.6,"orders":1},{"quantity":325,"price":37.7,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|74910","symbol":"CIPLA25MAY1560CE","last_price":37.25,"volume":570050,"average_price":46.41,"oi":203125.0,"net_change":-15.75,"total_buy_quantity":60775.0,"total_sell_quantity":64025.0,"lower_circuit_limit":15.05,"upper_circuit_limit":90.95,"last_trade_time":"1745575199860","oi_day_high":213525.0,"oi_day_low":176150.0},"NSE_FO:MUTHOOTFIN25MAY2160PE":{"ohlc":{"open":88.6,"high":131.4,"low":87.0,"close":126.65},"depth":{"buy":[{"quantity":275,"price":122.5,"orders":1},{"quantity":275,"price":121.2,"orders":1},{"quantity":825,"price":121.1,"orders":2},{"quantity":1650,"price":120.0,"orders":2},{"quantity":550,"price":113.95,"orders":1}],"sell":[{"quantity":275,"price":125.2,"orders":1},{"quantity":275,"price":125.25,"orders":1},{"quantity":275,"price":125.3,"orders":1},{"quantity":275,"price":125.75,"orders":1},{"quantity":275,"price":125.9,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|107189","symbol":"MUTHOOTFIN25MAY2160PE","last_price":126.65,"volume":32725,"average_price":109.76,"oi":69025.0,"net_change":28.05,"total_buy_quantity":20625.0,"total_sell_quantity":14300.0,"lower_circuit_limit":41.25,"upper_circuit_limit":155.95,"last_trade_time":"1745575069482","oi_day_high":76450.0,"oi_day_low":68475.0},"NSE_FO:GODREJPROP25MAY2150PE":{"ohlc":{"open":95.8,"high":152.45,"low":91.3,"close":141.15},"depth":{"buy":[{"quantity":225,"price":140.8,"orders":1},{"quantity":225,"price":140.75,"orders":1},{"quantity":225,"price":135.45,"orders":1},{"quantity":225,"price":135.4,"orders":1},{"quantity":225,"price":134.8,"orders":1}],"sell":[{"quantity":225,"price":142.45,"orders":1},{"quantity":225,"price":142.55,"orders":1},{"quantity":225,"price":149.4,"orders":1},{"quantity":1125,"price":149.45,"orders":1},{"quantity":225,"price":151.4,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|90761","symbol":"GODREJPROP25MAY2150PE","last_price":141.15,"volume":71325,"average_price":124.92,"oi":38700.0,"net_change":37.7,"total_buy_quantity":11025.0,"total_sell_quantity":21825.0,"lower_circuit_limit":29.05,"upper_circuit_limit":177.85,"last_trade_time":"1745575177919","oi_day_high":46800.0,"oi_day_low":38700.0},"NSE_FO:BAJFINANCE25MAY9300PE":{"ohlc":{"open":372.55,"high":510.55,"low":329.7,"close":454.85},"depth":{"buy":[{"quantity":375,"price":435.05,"orders":1},{"quantity":125,"price":435.0,"orders":1},{"quantity":125,"price":434.95,"orders":1},{"quantity":250,"price":434.5,"orders":1},{"quantity":6250,"price":434.45,"orders":5}],"sell":[{"quantity":125,"price":457.2,"orders":1},{"quantity":125,"price":457.25,"orders":1},{"quantity":125,"price":459.95,"orders":1},{"quantity":125,"price":460.0,"orders":1},{"quantity":125,"price":477.95,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|72469","symbol":"BAJFINANCE25MAY9300PE","last_price":454.85,"volume":248500,"average_price":432.76,"oi":137875.0,"net_change":103.3,"total_buy_quantity":15250.0,"total_sell_quantity":11250.0,"lower_circuit_limit":142.9,"upper_circuit_limit":750.5,"last_trade_time":"1745575164388","oi_day_high":155000.0,"oi_day_low":131500.0},"NSE_FO:KEI25MAY3000CE":{"ohlc":{"open":160.05,"high":171.85,"low":117.6,"close":145.0},"depth":{"buy":[{"quantity":150,"price":136.45,"orders":1},{"quantity":300,"price":136.4,"orders":2},{"quantity":150,"price":135.0,"orders":1},{"quantity":1950,"price":134.5,"orders":1},{"quantity":150,"price":115.8,"orders":1}],"sell":[{"quantity":450,"price":145.0,"orders":1},{"quantity":150,"price":145.7,"orders":1},{"quantity":150,"price":146.2,"orders":1},{"quantity":300,"price":146.75,"orders":2},{"quantity":300,"price":146.8,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|99710","symbol":"KEI25MAY3000CE","last_price":145.0,"volume":167250,"average_price":147.17,"oi":70500.0,"net_change":-15.8,"total_buy_quantity":21450.0,"total_sell_quantity":20700.0,"lower_circuit_limit":13.2,"upper_circuit_limit":308.4,"last_trade_time":"1745575180124","oi_day_high":72300.0,"oi_day_low":51450.0},"NSE_FO:BHARTIARTL25MAY1840PE":{"ohlc":{"open":47.0,"high":67.55,"low":41.6,"close":61.35},"depth":{"buy":[{"quantity":475,"price":61.1,"orders":1},{"quantity":475,"price":60.8,"orders":1},{"quantity":950,"price":60.75,"orders":2},{"quantity":475,"price":60.5,"orders":1},{"quantity":950,"price":60.3,"orders":2}],"sell":[{"quantity":475,"price":61.35,"orders":1},{"quantity":475,"price":61.45,"orders":1},{"quantity":475,"price":61.5,"orders":1},{"quantity":475,"price":61.55,"orders":1},{"quantity":475,"price":61.65,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|71335","symbol":"BHARTIARTL25MAY1840PE","last_price":61.35,"volume":1191775,"average_price":57.1,"oi":619875.0,"net_change":13.6,"total_buy_quantity":37525.0,"total_sell_quantity":52250.0,"lower_circuit_limit":12.35,"upper_circuit_limit":116.35,"last_trade_time":"1745575176767","oi_day_high":691600.0,"oi_day_low":562400.0},"NSE_FO:LTF25MAY180CE":{"ohlc":{"open":6.15,"high":6.25,"low":2.75,"close":3.05},"depth":{"buy":[{"quantity":13386,"price":2.95,"orders":2},{"quantity":13386,"price":2.9,"orders":3},{"quantity":13386,"price":2.85,"orders":3},{"quantity":44620,"price":2.8,"orders":7},{"quantity":17848,"price":2.75,"orders":3}],"sell":[{"quantity":4462,"price":3.0,"orders":1},{"quantity":8924,"price":3.05,"orders":2},{"quantity":35696,"price":3.1,"orders":7},{"quantity":13386,"price":3.15,"orders":3},{"quantity":17848,"price":3.2,"orders":3}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|102368","symbol":"LTF25MAY180CE","last_price":3.05,"volume":7688026,"average_price":3.58,"oi":2797674.0,"net_change":-2.8,"total_buy_quantity":749616.0,"total_sell_quantity":879014.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1745575197295","oi_day_high":2797674.0,"oi_day_low":1990052.0},"NSE_FO:YESBANK25MAY18CE":{"ohlc":{"open":1.1,"high":1.1,"low":0.65,"close":0.75},"depth":{"buy":[{"quantity":2028000,"price":0.7,"orders":23},{"quantity":2002000,"price":0.65,"orders":13},{"quantity":2886000,"price":0.6,"orders":19},{"quantity":1612000,"price":0.55,"orders":3},{"quantity":2288000,"price":0.5,"orders":9}],"sell":[{"quantity":1690000,"price":0.75,"orders":19},{"quantity":2756000,"price":0.8,"orders":24},{"quantity":3848000,"price":0.85,"orders":23},{"quantity":468000,"price":0.9,"orders":6},{"quantity":260000,"price":0.95,"orders":6}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|140559","symbol":"YESBANK25MAY18CE","last_price":0.75,"volume":44408000,"average_price":0.78,"oi":2.1684E7,"net_change":-0.35,"total_buy_quantity":2.5272E7,"total_sell_quantity":1.261E7,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1745575197833","oi_day_high":2.184E7,"oi_day_low":1.5938E7},"NSE_FO:NMDC25MAY68CE":{"ohlc":{"open":3.6,"high":3.6,"low":1.7,"close":1.8},"depth":{"buy":[{"quantity":135000,"price":1.8,"orders":8},{"quantity":108000,"price":1.75,"orders":6},{"quantity":216000,"price":1.7,"orders":10},{"quantity":162000,"price":1.65,"orders":8},{"quantity":108000,"price":1.6,"orders":4}],"sell":[{"quantity":67500,"price":1.9,"orders":5},{"quantity":81000,"price":1.95,"orders":6},{"quantity":148500,"price":2.0,"orders":6},{"quantity":40500,"price":2.05,"orders":2},{"quantity":121500,"price":2.1,"orders":6}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|53937","symbol":"NMDC25MAY68CE","last_price":1.8,"volume":8788500,"average_price":2.12,"oi":4320000.0,"net_change":-1.45,"total_buy_quantity":3078000.0,"total_sell_quantity":2295000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1745575164017","oi_day_high":4333500.0,"oi_day_low":2983500.0},"NSE_FO:APOLLOHOSP25MAY7150PE":{"ohlc":{"open":171.75,"high":331.4,"low":170.0,"close":300.0},"depth":{"buy":[{"quantity":125,"price":303.45,"orders":1},{"quantity":125,"price":303.4,"orders":1},{"quantity":125,"price":301.5,"orders":1},{"quantity":125,"price":300.5,"orders":1},{"quantity":125,"price":300.1,"orders":1}],"sell":[{"quantity":125,"price":307.3,"orders":1},{"quantity":125,"price":307.35,"orders":1},{"quantity":125,"price":307.4,"orders":1},{"quantity":125,"price":309.7,"orders":1},{"quantity":250,"price":313.55,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|68322","symbol":"APOLLOHOSP25MAY7150PE","last_price":300.0,"volume":27875,"average_price":263.9,"oi":13125.0,"net_change":124.2,"total_buy_quantity":8875.0,"total_sell_quantity":5250.0,"lower_circuit_limit":36.9,"upper_circuit_limit":541.05,"last_trade_time":"1745574718157","oi_day_high":13125.0,"oi_day_low":9875.0},"NSE_FO:HFCL25MAY85CE":{"ohlc":{"open":6.0,"high":6.0,"low":2.9,"close":3.0},"depth":{"buy":[{"quantity":153550,"price":3.0,"orders":14},{"quantity":112050,"price":2.95,"orders":14},{"quantity":99600,"price":2.9,"orders":12},{"quantity":83000,"price":2.85,"orders":6},{"quantity":49800,"price":2.8,"orders":2}],"sell":[{"quantity":45650,"price":3.1,"orders":10},{"quantity":20750,"price":3.15,"orders":3},{"quantity":41500,"price":3.2,"orders":4},{"quantity":20750,"price":3.25,"orders":4},{"quantity":12450,"price":3.3,"orders":3}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|88361","symbol":"HFCL25MAY85CE","last_price":3.0,"volume":6154450,"average_price":3.55,"oi":3303400.0,"net_change":-2.9,"total_buy_quantity":1593600.0,"total_sell_quantity":1174450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1745575179818","oi_day_high":3357350.0,"oi_day_low":1610200.0},"NSE_FO:OIL25MAY400CE":{"ohlc":{"open":24.0,"high":24.0,"low":15.5,"close":20.35},"depth":{"buy":[{"quantity":1075,"price":20.0,"orders":1},{"quantity":1075,"price":19.95,"orders":1},{"quantity":1075,"price":19.8,"orders":1},{"quantity":1075,"price":19.6,"orders":1},{"quantity":1075,"price":19.5,"orders":1}],"sell":[{"quantity":1075,"price":20.25,"orders":1},{"quantity":1075,"price":20.3,"orders":1},{"quantity":2150,"price":20.35,"orders":2},{"quantity":2150,"price":20.4,"orders":2},{"quantity":2150,"price":20.45,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|111298","symbol":"OIL25MAY400CE","last_price":20.35,"volume":342925,"average_price":19.28,"oi":88150.0,"net_change":-3.25,"total_buy_quantity":190275.0,"total_sell_quantity":191350.0,"lower_circuit_limit":3.6,"upper_circuit_limit":43.6,"last_trade_time":"1745575169327","oi_day_high":116100.0,"oi_day_low":86000.0},"NSE_FO:TATAPOWER25MAY395PE":{"ohlc":{"open":13.1,"high":21.6,"low":10.5,"close":19.1},"depth":{"buy":[{"quantity":1350,"price":18.9,"orders":1},{"quantity":2700,"price":18.85,"orders":2},{"quantity":1350,"price":18.75,"orders":1},{"quantity":2700,"price":18.7,"orders":2},{"quantity":6750,"price":18.55,"orders":1}],"sell":[{"quantity":1350,"price":19.0,"orders":1},{"quantity":2700,"price":19.05,"orders":2},{"quantity":4050,"price":19.1,"orders":3},{"quantity":1350,"price":19.15,"orders":1},{"quantity":1350,"price":19.2,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|142868","symbol":"TATAPOWER25MAY395PE","last_price":19.1,"volume":1860300,"average_price":15.38,"oi":623700.0,"net_change":6.2,"total_buy_quantity":267300.0,"total_sell_quantity":214650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.9,"last_trade_time":"1745575182550","oi_day_high":631800.0,"oi_day_low":596700.0},"NSE_FO:MCX25MAY6200CE":{"ohlc":{"open":384.95,"high":440.0,"low":216.2,"close":280.0},"depth":{"buy":[{"quantity":100,"price":278.35,"orders":1},{"quantity":100,"price":278.3,"orders":1},{"quantity":100,"price":278.25,"orders":1},{"quantity":100,"price":278.2,"orders":1},{"quantity":100,"price":278.15,"orders":1}],"sell":[{"quantity":500,"price":280.0,"orders":1},{"quantity":100,"price":281.95,"orders":1},{"quantity":100,"price":282.0,"orders":1},{"quantity":100,"price":284.3,"orders":1},{"quantity":300,"price":284.35,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|105165","symbol":"MCX25MAY6200CE","last_price":280.0,"volume":151500,"average_price":311.62,"oi":40200.0,"net_change":-84.8,"total_buy_quantity":17700.0,"total_sell_quantity":21300.0,"lower_circuit_limit":93.75,"upper_circuit_limit":635.85,"last_trade_time":"1745575199977","oi_day_high":42900.0,"oi_day_low":35100.0},"NSE_FO:ETERNAL25MAY235PE":{"ohlc":{"open":12.85,"high":17.9,"low":12.05,"close":17.55},"depth":{"buy":[{"quantity":8000,"price":17.5,"orders":4},{"quantity":8000,"price":17.45,"orders":4},{"quantity":10000,"price":17.4,"orders":5},{"quantity":6000,"price":17.35,"orders":3},{"quantity":14000,"price":17.3,"orders":3}],"sell":[{"quantity":6000,"price":17.65,"orders":3},{"quantity":4000,"price":17.7,"orders":2},{"quantity":2000,"price":17.75,"orders":1},{"quantity":2000,"price":17.8,"orders":1},{"quantity":12000,"price":17.85,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|146347","symbol":"ETERNAL25MAY235PE","last_price":17.55,"volume":2166000,"average_price":15.23,"oi":762000.0,"net_change":4.15,"total_buy_quantity":266000.0,"total_sell_quantity":254000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.4,"last_trade_time":"1745575188903","oi_day_high":814000.0,"oi_day_low":656000.0},"NSE_FO:PNB25MAY103PE":{"ohlc":{"open":4.2,"high":6.55,"low":4.0,"close":6.5},"depth":{"buy":[{"quantity":32000,"price":6.5,"orders":3},{"quantity":48000,"price":6.45,"orders":6},{"quantity":24000,"price":6.4,"orders":3},{"quantity":48000,"price":6.35,"orders":2},{"quantity":8000,"price":6.3,"orders":1}],"sell":[{"quantity":16000,"price":6.6,"orders":2},{"quantity":16000,"price":6.65,"orders":2},{"quantity":24000,"price":6.7,"orders":3},{"quantity":48000,"price":6.75,"orders":2},{"quantity":56000,"price":7.0,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|129891","symbol":"PNB25MAY103PE","last_price":6.5,"volume":4632000,"average_price":5.39,"oi":2032000.0,"net_change":2.3,"total_buy_quantity":1176000.0,"total_sell_quantity":528000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1745575162518","oi_day_high":2208000.0,"oi_day_low":1840000.0},"NSE_FO:LUPIN25MAY2100CE":{"ohlc":{"open":105.4,"high":105.4,"low":54.6,"close":56.9},"depth":{"buy":[{"quantity":425,"price":55.55,"orders":1},{"quantity":425,"price":55.5,"orders":1},{"quantity":850,"price":55.1,"orders":1},{"quantity":425,"price":55.05,"orders":1},{"quantity":425,"price":55.0,"orders":1}],"sell":[{"quantity":425,"price":57.3,"orders":1},{"quantity":850,"price":57.35,"orders":1},{"quantity":850,"price":57.55,"orders":1},{"quantity":425,"price":57.6,"orders":1},{"quantity":1275,"price":57.65,"orders":3}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|116359","symbol":"LUPIN25MAY2100CE","last_price":56.9,"volume":512975,"average_price":69.42,"oi":215050.0,"net_change":-44.45,"total_buy_quantity":59500.0,"total_sell_quantity":76075.0,"lower_circuit_limit":4.05,"upper_circuit_limit":166.2,"last_trade_time":"1745575187977","oi_day_high":219725.0,"oi_day_low":197200.0},"NSE_FO:ADANIPORTS25MAY1240CE":{"ohlc":{"open":52.95,"high":53.7,"low":29.0,"close":31.35},"depth":{"buy":[{"quantity":400,"price":31.4,"orders":1},{"quantity":400,"price":31.35,"orders":1},{"quantity":800,"price":31.2,"orders":2},{"quantity":800,"price":31.15,"orders":2},{"quantity":800,"price":31.1,"orders":2}],"sell":[{"quantity":2800,"price":31.6,"orders":1},{"quantity":800,"price":31.7,"orders":2},{"quantity":400,"price":31.75,"orders":1},{"quantity":400,"price":31.95,"orders":1},{"quantity":400,"price":32.0,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|65156","symbol":"ADANIPORTS25MAY1240CE","last_price":31.35,"volume":1124400,"average_price":37.02,"oi":814800.0,"net_change":-21.45,"total_buy_quantity":156800.0,"total_sell_quantity":113600.0,"lower_circuit_limit":3.9,"upper_circuit_limit":101.7,"last_trade_time":"1745575198553","oi_day_high":839200.0,"oi_day_low":719200.0},"NSE_FO:UNIONBANK25MAY127.5PE":{"ohlc":{"open":5.25,"high":8.35,"low":5.25,"close":7.4},"depth":{"buy":[{"quantity":8850,"price":7.3,"orders":2},{"quantity":8850,"price":7.25,"orders":2},{"quantity":4425,"price":7.2,"orders":1},{"quantity":22125,"price":7.15,"orders":1},{"quantity":4425,"price":7.1,"orders":1}],"sell":[{"quantity":4425,"price":7.4,"orders":1},{"quantity":8850,"price":7.45,"orders":2},{"quantity":22125,"price":7.5,"orders":4},{"quantity":13275,"price":7.55,"orders":2},{"quantity":22125,"price":7.6,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|145458","symbol":"UNIONBANK25MAY127.5PE","last_price":7.4,"volume":1190325,"average_price":7.42,"oi":411525.0,"net_change":2.15,"total_buy_quantity":411525.0,"total_sell_quantity":526575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1745575122435","oi_day_high":553125.0,"oi_day_low":44250.0},"NSE_FO:UNITDSPR25MAY1560PE":{"ohlc":{"open":47.15,"high":67.8,"low":45.05,"close":60.0},"depth":{"buy":[{"quantity":350,"price":59.95,"orders":1},{"quantity":1050,"price":59.85,"orders":1},{"quantity":350,"price":59.8,"orders":1},{"quantity":1050,"price":59.45,"orders":1},{"quantity":350,"price":59.3,"orders":1}],"sell":[{"quantity":350,"price":63.65,"orders":1},{"quantity":1400,"price":63.7,"orders":2},{"quantity":350,"price":63.75,"orders":1},{"quantity":350,"price":63.85,"orders":1},{"quantity":1050,"price":64.1,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|138464","symbol":"UNITDSPR25MAY1560PE","last_price":60.0,"volume":51100,"average_price":56.5,"oi":23100.0,"net_change":12.9,"total_buy_quantity":56700.0,"total_sell_quantity":38500.0,"lower_circuit_limit":12.7,"upper_circuit_limit":81.5,"last_trade_time":"1745575198605","oi_day_high":23100.0,"oi_day_low":18900.0},"NSE_FO:CONCOR25MAY710PE":{"ohlc":{"open":24.05,"high":47.2,"low":23.4,"close":45.35},"depth":{"buy":[{"quantity":2000,"price":45.35,"orders":2},{"quantity":1000,"price":45.3,"orders":1},{"quantity":1000,"price":45.25,"orders":1},{"quantity":1000,"price":45.2,"orders":1},{"quantity":1000,"price":45.15,"orders":1}],"sell":[{"quantity":1000,"price":45.65,"orders":1},{"quantity":1000,"price":45.7,"orders":1},{"quantity":3000,"price":46.2,"orders":3},{"quantity":1000,"price":46.4,"orders":1},{"quantity":1000,"price":46.45,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|83186","symbol":"CONCOR25MAY710PE","last_price":45.35,"volume":242000,"average_price":36.75,"oi":187000.0,"net_change":19.4,"total_buy_quantity":69000.0,"total_sell_quantity":79000.0,"lower_circuit_limit":4.7,"upper_circuit_limit":81.1,"last_trade_time":"1745575194591","oi_day_high":201000.0,"oi_day_low":162000.0},"NSE_FO:SOLARINDS25MAY13250PE":{"ohlc":{"open":864.35,"high":877.4,"low":864.35,"close":877.4},"depth":{"buy":[{"quantity":75,"price":913.15,"orders":1},{"quantity":75,"price":913.1,"orders":1},{"quantity":225,"price":811.15,"orders":1},{"quantity":75,"price":793.2,"orders":1},{"quantity":300,"price":777.2,"orders":1}],"sell":[{"quantity":75,"price":951.15,"orders":1},{"quantity":75,"price":951.2,"orders":1},{"quantity":75,"price":951.25,"orders":1},{"quantity":75,"price":951.35,"orders":1},{"quantity":525,"price":978.0,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|138655","symbol":"SOLARINDS25MAY13250PE","last_price":877.4,"volume":150,"average_price":870.87,"oi":75.0,"net_change":-1485.5,"total_buy_quantity":2625.0,"total_sell_quantity":6300.0,"lower_circuit_limit":275.6,"upper_circuit_limit":1147.7,"last_trade_time":"1745574255301","oi_day_high":75.0,"oi_day_low":75.0},"NSE_FO:BHEL25MAY230PE":{"ohlc":{"open":10.7,"high":18.35,"low":10.2,"close":16.3},"depth":{"buy":[{"quantity":5250,"price":16.25,"orders":2},{"quantity":5250,"price":16.2,"orders":2},{"quantity":7875,"price":16.15,"orders":3},{"quantity":2625,"price":16.05,"orders":1},{"quantity":2625,"price":16.0,"orders":1}],"sell":[{"quantity":2625,"price":16.35,"orders":1},{"quantity":5250,"price":16.4,"orders":2},{"quantity":5250,"price":16.45,"orders":2},{"quantity":5250,"price":16.5,"orders":2},{"quantity":18375,"price":16.55,"orders":3}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|71451","symbol":"BHEL25MAY230PE","last_price":16.3,"volume":3168375,"average_price":14.01,"oi":2622375.0,"net_change":5.55,"total_buy_quantity":406875.0,"total_sell_quantity":383250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1745575174324","oi_day_high":3310125.0,"oi_day_low":2622375.0},"NSE_FO:TRENT25MAY5300PE":{"ohlc":{"open":302.65,"high":412.25,"low":280.0,"close":388.0},"depth":{"buy":[{"quantity":100,"price":394.95,"orders":1},{"quantity":100,"price":394.9,"orders":1},{"quantity":100,"price":394.85,"orders":1},{"quantity":200,"price":394.45,"orders":2},{"quantity":100,"price":393.6,"orders":1}],"sell":[{"quantity":200,"price":397.3,"orders":2},{"quantity":100,"price":397.6,"orders":1},{"quantity":100,"price":399.4,"orders":1},{"quantity":300,"price":399.45,"orders":1},{"quantity":100,"price":399.5,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|144981","symbol":"TRENT25MAY5300PE","last_price":388.0,"volume":109100,"average_price":357.36,"oi":121800.0,"net_change":85.4,"total_buy_quantity":11600.0,"total_sell_quantity":11200.0,"lower_circuit_limit":120.25,"upper_circuit_limit":655.3,"last_trade_time":"1745575003906","oi_day_high":125500.0,"oi_day_low":121200.0},"NSE_FO:INDHOTEL25MAY820CE":{"ohlc":{"open":36.05,"high":40.45,"low":17.8,"close":20.25},"depth":{"buy":[{"quantity":1000,"price":20.2,"orders":1},{"quantity":2000,"price":20.15,"orders":2},{"quantity":3000,"price":20.1,"orders":2},{"quantity":1000,"price":19.9,"orders":1},{"quantity":2000,"price":19.85,"orders":2}],"sell":[{"quantity":1000,"price":20.4,"orders":1},{"quantity":4000,"price":20.45,"orders":4},{"quantity":1000,"price":20.5,"orders":1},{"quantity":1000,"price":20.55,"orders":1},{"quantity":1000,"price":20.6,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|93231","symbol":"INDHOTEL25MAY820CE","last_price":20.25,"volume":1525000,"average_price":24.22,"oi":386000.0,"net_change":-15.8,"total_buy_quantity":259000.0,"total_sell_quantity":186000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.05,"last_trade_time":"1745575194762","oi_day_high":386000.0,"oi_day_low":223000.0},"NSE_FO:BIOCON25MAY325PE":{"ohlc":{"open":14.7,"high":23.35,"low":14.15,"close":21.6},"depth":{"buy":[{"quantity":2500,"price":21.1,"orders":1},{"quantity":2500,"price":21.05,"orders":1},{"quantity":2500,"price":21.0,"orders":1},{"quantity":7500,"price":20.9,"orders":1},{"quantity":12500,"price":20.85,"orders":1}],"sell":[{"quantity":2500,"price":21.6,"orders":1},{"quantity":2500,"price":21.65,"orders":1},{"quantity":2500,"price":21.7,"orders":1},{"quantity":2500,"price":21.75,"orders":1},{"quantity":5000,"price":21.9,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|75655","symbol":"BIOCON25MAY325PE","last_price":21.6,"volume":570000,"average_price":17.86,"oi":202500.0,"net_change":6.9,"total_buy_quantity":392500.0,"total_sell_quantity":340000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.9,"last_trade_time":"1745575197243","oi_day_high":245000.0,"oi_day_low":177500.0},"NSE_FO:IRFC25MAY132.5CE":{"ohlc":{"open":7.0,"high":7.15,"low":3.0,"close":3.8},"depth":{"buy":[{"quantity":17625,"price":3.7,"orders":2},{"quantity":49350,"price":3.65,"orders":8},{"quantity":38775,"price":3.6,"orders":5},{"quantity":56400,"price":3.55,"orders":7},{"quantity":17625,"price":3.5,"orders":4}],"sell":[{"quantity":7050,"price":3.75,"orders":2},{"quantity":28200,"price":3.8,"orders":6},{"quantity":45825,"price":3.85,"orders":7},{"quantity":17625,"price":3.9,"orders":4},{"quantity":14100,"price":3.95,"orders":4}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|108335","symbol":"IRFC25MAY132.5CE","last_price":3.8,"volume":3895125,"average_price":4.02,"oi":1589775.0,"net_change":-2.95,"total_buy_quantity":1120950.0,"total_sell_quantity":1149150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1745575194773","oi_day_high":1589775.0,"oi_day_low":1061025.0},"NSE_FO:ICICIBANK25MAY1400CE":{"ohlc":{"open":43.85,"high":46.4,"low":33.95,"close":39.0},"depth":{"buy":[{"quantity":2100,"price":38.6,"orders":3},{"quantity":1400,"price":38.55,"orders":2},{"quantity":1400,"price":38.5,"orders":2},{"quantity":700,"price":38.4,"orders":1},{"quantity":700,"price":38.3,"orders":1}],"sell":[{"quantity":700,"price":39.15,"orders":1},{"quantity":700,"price":39.2,"orders":1},{"quantity":2800,"price":39.25,"orders":4},{"quantity":2100,"price":39.3,"orders":3},{"quantity":700,"price":39.65,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|90470","symbol":"ICICIBANK25MAY1400CE","last_price":39.0,"volume":3472700,"average_price":39.76,"oi":1656900.0,"net_change":-1.0,"total_buy_quantity":123200.0,"total_sell_quantity":236600.0,"lower_circuit_limit":10.35,"upper_circuit_limit":69.65,"last_trade_time":"1745575194219","oi_day_high":1672300.0,"oi_day_low":1409800.0},"NSE_FO:NCC25MAY220PE":{"ohlc":{"open":11.45,"high":17.4,"low":11.25,"close":17.4},"depth":{"buy":[{"quantity":1775,"price":17.05,"orders":1},{"quantity":1775,"price":17.0,"orders":1},{"quantity":1775,"price":16.95,"orders":1},{"quantity":1775,"price":16.85,"orders":1},{"quantity":1775,"price":16.8,"orders":1}],"sell":[{"quantity":5325,"price":17.3,"orders":3},{"quantity":1775,"price":17.35,"orders":1},{"quantity":3550,"price":17.4,"orders":2},{"quantity":5325,"price":17.45,"orders":3},{"quantity":1775,"price":17.5,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|108152","symbol":"NCC25MAY220PE","last_price":17.4,"volume":280450,"average_price":13.74,"oi":525400.0,"net_change":6.25,"total_buy_quantity":244950.0,"total_sell_quantity":275125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.15,"last_trade_time":"1745575076891","oi_day_high":552025.0,"oi_day_low":518300.0},"NSE_FO:VEDL25MAY420PE":{"ohlc":{"open":16.05,"high":24.2,"low":14.75,"close":23.05},"depth":{"buy":[{"quantity":2300,"price":22.8,"orders":2},{"quantity":2300,"price":22.75,"orders":2},{"quantity":3450,"price":22.7,"orders":3},{"quantity":1150,"price":22.65,"orders":1},{"quantity":1150,"price":22.55,"orders":1}],"sell":[{"quantity":2300,"price":23.0,"orders":2},{"quantity":3450,"price":23.05,"orders":3},{"quantity":1150,"price":23.1,"orders":1},{"quantity":4600,"price":23.15,"orders":3},{"quantity":2300,"price":23.2,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|139762","symbol":"VEDL25MAY420PE","last_price":23.05,"volume":2689850,"average_price":19.67,"oi":1518000.0,"net_change":5.9,"total_buy_quantity":240350.0,"total_sell_quantity":92000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.3,"last_trade_time":"1745575177449","oi_day_high":1527200.0,"oi_day_low":1397250.0},"NSE_FO:SAIL25MAY117.5CE":{"ohlc":{"open":6.65,"high":7.75,"low":4.0,"close":4.55},"depth":{"buy":[{"quantity":48000,"price":4.5,"orders":2},{"quantity":32000,"price":4.45,"orders":6},{"quantity":20000,"price":4.4,"orders":3},{"quantity":24000,"price":4.35,"orders":3},{"quantity":16000,"price":4.3,"orders":2}],"sell":[{"quantity":24000,"price":4.6,"orders":6},{"quantity":44000,"price":4.65,"orders":5},{"quantity":16000,"price":4.7,"orders":3},{"quantity":8000,"price":4.75,"orders":2},{"quantity":12000,"price":4.8,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|135181","symbol":"SAIL25MAY117.5CE","last_price":4.55,"volume":5988000,"average_price":5.03,"oi":1620000.0,"net_change":-1.95,"total_buy_quantity":1004000.0,"total_sell_quantity":712000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1745575185684","oi_day_high":1680000.0,"oi_day_low":1056000.0},"NSE_FO:VOLTAS25MAY1280PE":{"ohlc":{"open":64.05,"high":91.35,"low":57.5,"close":87.6},"depth":{"buy":[{"quantity":300,"price":86.9,"orders":1},{"quantity":300,"price":86.75,"orders":1},{"quantity":300,"price":86.0,"orders":1},{"quantity":300,"price":85.95,"orders":1},{"quantity":600,"price":85.85,"orders":1}],"sell":[{"quantity":300,"price":88.15,"orders":1},{"quantity":300,"price":88.2,"orders":1},{"quantity":300,"price":88.3,"orders":1},{"quantity":300,"price":88.5,"orders":1},{"quantity":300,"price":89.85,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|139980","symbol":"VOLTAS25MAY1280PE","last_price":87.6,"volume":261000,"average_price":75.33,"oi":184500.0,"net_change":23.7,"total_buy_quantity":23400.0,"total_sell_quantity":18600.0,"lower_circuit_limit":23.2,"upper_circuit_limit":104.6,"last_trade_time":"1745575178276","oi_day_high":202200.0,"oi_day_low":166500.0},"NSE_FO:CUMMINSIND25MAY2950PE":{"ohlc":{"open":134.75,"high":209.05,"low":129.65,"close":183.55},"depth":{"buy":[{"quantity":150,"price":182.45,"orders":1},{"quantity":150,"price":182.25,"orders":1},{"quantity":150,"price":156.75,"orders":1},{"quantity":150,"price":156.6,"orders":1},{"quantity":450,"price":156.55,"orders":1}],"sell":[{"quantity":150,"price":184.4,"orders":1},{"quantity":300,"price":185.2,"orders":1},{"quantity":150,"price":185.25,"orders":1},{"quantity":300,"price":186.4,"orders":1},{"quantity":150,"price":186.45,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|83869","symbol":"CUMMINSIND25MAY2950PE","last_price":183.55,"volume":11400,"average_price":169.63,"oi":13950.0,"net_change":40.55,"total_buy_quantity":4800.0,"total_sell_quantity":9150.0,"lower_circuit_limit":54.6,"upper_circuit_limit":374.7,"last_trade_time":"1745575176980","oi_day_high":14700.0,"oi_day_low":12600.0},"NSE_FO:CROMPTON25MAY345CE":{"ohlc":{"open":16.05,"high":16.1,"low":9.15,"close":10.7},"depth":{"buy":[{"quantity":1800,"price":10.5,"orders":1},{"quantity":1800,"price":10.45,"orders":1},{"quantity":1800,"price":10.35,"orders":1},{"quantity":9000,"price":10.05,"orders":1},{"quantity":5400,"price":9.45,"orders":1}],"sell":[{"quantity":1800,"price":10.65,"orders":1},{"quantity":7200,"price":10.7,"orders":4},{"quantity":1800,"price":10.75,"orders":1},{"quantity":9000,"price":11.35,"orders":1},{"quantity":27000,"price":12.4,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|83356","symbol":"CROMPTON25MAY345CE","last_price":10.7,"volume":298800,"average_price":11.54,"oi":127800.0,"net_change":-4.6,"total_buy_quantity":313200.0,"total_sell_quantity":149400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.3,"last_trade_time":"1745574864909","oi_day_high":129600.0,"oi_day_low":77400.0},"NSE_FO:AARTIIND25MAY440CE":{"ohlc":{"open":25.9,"high":25.95,"low":13.75,"close":15.7},"depth":{"buy":[{"quantity":1000,"price":15.45,"orders":1},{"quantity":1000,"price":15.4,"orders":1},{"quantity":1000,"price":15.3,"orders":1},{"quantity":2000,"price":15.25,"orders":2},{"quantity":1000,"price":15.2,"orders":1}],"sell":[{"quantity":1000,"price":15.7,"orders":1},{"quantity":1000,"price":15.75,"orders":1},{"quantity":1000,"price":15.8,"orders":1},{"quantity":2000,"price":15.85,"orders":2},{"quantity":1000,"price":15.9,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|63460","symbol":"AARTIIND25MAY440CE","last_price":15.7,"volume":1195000,"average_price":18.69,"oi":439000.0,"net_change":-8.15,"total_buy_quantity":240000.0,"total_sell_quantity":282000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.85,"last_trade_time":"1745575176938","oi_day_high":491000.0,"oi_day_low":392000.0},"NSE_FO:RAMCOCEM25MAY990PE":{"ohlc":{"open":37.7,"high":37.7,"low":37.7,"close":37.7},"depth":{"buy":[{"quantity":850,"price":49.15,"orders":1},{"quantity":850,"price":49.1,"orders":1},{"quantity":850,"price":49.05,"orders":1},{"quantity":850,"price":48.85,"orders":1},{"quantity":2550,"price":43.2,"orders":1}],"sell":[{"quantity":2550,"price":53.25,"orders":1},{"quantity":850,"price":53.3,"orders":1},{"quantity":5950,"price":54.2,"orders":2},{"quantity":8500,"price":54.5,"orders":1},{"quantity":8500,"price":55.45,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|134003","symbol":"RAMCOCEM25MAY990PE","last_price":37.7,"volume":0,"average_price":0.0,"oi":850.0,"net_change":0.0,"total_buy_quantity":5950.0,"total_sell_quantity":30600.0,"lower_circuit_limit":13.8,"upper_circuit_limit":96.0,"last_trade_time":"1745296233000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:MARICO25MAY720PE":{"ohlc":{"open":28.3,"high":32.95,"low":26.05,"close":31.05},"depth":{"buy":[{"quantity":2400,"price":30.2,"orders":2},{"quantity":1200,"price":29.65,"orders":1},{"quantity":1200,"price":29.5,"orders":1},{"quantity":1200,"price":29.45,"orders":1},{"quantity":1200,"price":29.4,"orders":1}],"sell":[{"quantity":1200,"price":30.85,"orders":1},{"quantity":1200,"price":30.9,"orders":1},{"quantity":1200,"price":30.95,"orders":1},{"quantity":1200,"price":31.05,"orders":1},{"quantity":1200,"price":31.15,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|104183","symbol":"MARICO25MAY720PE","last_price":31.05,"volume":286800,"average_price":30.0,"oi":151200.0,"net_change":1.8,"total_buy_quantity":78000.0,"total_sell_quantity":97200.0,"lower_circuit_limit":9.25,"upper_circuit_limit":49.25,"last_trade_time":"1745575069052","oi_day_high":154800.0,"oi_day_low":97200.0},"NSE_FO:AXISBANK25MAY1210PE":{"ohlc":{"open":53.0,"high":72.0,"low":52.15,"close":57.65},"depth":{"buy":[{"quantity":625,"price":56.7,"orders":1},{"quantity":1250,"price":56.65,"orders":2},{"quantity":625,"price":55.6,"orders":1},{"quantity":625,"price":55.55,"orders":1},{"quantity":625,"price":53.6,"orders":1}],"sell":[{"quantity":625,"price":57.4,"orders":1},{"quantity":1250,"price":57.45,"orders":1},{"quantity":625,"price":57.65,"orders":1},{"quantity":1875,"price":57.7,"orders":2},{"quantity":625,"price":57.85,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|70941","symbol":"AXISBANK25MAY1210PE","last_price":57.65,"volume":727500,"average_price":59.5,"oi":339375.0,"net_change":15.1,"total_buy_quantity":85000.0,"total_sell_quantity":87500.0,"lower_circuit_limit":16.8,"upper_circuit_limit":101.85,"last_trade_time":"1745575199753","oi_day_high":486250.0,"oi_day_low":339375.0},"NSE_FO:SRF25MAY3050PE":{"ohlc":{"open":108.45,"high":174.5,"low":105.9,"close":168.15},"depth":{"buy":[{"quantity":375,"price":166.9,"orders":1},{"quantity":1500,"price":152.1,"orders":1},{"quantity":1125,"price":150.6,"orders":1},{"quantity":1500,"price":144.05,"orders":1},{"quantity":3750,"price":135.2,"orders":1}],"sell":[{"quantity":375,"price":170.0,"orders":1},{"quantity":1875,"price":176.2,"orders":1},{"quantity":3750,"price":177.1,"orders":1},{"quantity":2625,"price":178.7,"orders":2},{"quantity":3750,"price":181.1,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|139438","symbol":"SRF25MAY3050PE","last_price":168.15,"volume":43125,"average_price":142.62,"oi":24000.0,"net_change":46.8,"total_buy_quantity":20250.0,"total_sell_quantity":18000.0,"lower_circuit_limit":40.75,"upper_circuit_limit":201.95,"last_trade_time":"1745575136943","oi_day_high":27000.0,"oi_day_low":23625.0},"NSE_FO:APOLLOTYRE25MAY470PE":{"ohlc":{"open":17.15,"high":26.1,"low":16.7,"close":23.15},"depth":{"buy":[{"quantity":1700,"price":23.4,"orders":1},{"quantity":1700,"price":23.35,"orders":1},{"quantity":1700,"price":23.15,"orders":1},{"quantity":1700,"price":22.9,"orders":1},{"quantity":1700,"price":22.8,"orders":1}],"sell":[{"quantity":1700,"price":23.8,"orders":1},{"quantity":1700,"price":24.55,"orders":1},{"quantity":8500,"price":24.65,"orders":1},{"quantity":8500,"price":24.7,"orders":1},{"quantity":10200,"price":25.35,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|68711","symbol":"APOLLOTYRE25MAY470PE","last_price":23.15,"volume":343400,"average_price":20.87,"oi":85000.0,"net_change":6.0,"total_buy_quantity":151300.0,"total_sell_quantity":141100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.15,"last_trade_time":"1745575179209","oi_day_high":105400.0,"oi_day_low":74800.0},"NSE_FO:SHRIRAMFIN25MAY700CE":{"ohlc":{"open":39.0,"high":40.45,"low":11.75,"close":11.9},"depth":{"buy":[{"quantity":7500,"price":12.0,"orders":1},{"quantity":7500,"price":11.85,"orders":2},{"quantity":3750,"price":11.8,"orders":5},{"quantity":3000,"price":11.75,"orders":4},{"quantity":2250,"price":11.7,"orders":3}],"sell":[{"quantity":750,"price":12.15,"orders":1},{"quantity":750,"price":12.25,"orders":1},{"quantity":8250,"price":12.3,"orders":2},{"quantity":2250,"price":12.35,"orders":3},{"quantity":3000,"price":12.4,"orders":4}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|122656","symbol":"SHRIRAMFIN25MAY700CE","last_price":11.9,"volume":5580000,"average_price":21.85,"oi":1629750.0,"net_change":-24.9,"total_buy_quantity":205500.0,"total_sell_quantity":357750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.85,"last_trade_time":"1745575197951","oi_day_high":1629750.0,"oi_day_low":546750.0},"NSE_FO:COALINDIA25MAY400PE":{"ohlc":{"open":12.0,"high":18.95,"low":10.45,"close":18.2},"depth":{"buy":[{"quantity":1050,"price":18.15,"orders":1},{"quantity":3150,"price":18.1,"orders":3},{"quantity":3150,"price":18.05,"orders":3},{"quantity":3150,"price":18.0,"orders":3},{"quantity":2100,"price":17.95,"orders":2}],"sell":[{"quantity":3150,"price":18.3,"orders":3},{"quantity":1050,"price":18.35,"orders":1},{"quantity":2100,"price":18.4,"orders":2},{"quantity":2100,"price":18.45,"orders":2},{"quantity":1050,"price":18.5,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|75298","symbol":"COALINDIA25MAY400PE","last_price":18.2,"volume":2537850,"average_price":16.04,"oi":2234400.0,"net_change":5.7,"total_buy_quantity":219450.0,"total_sell_quantity":160650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1745575194244","oi_day_high":2265900.0,"oi_day_low":1816500.0},"NSE_FO:EXIDEIND25MAY380CE":{"ohlc":{"open":19.8,"high":20.0,"low":11.55,"close":13.35},"depth":{"buy":[{"quantity":1800,"price":13.3,"orders":1},{"quantity":1800,"price":13.25,"orders":1},{"quantity":1800,"price":13.2,"orders":1},{"quantity":1800,"price":13.15,"orders":1},{"quantity":1800,"price":13.1,"orders":1}],"sell":[{"quantity":5400,"price":13.5,"orders":3},{"quantity":10800,"price":13.55,"orders":5},{"quantity":5400,"price":13.6,"orders":3},{"quantity":5400,"price":13.65,"orders":3},{"quantity":1800,"price":13.7,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|82125","symbol":"EXIDEIND25MAY380CE","last_price":13.35,"volume":1353600,"average_price":13.89,"oi":900000.0,"net_change":-6.2,"total_buy_quantity":408600.0,"total_sell_quantity":311400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.55,"last_trade_time":"1745575038640","oi_day_high":900000.0,"oi_day_low":664200.0},"NSE_FO:CYIENT25MAY1240PE":{"ohlc":{"open":116.0,"high":147.15,"low":94.65,"close":98.35},"depth":{"buy":[{"quantity":300,"price":95.55,"orders":1},{"quantity":300,"price":95.5,"orders":1},{"quantity":300,"price":94.9,"orders":1},{"quantity":300,"price":94.85,"orders":1},{"quantity":300,"price":94.6,"orders":1}],"sell":[{"quantity":600,"price":96.75,"orders":2},{"quantity":300,"price":97.2,"orders":1},{"quantity":300,"price":99.35,"orders":1},{"quantity":1500,"price":99.4,"orders":1},{"quantity":300,"price":100.95,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|77665","symbol":"CYIENT25MAY1240PE","last_price":98.35,"volume":134700,"average_price":116.69,"oi":45900.0,"net_change":27.75,"total_buy_quantity":12000.0,"total_sell_quantity":40500.0,"lower_circuit_limit":25.15,"upper_circuit_limit":201.95,"last_trade_time":"1745574900049","oi_day_high":51600.0,"oi_day_low":40200.0},"NSE_FO:ATGL25MAY620PE":{"ohlc":{"open":34.1,"high":47.1,"low":34.1,"close":47.1},"depth":{"buy":[{"quantity":775,"price":48.75,"orders":1},{"quantity":775,"price":48.7,"orders":1},{"quantity":775,"price":48.6,"orders":1},{"quantity":775,"price":48.55,"orders":1},{"quantity":775,"price":48.35,"orders":1}],"sell":[{"quantity":775,"price":49.65,"orders":1},{"quantity":1550,"price":49.8,"orders":2},{"quantity":775,"price":50.55,"orders":1},{"quantity":3875,"price":51.1,"orders":1},{"quantity":3875,"price":51.45,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|68172","symbol":"ATGL25MAY620PE","last_price":47.1,"volume":24025,"average_price":37.89,"oi":17825.0,"net_change":-41.85,"total_buy_quantity":41075.0,"total_sell_quantity":76725.0,"lower_circuit_limit":16.05,"upper_circuit_limit":66.75,"last_trade_time":"1745574383824","oi_day_high":17825.0,"oi_day_low":13175.0},"NSE_FO:TECHM25MAY1440PE":{"ohlc":{"open":68.8,"high":96.0,"low":37.8,"close":41.5},"depth":{"buy":[{"quantity":600,"price":41.55,"orders":1},{"quantity":600,"price":41.5,"orders":1},{"quantity":1200,"price":41.45,"orders":2},{"quantity":600,"price":41.2,"orders":1},{"quantity":600,"price":41.15,"orders":1}],"sell":[{"quantity":600,"price":41.8,"orders":1},{"quantity":600,"price":41.85,"orders":1},{"quantity":600,"price":42.0,"orders":1},{"quantity":600,"price":42.3,"orders":1},{"quantity":600,"price":42.35,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|132320","symbol":"TECHM25MAY1440PE","last_price":41.5,"volume":2250600,"average_price":50.06,"oi":316200.0,"net_change":-13.65,"total_buy_quantity":79200.0,"total_sell_quantity":102000.0,"lower_circuit_limit":21.95,"upper_circuit_limit":149.15,"last_trade_time":"1745575198953","oi_day_high":333600.0,"oi_day_low":211200.0},"NSE_FO:SONACOMS25MAY470PE":{"ohlc":{"open":32.8,"high":42.75,"low":32.2,"close":42.6},"depth":{"buy":[{"quantity":775,"price":42.25,"orders":1},{"quantity":775,"price":42.2,"orders":1},{"quantity":775,"price":42.1,"orders":1},{"quantity":775,"price":42.05,"orders":1},{"quantity":775,"price":41.9,"orders":1}],"sell":[{"quantity":1550,"price":42.65,"orders":2},{"quantity":775,"price":43.0,"orders":1},{"quantity":3875,"price":43.05,"orders":1},{"quantity":775,"price":43.9,"orders":1},{"quantity":5425,"price":43.95,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|139022","symbol":"SONACOMS25MAY470PE","last_price":42.6,"volume":68200,"average_price":37.58,"oi":72850.0,"net_change":9.3,"total_buy_quantity":55025.0,"total_sell_quantity":86800.0,"lower_circuit_limit":13.3,"upper_circuit_limit":53.3,"last_trade_time":"1745575186250","oi_day_high":73625.0,"oi_day_low":52700.0},"NSE_FO:ASIANPAINT25MAY2460PE":{"ohlc":{"open":72.65,"high":106.3,"low":67.15,"close":98.7},"depth":{"buy":[{"quantity":400,"price":99.1,"orders":2},{"quantity":600,"price":98.65,"orders":1},{"quantity":200,"price":98.6,"orders":1},{"quantity":600,"price":97.3,"orders":1},{"quantity":1000,"price":97.25,"orders":1}],"sell":[{"quantity":200,"price":99.85,"orders":1},{"quantity":200,"price":99.9,"orders":1},{"quantity":600,"price":100.35,"orders":1},{"quantity":200,"price":100.4,"orders":1},{"quantity":600,"price":101.2,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|68940","symbol":"ASIANPAINT25MAY2460PE","last_price":98.7,"volume":123600,"average_price":88.36,"oi":105600.0,"net_change":26.4,"total_buy_quantity":19400.0,"total_sell_quantity":15600.0,"lower_circuit_limit":28.9,"upper_circuit_limit":115.7,"last_trade_time":"1745575166814","oi_day_high":121000.0,"oi_day_low":105600.0},"NSE_FO:GRANULES25MAY480CE":{"ohlc":{"open":21.5,"high":22.5,"low":10.7,"close":11.25},"depth":{"buy":[{"quantity":1000,"price":11.15,"orders":1},{"quantity":1000,"price":11.1,"orders":1},{"quantity":2000,"price":11.05,"orders":2},{"quantity":1000,"price":11.0,"orders":1},{"quantity":1000,"price":10.8,"orders":1}],"sell":[{"quantity":2000,"price":11.35,"orders":2},{"quantity":1000,"price":11.4,"orders":1},{"quantity":1000,"price":11.45,"orders":1},{"quantity":1000,"price":11.5,"orders":1},{"quantity":1000,"price":11.65,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|84329","symbol":"GRANULES25MAY480CE","last_price":11.25,"volume":387000,"average_price":13.99,"oi":283000.0,"net_change":-9.25,"total_buy_quantity":247000.0,"total_sell_quantity":144000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.5,"last_trade_time":"1745575099622","oi_day_high":295000.0,"oi_day_low":204000.0},"NSE_FO:BANKINDIA25MAY119PE":{"ohlc":{"open":5.85,"high":7.0,"low":5.85,"close":6.1},"depth":{"buy":[{"quantity":4825,"price":6.75,"orders":1},{"quantity":38600,"price":6.7,"orders":1},{"quantity":14475,"price":6.55,"orders":1},{"quantity":19300,"price":6.45,"orders":1},{"quantity":48250,"price":6.2,"orders":1}],"sell":[{"quantity":14475,"price":7.95,"orders":3},{"quantity":24125,"price":8.0,"orders":1},{"quantity":82025,"price":8.15,"orders":3},{"quantity":86850,"price":8.2,"orders":2},{"quantity":241250,"price":9.5,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|74052","symbol":"BANKINDIA25MAY119PE","last_price":6.1,"volume":110975,"average_price":6.37,"oi":106150.0,"net_change":0.45,"total_buy_quantity":448725.0,"total_sell_quantity":448725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1745569771143","oi_day_high":110975.0,"oi_day_low":72375.0},"NSE_FO:VBL25MAY530CE":{"ohlc":{"open":33.1,"high":33.1,"low":22.5,"close":25.1},"depth":{"buy":[{"quantity":875,"price":25.05,"orders":1},{"quantity":875,"price":25.0,"orders":1},{"quantity":875,"price":24.95,"orders":1},{"quantity":875,"price":24.9,"orders":1},{"quantity":1750,"price":24.85,"orders":2}],"sell":[{"quantity":875,"price":25.25,"orders":1},{"quantity":875,"price":25.3,"orders":1},{"quantity":875,"price":25.55,"orders":1},{"quantity":875,"price":25.7,"orders":1},{"quantity":875,"price":25.9,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|145747","symbol":"VBL25MAY530CE","last_price":25.1,"volume":496125,"average_price":25.87,"oi":159250.0,"net_change":-6.35,"total_buy_quantity":195125.0,"total_sell_quantity":150500.0,"lower_circuit_limit":11.25,"upper_circuit_limit":51.65,"last_trade_time":"1745575193780","oi_day_high":167125.0,"oi_day_low":50750.0},"NSE_FO:INFY25MAY1480PE":{"ohlc":{"open":48.25,"high":53.35,"low":35.85,"close":45.15},"depth":{"buy":[{"quantity":400,"price":45.45,"orders":1},{"quantity":1600,"price":45.4,"orders":4},{"quantity":800,"price":45.35,"orders":2},{"quantity":2000,"price":45.3,"orders":5},{"quantity":1200,"price":45.25,"orders":3}],"sell":[{"quantity":400,"price":45.6,"orders":1},{"quantity":400,"price":45.65,"orders":1},{"quantity":4800,"price":45.7,"orders":4},{"quantity":800,"price":45.75,"orders":2},{"quantity":2400,"price":45.8,"orders":6}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|95140","symbol":"INFY25MAY1480PE","last_price":45.15,"volume":2358400,"average_price":44.48,"oi":591200.0,"net_change":-3.95,"total_buy_quantity":126400.0,"total_sell_quantity":85200.0,"lower_circuit_limit":0.45,"upper_circuit_limit":82.95,"last_trade_time":"1745575198658","oi_day_high":593600.0,"oi_day_low":449200.0},"NSE_FO:FEDERALBNK25MAY202.5PE":{"ohlc":{"open":7.7,"high":11.55,"low":7.55,"close":11.55},"depth":{"buy":[{"quantity":5000,"price":11.3,"orders":1},{"quantity":10000,"price":11.25,"orders":2},{"quantity":5000,"price":11.2,"orders":1},{"quantity":35000,"price":11.15,"orders":3},{"quantity":5000,"price":11.1,"orders":1}],"sell":[{"quantity":5000,"price":11.45,"orders":1},{"quantity":5000,"price":11.5,"orders":1},{"quantity":5000,"price":11.55,"orders":1},{"quantity":5000,"price":11.6,"orders":1},{"quantity":30000,"price":11.65,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|88994","symbol":"FEDERALBNK25MAY202.5PE","last_price":11.55,"volume":655000,"average_price":10.1,"oi":590000.0,"net_change":3.5,"total_buy_quantity":495000.0,"total_sell_quantity":450000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1745575101442","oi_day_high":675000.0,"oi_day_low":575000.0},"NSE_FO:CAMS25MAY4050PE":{"ohlc":{"open":241.75,"high":320.5,"low":238.05,"close":285.5},"depth":{"buy":[{"quantity":125,"price":306.0,"orders":1},{"quantity":250,"price":305.95,"orders":2},{"quantity":125,"price":305.9,"orders":1},{"quantity":125,"price":305.8,"orders":1},{"quantity":125,"price":305.7,"orders":1}],"sell":[{"quantity":125,"price":326.55,"orders":1},{"quantity":375,"price":326.6,"orders":1},{"quantity":500,"price":327.4,"orders":1},{"quantity":125,"price":328.85,"orders":1},{"quantity":625,"price":330.65,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|78659","symbol":"CAMS25MAY4050PE","last_price":285.5,"volume":4500,"average_price":266.69,"oi":2500.0,"net_change":27.25,"total_buy_quantity":5500.0,"total_sell_quantity":4875.0,"lower_circuit_limit":90.05,"upper_circuit_limit":370.45,"last_trade_time":"1745570653127","oi_day_high":2500.0,"oi_day_low":500.0},"NSE_FO:POLYCAB25MAY5500CE":{"ohlc":{"open":296.45,"high":318.55,"low":218.75,"close":262.95},"depth":{"buy":[{"quantity":125,"price":260.2,"orders":1},{"quantity":125,"price":260.15,"orders":1},{"quantity":125,"price":260.05,"orders":1},{"quantity":250,"price":260.0,"orders":1},{"quantity":125,"price":259.1,"orders":1}],"sell":[{"quantity":125,"price":262.85,"orders":1},{"quantity":125,"price":263.0,"orders":1},{"quantity":125,"price":263.55,"orders":1},{"quantity":125,"price":263.6,"orders":1},{"quantity":125,"price":263.65,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|131657","symbol":"POLYCAB25MAY5500CE","last_price":262.95,"volume":270000,"average_price":253.46,"oi":73750.0,"net_change":-23.6,"total_buy_quantity":22375.0,"total_sell_quantity":21625.0,"lower_circuit_limit":47.75,"upper_circuit_limit":525.35,"last_trade_time":"1745575193022","oi_day_high":93250.0,"oi_day_low":73250.0},"NSE_FO:BOSCHLTD25MAY28500PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":125,"price":972.7,"orders":3},{"quantity":25,"price":972.65,"orders":1},{"quantity":100,"price":960.2,"orders":1},{"quantity":75,"price":921.0,"orders":1},{"quantity":250,"price":887.35,"orders":1}],"sell":[{"quantity":25,"price":1299.05,"orders":1},{"quantity":175,"price":1299.1,"orders":2},{"quantity":250,"price":1301.0,"orders":1},{"quantity":125,"price":1323.0,"orders":1},{"quantity":250,"price":1369.05,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|76086","symbol":"BOSCHLTD25MAY28500PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-1264.5,"total_buy_quantity":950.0,"total_sell_quantity":825.0,"lower_circuit_limit":359.5,"upper_circuit_limit":1563.4,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:HAL25MAY4300CE":{"ohlc":{"open":224.95,"high":231.95,"low":148.0,"close":164.1},"depth":{"buy":[{"quantity":150,"price":162.55,"orders":1},{"quantity":150,"price":162.5,"orders":1},{"quantity":150,"price":162.15,"orders":1},{"quantity":300,"price":162.1,"orders":2},{"quantity":300,"price":160.6,"orders":2}],"sell":[{"quantity":600,"price":163.9,"orders":1},{"quantity":300,"price":163.95,"orders":1},{"quantity":450,"price":164.75,"orders":2},{"quantity":150,"price":165.45,"orders":1},{"quantity":150,"price":165.5,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|85703","symbol":"HAL25MAY4300CE","last_price":164.1,"volume":938400,"average_price":176.62,"oi":523050.0,"net_change":-49.5,"total_buy_quantity":48150.0,"total_sell_quantity":70350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":385.8,"last_trade_time":"1745575197817","oi_day_high":523050.0,"oi_day_low":468150.0},"NSE_FO:COFORGE25MAY7300PE":{"ohlc":{"open":390.05,"high":470.15,"low":332.35,"close":383.15},"depth":{"buy":[{"quantity":75,"price":381.05,"orders":1},{"quantity":75,"price":381.0,"orders":1},{"quantity":75,"price":380.85,"orders":1},{"quantity":75,"price":380.8,"orders":1},{"quantity":75,"price":378.7,"orders":1}],"sell":[{"quantity":75,"price":384.95,"orders":1},{"quantity":75,"price":385.5,"orders":1},{"quantity":75,"price":385.55,"orders":1},{"quantity":75,"price":388.35,"orders":1},{"quantity":375,"price":388.4,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|82051","symbol":"COFORGE25MAY7300PE","last_price":383.15,"volume":149025,"average_price":401.19,"oi":29775.0,"net_change":-41.8,"total_buy_quantity":12600.0,"total_sell_quantity":13350.0,"lower_circuit_limit":177.15,"upper_circuit_limit":672.75,"last_trade_time":"1745575189122","oi_day_high":30975.0,"oi_day_low":12900.0},"NSE_FO:INOXWIND25MAY180PE":{"ohlc":{"open":13.25,"high":21.0,"low":12.0,"close":17.35},"depth":{"buy":[{"quantity":3225,"price":16.95,"orders":1},{"quantity":3225,"price":16.75,"orders":1},{"quantity":6450,"price":16.5,"orders":2},{"quantity":12900,"price":16.45,"orders":1},{"quantity":32250,"price":16.35,"orders":1}],"sell":[{"quantity":3225,"price":17.25,"orders":1},{"quantity":3225,"price":17.3,"orders":1},{"quantity":6450,"price":17.35,"orders":2},{"quantity":12900,"price":17.5,"orders":1},{"quantity":25800,"price":18.05,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|106102","symbol":"INOXWIND25MAY180PE","last_price":17.35,"volume":1838250,"average_price":17.75,"oi":483750.0,"net_change":4.1,"total_buy_quantity":441825.0,"total_sell_quantity":364425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.55,"last_trade_time":"1745575108789","oi_day_high":635325.0,"oi_day_low":351525.0},"NSE_FO:SIEMENS25MAY2900PE":{"ohlc":{"open":130.0,"high":222.0,"low":130.0,"close":179.3},"depth":{"buy":[{"quantity":75,"price":176.85,"orders":1},{"quantity":75,"price":176.8,"orders":1},{"quantity":225,"price":167.6,"orders":1},{"quantity":1650,"price":165.2,"orders":1},{"quantity":1200,"price":160.1,"orders":1}],"sell":[{"quantity":150,"price":179.7,"orders":2},{"quantity":75,"price":179.95,"orders":1},{"quantity":450,"price":180.0,"orders":2},{"quantity":150,"price":181.15,"orders":1},{"quantity":75,"price":181.2,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|41423","symbol":"SIEMENS25MAY2900PE","last_price":179.3,"volume":54300,"average_price":176.71,"oi":84150.0,"net_change":41.15,"total_buy_quantity":7050.0,"total_sell_quantity":10350.0,"lower_circuit_limit":42.5,"upper_circuit_limit":233.8,"last_trade_time":"1745575192514","oi_day_high":90375.0,"oi_day_low":83325.0},"NSE_FO:WIPRO25MAY242.5PE":{"ohlc":{"open":8.55,"high":11.1,"low":7.15,"close":9.6},"depth":{"buy":[{"quantity":12000,"price":9.6,"orders":3},{"quantity":9000,"price":9.55,"orders":3},{"quantity":6000,"price":9.5,"orders":2},{"quantity":18000,"price":9.45,"orders":2},{"quantity":3000,"price":9.4,"orders":1}],"sell":[{"quantity":12000,"price":9.75,"orders":4},{"quantity":6000,"price":9.8,"orders":2},{"quantity":9000,"price":9.85,"orders":3},{"quantity":21000,"price":9.9,"orders":3},{"quantity":12000,"price":9.95,"orders":3}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|146130","symbol":"WIPRO25MAY242.5PE","last_price":9.6,"volume":1932000,"average_price":9.47,"oi":1203000.0,"net_change":0.7,"total_buy_quantity":549000.0,"total_sell_quantity":498000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.9,"last_trade_time":"1745575166494","oi_day_high":1239000.0,"oi_day_low":1173000.0},"NSE_FO:JSWENERGY25MAY500PE":{"ohlc":{"open":23.55,"high":37.5,"low":20.55,"close":35.7},"depth":{"buy":[{"quantity":750,"price":35.5,"orders":1},{"quantity":3000,"price":35.45,"orders":3},{"quantity":1500,"price":35.4,"orders":2},{"quantity":1500,"price":35.35,"orders":2},{"quantity":750,"price":35.3,"orders":1}],"sell":[{"quantity":750,"price":35.85,"orders":1},{"quantity":750,"price":35.9,"orders":1},{"quantity":750,"price":36.1,"orders":1},{"quantity":750,"price":36.25,"orders":1},{"quantity":1500,"price":36.4,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|98579","symbol":"JSWENERGY25MAY500PE","last_price":35.7,"volume":496500,"average_price":29.98,"oi":277500.0,"net_change":12.9,"total_buy_quantity":79500.0,"total_sell_quantity":87000.0,"lower_circuit_limit":2.8,"upper_circuit_limit":42.8,"last_trade_time":"1745575174114","oi_day_high":309750.0,"oi_day_low":223500.0},"NSE_FO:NHPC25MAY89PE":{"ohlc":{"open":4.2,"high":6.2,"low":3.95,"close":5.6},"depth":{"buy":[{"quantity":6400,"price":5.9,"orders":1},{"quantity":12800,"price":5.85,"orders":2},{"quantity":6400,"price":5.75,"orders":1},{"quantity":32000,"price":5.7,"orders":1},{"quantity":25600,"price":5.65,"orders":1}],"sell":[{"quantity":12800,"price":6.05,"orders":2},{"quantity":38400,"price":6.15,"orders":2},{"quantity":51200,"price":6.3,"orders":2},{"quantity":89600,"price":6.4,"orders":2},{"quantity":64000,"price":6.6,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|123707","symbol":"NHPC25MAY89PE","last_price":5.6,"volume":435200,"average_price":5.04,"oi":230400.0,"net_change":1.4,"total_buy_quantity":652800.0,"total_sell_quantity":646400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1745570535735","oi_day_high":262400.0,"oi_day_low":140800.0},"NSE_FO:NESTLEIND25MAY2440CE":{"ohlc":{"open":65.0,"high":65.0,"low":42.85,"close":54.0},"depth":{"buy":[{"quantity":200,"price":54.05,"orders":1},{"quantity":200,"price":54.0,"orders":1},{"quantity":200,"price":53.85,"orders":1},{"quantity":200,"price":52.3,"orders":1},{"quantity":1000,"price":52.25,"orders":1}],"sell":[{"quantity":400,"price":55.05,"orders":2},{"quantity":200,"price":55.55,"orders":1},{"quantity":200,"price":55.6,"orders":1},{"quantity":200,"price":55.65,"orders":1},{"quantity":200,"price":56.2,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|108889","symbol":"NESTLEIND25MAY2440CE","last_price":54.0,"volume":336600,"average_price":51.79,"oi":98000.0,"net_change":-22.95,"total_buy_quantity":28800.0,"total_sell_quantity":43800.0,"lower_circuit_limit":30.15,"upper_circuit_limit":123.75,"last_trade_time":"1745575180935","oi_day_high":110600.0,"oi_day_low":98000.0},"NSE_FO:MPHASIS25MAY2460CE":{"ohlc":{"open":177.15,"high":192.05,"low":109.1,"close":166.4},"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":825,"price":191.3,"orders":1},{"quantity":2750,"price":194.65,"orders":1},{"quantity":1375,"price":208.2,"orders":1},{"quantity":2750,"price":223.2,"orders":1},{"quantity":2475,"price":227.05,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|120544","symbol":"MPHASIS25MAY2460CE","last_price":166.4,"volume":32450,"average_price":145.55,"oi":5225.0,"net_change":-10.75,"total_buy_quantity":0.0,"total_sell_quantity":10175.0,"lower_circuit_limit":48.75,"upper_circuit_limit":227.05,"last_trade_time":"1745574894770","oi_day_high":6050.0,"oi_day_low":550.0},"NSE_FO:HINDCOPPER25MAY225CE":{"ohlc":{"open":12.85,"high":12.9,"low":7.2,"close":7.25},"depth":{"buy":[{"quantity":2650,"price":7.1,"orders":1},{"quantity":2650,"price":7.05,"orders":1},{"quantity":10600,"price":7.0,"orders":4},{"quantity":2650,"price":6.7,"orders":1},{"quantity":2650,"price":6.4,"orders":1}],"sell":[{"quantity":2650,"price":7.25,"orders":1},{"quantity":2650,"price":7.3,"orders":1},{"quantity":2650,"price":7.35,"orders":1},{"quantity":2650,"price":7.4,"orders":1},{"quantity":2650,"price":7.45,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|97273","symbol":"HINDCOPPER25MAY225CE","last_price":7.25,"volume":1717200,"average_price":8.8,"oi":413400.0,"net_change":-5.35,"total_buy_quantity":461100.0,"total_sell_quantity":431950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.6,"last_trade_time":"1745575176581","oi_day_high":614800.0,"oi_day_low":291500.0},"NSE_FO:HAVELLS25MAY1600PE":{"ohlc":{"open":56.25,"high":71.0,"low":53.0,"close":57.0},"depth":{"buy":[{"quantity":500,"price":57.0,"orders":1},{"quantity":1000,"price":56.95,"orders":2},{"quantity":500,"price":56.75,"orders":1},{"quantity":500,"price":56.7,"orders":1},{"quantity":500,"price":56.5,"orders":1}],"sell":[{"quantity":500,"price":57.45,"orders":1},{"quantity":500,"price":57.85,"orders":1},{"quantity":1000,"price":57.95,"orders":2},{"quantity":6500,"price":58.0,"orders":2},{"quantity":500,"price":58.25,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|86048","symbol":"HAVELLS25MAY1600PE","last_price":57.0,"volume":597500,"average_price":60.76,"oi":352500.0,"net_change":3.15,"total_buy_quantity":75500.0,"total_sell_quantity":97000.0,"lower_circuit_limit":17.8,"upper_circuit_limit":89.9,"last_trade_time":"1745575197159","oi_day_high":362500.0,"oi_day_low":314000.0},"NSE_FO:NAUKRI25MAY7200CE":{"ohlc":{"open":346.55,"high":376.7,"low":230.75,"close":257.0},"depth":{"buy":[{"quantity":75,"price":250.05,"orders":1},{"quantity":225,"price":250.0,"orders":3},{"quantity":75,"price":240.1,"orders":1},{"quantity":75,"price":240.05,"orders":1},{"quantity":75,"price":240.0,"orders":1}],"sell":[{"quantity":75,"price":257.0,"orders":1},{"quantity":75,"price":257.05,"orders":1},{"quantity":75,"price":257.4,"orders":1},{"quantity":75,"price":257.5,"orders":1},{"quantity":150,"price":257.6,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|107838","symbol":"NAUKRI25MAY7200CE","last_price":257.0,"volume":110850,"average_price":292.64,"oi":42975.0,"net_change":-78.6,"total_buy_quantity":12375.0,"total_sell_quantity":18450.0,"lower_circuit_limit":89.3,"upper_circuit_limit":581.9,"last_trade_time":"1745575110994","oi_day_high":44025.0,"oi_day_low":37575.0},"NSE_FO:GLENMARK25MAY1440PE":{"ohlc":{"open":71.55,"high":112.95,"low":70.05,"close":112.95},"depth":{"buy":[{"quantity":325,"price":112.8,"orders":1},{"quantity":325,"price":112.75,"orders":1},{"quantity":325,"price":112.65,"orders":1},{"quantity":325,"price":112.6,"orders":1},{"quantity":325,"price":112.45,"orders":1}],"sell":[{"quantity":325,"price":114.35,"orders":1},{"quantity":325,"price":114.5,"orders":1},{"quantity":325,"price":116.25,"orders":1},{"quantity":325,"price":116.3,"orders":1},{"quantity":325,"price":118.5,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|83171","symbol":"GLENMARK25MAY1440PE","last_price":112.95,"volume":18850,"average_price":86.12,"oi":26650.0,"net_change":43.75,"total_buy_quantity":15925.0,"total_sell_quantity":31850.0,"lower_circuit_limit":26.7,"upper_circuit_limit":177.55,"last_trade_time":"1745575068244","oi_day_high":26650.0,"oi_day_low":22100.0},"NSE_FO:RBLBANK25MAY197.5CE":{"ohlc":{"open":12.0,"high":12.0,"low":6.65,"close":6.85},"depth":{"buy":[{"quantity":2500,"price":6.85,"orders":1},{"quantity":2500,"price":6.8,"orders":1},{"quantity":2500,"price":6.75,"orders":1},{"quantity":2500,"price":6.7,"orders":1},{"quantity":7500,"price":6.65,"orders":2}],"sell":[{"quantity":2500,"price":6.95,"orders":1},{"quantity":12500,"price":7.0,"orders":3},{"quantity":10000,"price":7.05,"orders":2},{"quantity":10000,"price":7.1,"orders":2},{"quantity":2500,"price":7.2,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|134046","symbol":"RBLBANK25MAY197.5CE","last_price":6.85,"volume":650000,"average_price":8.14,"oi":157500.0,"net_change":-5.15,"total_buy_quantity":380000.0,"total_sell_quantity":410000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.4,"last_trade_time":"1745575187506","oi_day_high":157500.0,"oi_day_low":15000.0},"NSE_FO:HDFCAMC25MAY4550CE":{"ohlc":{"open":192.0,"high":192.0,"low":101.75,"close":109.1},"depth":{"buy":[{"quantity":300,"price":106.55,"orders":1},{"quantity":150,"price":106.5,"orders":1},{"quantity":150,"price":105.85,"orders":1},{"quantity":150,"price":105.8,"orders":1},{"quantity":150,"price":105.75,"orders":1}],"sell":[{"quantity":150,"price":108.55,"orders":1},{"quantity":150,"price":108.65,"orders":1},{"quantity":150,"price":113.8,"orders":1},{"quantity":150,"price":113.85,"orders":1},{"quantity":150,"price":123.85,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|93470","symbol":"HDFCAMC25MAY4550CE","last_price":109.1,"volume":35700,"average_price":126.42,"oi":6600.0,"net_change":-65.2,"total_buy_quantity":24600.0,"total_sell_quantity":17400.0,"lower_circuit_limit":24.85,"upper_circuit_limit":323.75,"last_trade_time":"1745575199326","oi_day_high":8100.0,"oi_day_low":3600.0},"NSE_FO:INDIANB25MAY570CE":{"ohlc":{"open":31.5,"high":37.1,"low":24.25,"close":29.25},"depth":{"buy":[{"quantity":1900,"price":29.15,"orders":2},{"quantity":950,"price":29.0,"orders":1},{"quantity":1900,"price":28.9,"orders":1},{"quantity":950,"price":28.85,"orders":1},{"quantity":950,"price":28.7,"orders":1}],"sell":[{"quantity":950,"price":29.5,"orders":1},{"quantity":950,"price":29.65,"orders":1},{"quantity":950,"price":30.65,"orders":1},{"quantity":950,"price":32.85,"orders":1},{"quantity":47500,"price":34.1,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|103521","symbol":"INDIANB25MAY570CE","last_price":29.25,"volume":107350,"average_price":29.53,"oi":62700.0,"net_change":-2.8,"total_buy_quantity":114950.0,"total_sell_quantity":83600.0,"lower_circuit_limit":9.35,"upper_circuit_limit":54.75,"last_trade_time":"1745575194040","oi_day_high":62700.0,"oi_day_low":34200.0},"NSE_FO:SAIL25MAY117.5PE":{"ohlc":{"open":4.8,"high":7.7,"low":4.05,"close":7.15},"depth":{"buy":[{"quantity":4000,"price":6.85,"orders":1},{"quantity":8000,"price":6.8,"orders":2},{"quantity":8000,"price":6.75,"orders":2},{"quantity":4000,"price":6.7,"orders":1},{"quantity":24000,"price":6.65,"orders":2}],"sell":[{"quantity":4000,"price":7.0,"orders":1},{"quantity":8000,"price":7.05,"orders":2},{"quantity":4000,"price":7.1,"orders":1},{"quantity":8000,"price":7.15,"orders":2},{"quantity":28000,"price":7.2,"orders":3}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|135182","symbol":"SAIL25MAY117.5PE","last_price":7.15,"volume":2068000,"average_price":6.02,"oi":840000.0,"net_change":2.1,"total_buy_quantity":552000.0,"total_sell_quantity":528000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1745575162358","oi_day_high":860000.0,"oi_day_low":512000.0},"NSE_FO:ICICIBANK25MAY1400PE":{"ohlc":{"open":29.05,"high":37.25,"low":23.6,"close":31.65},"depth":{"buy":[{"quantity":4200,"price":31.5,"orders":3},{"quantity":700,"price":31.45,"orders":1},{"quantity":2100,"price":31.4,"orders":3},{"quantity":1400,"price":31.35,"orders":2},{"quantity":700,"price":31.3,"orders":1}],"sell":[{"quantity":1400,"price":31.6,"orders":1},{"quantity":700,"price":31.65,"orders":1},{"quantity":1400,"price":31.7,"orders":2},{"quantity":700,"price":31.75,"orders":1},{"quantity":1400,"price":31.8,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|90471","symbol":"ICICIBANK25MAY1400PE","last_price":31.65,"volume":7125300,"average_price":31.93,"oi":2741200.0,"net_change":0.55,"total_buy_quantity":224700.0,"total_sell_quantity":273700.0,"lower_circuit_limit":7.75,"upper_circuit_limit":54.45,"last_trade_time":"1745575194093","oi_day_high":2751000.0,"oi_day_low":2519300.0},"NSE_FO:BSOFT25MAY395CE":{"ohlc":{"open":19.8,"high":26.55,"low":16.0,"close":16.95},"depth":{"buy":[{"quantity":1000,"price":16.55,"orders":1},{"quantity":1000,"price":16.5,"orders":1},{"quantity":2000,"price":16.45,"orders":2},{"quantity":1000,"price":16.4,"orders":1},{"quantity":1000,"price":16.35,"orders":1}],"sell":[{"quantity":1000,"price":16.9,"orders":1},{"quantity":1000,"price":16.95,"orders":1},{"quantity":1000,"price":17.0,"orders":1},{"quantity":2000,"price":17.05,"orders":2},{"quantity":2000,"price":17.1,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|77885","symbol":"BSOFT25MAY395CE","last_price":16.95,"volume":311000,"average_price":18.94,"oi":115000.0,"net_change":-5.35,"total_buy_quantity":132000.0,"total_sell_quantity":172000.0,"lower_circuit_limit":2.3,"upper_circuit_limit":42.3,"last_trade_time":"1745575186286","oi_day_high":121000.0,"oi_day_low":21000.0},"NSE_FO:PAGEIND25MAY45000PE":{"ohlc":{"open":1510.0,"high":2197.25,"low":1327.4,"close":1613.4},"depth":{"buy":[{"quantity":15,"price":1610.95,"orders":1},{"quantity":15,"price":1610.9,"orders":1},{"quantity":75,"price":1537.4,"orders":1},{"quantity":45,"price":1520.6,"orders":1},{"quantity":180,"price":1418.35,"orders":1}],"sell":[{"quantity":30,"price":1711.9,"orders":2},{"quantity":15,"price":1711.95,"orders":1},{"quantity":15,"price":1723.15,"orders":1},{"quantity":45,"price":1796.15,"orders":1},{"quantity":75,"price":1796.2,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|112171","symbol":"PAGEIND25MAY45000PE","last_price":1613.4,"volume":945,"average_price":1564.59,"oi":1275.0,"net_change":101.95,"total_buy_quantity":780.0,"total_sell_quantity":1260.0,"lower_circuit_limit":533.75,"upper_circuit_limit":2489.15,"last_trade_time":"1745574443600","oi_day_high":1275.0,"oi_day_low":720.0},"NSE_FO:TORNTPHARM25MAY3350CE":{"ohlc":{"open":128.3,"high":130.15,"low":69.55,"close":80.35},"depth":{"buy":[{"quantity":250,"price":76.75,"orders":1},{"quantity":250,"price":76.7,"orders":1},{"quantity":250,"price":76.4,"orders":1},{"quantity":1250,"price":73.05,"orders":1},{"quantity":1000,"price":70.6,"orders":1}],"sell":[{"quantity":250,"price":80.0,"orders":1},{"quantity":250,"price":80.05,"orders":1},{"quantity":250,"price":80.65,"orders":1},{"quantity":500,"price":81.9,"orders":1},{"quantity":250,"price":81.95,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|144795","symbol":"TORNTPHARM25MAY3350CE","last_price":80.35,"volume":29500,"average_price":92.04,"oi":13000.0,"net_change":-47.85,"total_buy_quantity":25000.0,"total_sell_quantity":17500.0,"lower_circuit_limit":12.75,"upper_circuit_limit":203.45,"last_trade_time":"1745574838310","oi_day_high":17000.0,"oi_day_low":12250.0},"NSE_FO:HINDPETRO25MAY390CE":{"ohlc":{"open":19.25,"high":20.4,"low":13.2,"close":14.65},"depth":{"buy":[{"quantity":10125,"price":14.45,"orders":4},{"quantity":6075,"price":14.4,"orders":3},{"quantity":2025,"price":14.35,"orders":1},{"quantity":8100,"price":14.3,"orders":4},{"quantity":6075,"price":14.25,"orders":2}],"sell":[{"quantity":2025,"price":14.6,"orders":1},{"quantity":4050,"price":14.65,"orders":2},{"quantity":2025,"price":14.7,"orders":1},{"quantity":4050,"price":14.75,"orders":2},{"quantity":10125,"price":14.8,"orders":4}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|89174","symbol":"HINDPETRO25MAY390CE","last_price":14.65,"volume":1887300,"average_price":15.41,"oi":1038825.0,"net_change":-4.15,"total_buy_quantity":405000.0,"total_sell_quantity":283500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.8,"last_trade_time":"1745575177956","oi_day_high":1103625.0,"oi_day_low":1008450.0},"NSE_FO:M&MFIN25MAY270PE":{"ohlc":{"open":10.2,"high":15.2,"low":9.9,"close":14.85},"depth":{"buy":[{"quantity":4000,"price":14.9,"orders":2},{"quantity":4000,"price":14.85,"orders":1},{"quantity":2000,"price":14.8,"orders":1},{"quantity":2000,"price":14.7,"orders":1},{"quantity":2000,"price":14.65,"orders":1}],"sell":[{"quantity":2000,"price":15.1,"orders":1},{"quantity":2000,"price":15.15,"orders":1},{"quantity":2000,"price":15.2,"orders":1},{"quantity":2000,"price":15.25,"orders":1},{"quantity":2000,"price":15.3,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|103517","symbol":"M&MFIN25MAY270PE","last_price":14.85,"volume":1050000,"average_price":13.29,"oi":1074000.0,"net_change":4.45,"total_buy_quantity":236000.0,"total_sell_quantity":278000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.4,"last_trade_time":"1745575119928","oi_day_high":1198000.0,"oi_day_low":1052000.0},"NSE_FO:SIEMENS25MAY2900CE":{"ohlc":{"open":160.05,"high":165.0,"low":102.85,"close":114.5},"depth":{"buy":[{"quantity":75,"price":113.1,"orders":1},{"quantity":75,"price":112.55,"orders":1},{"quantity":75,"price":112.5,"orders":1},{"quantity":75,"price":111.0,"orders":1},{"quantity":75,"price":108.45,"orders":1}],"sell":[{"quantity":75,"price":114.95,"orders":1},{"quantity":75,"price":115.0,"orders":1},{"quantity":75,"price":115.15,"orders":1},{"quantity":150,"price":115.2,"orders":2},{"quantity":75,"price":115.9,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|41421","symbol":"SIEMENS25MAY2900CE","last_price":114.5,"volume":273675,"average_price":123.38,"oi":176325.0,"net_change":-46.1,"total_buy_quantity":8400.0,"total_sell_quantity":38025.0,"lower_circuit_limit":43.8,"upper_circuit_limit":277.4,"last_trade_time":"1745575193684","oi_day_high":183225.0,"oi_day_low":160500.0},"NSE_FO:CESC25MAY157.5PE":{"ohlc":{"open":7.5,"high":10.05,"low":7.5,"close":10.05},"depth":{"buy":[{"quantity":5850,"price":9.85,"orders":2},{"quantity":2925,"price":9.8,"orders":1},{"quantity":2925,"price":9.75,"orders":1},{"quantity":14625,"price":9.7,"orders":1},{"quantity":2925,"price":9.25,"orders":1}],"sell":[{"quantity":2925,"price":10.05,"orders":1},{"quantity":2925,"price":10.1,"orders":1},{"quantity":2925,"price":10.15,"orders":1},{"quantity":5850,"price":10.2,"orders":2},{"quantity":2925,"price":10.25,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|80002","symbol":"CESC25MAY157.5PE","last_price":10.05,"volume":99450,"average_price":9.12,"oi":67275.0,"net_change":-3.15,"total_buy_quantity":134550.0,"total_sell_quantity":274950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1745575186088","oi_day_high":67275.0,"oi_day_low":5850.0},"NSE_FO:BSE25MAY6500PE":{"ohlc":{"open":435.0,"high":599.95,"low":386.1,"close":527.85},"depth":{"buy":[{"quantity":125,"price":527.95,"orders":1},{"quantity":125,"price":527.9,"orders":1},{"quantity":125,"price":527.8,"orders":1},{"quantity":250,"price":527.65,"orders":2},{"quantity":125,"price":527.6,"orders":1}],"sell":[{"quantity":125,"price":531.85,"orders":1},{"quantity":125,"price":535.65,"orders":1},{"quantity":125,"price":535.7,"orders":1},{"quantity":125,"price":535.75,"orders":1},{"quantity":125,"price":539.0,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|35244","symbol":"BSE25MAY6500PE","last_price":527.85,"volume":275375,"average_price":489.03,"oi":95500.0,"net_change":91.9,"total_buy_quantity":9625.0,"total_sell_quantity":12875.0,"lower_circuit_limit":110.5,"upper_circuit_limit":761.4,"last_trade_time":"1745575165918","oi_day_high":96000.0,"oi_day_low":70625.0},"NSE_FO:MFSL25MAY1240PE":{"ohlc":{"open":40.0,"high":50.35,"low":36.35,"close":39.2},"depth":{"buy":[{"quantity":800,"price":39.1,"orders":1},{"quantity":800,"price":39.05,"orders":1},{"quantity":800,"price":38.3,"orders":1},{"quantity":1600,"price":37.0,"orders":2},{"quantity":3200,"price":36.25,"orders":1}],"sell":[{"quantity":800,"price":40.05,"orders":1},{"quantity":800,"price":40.1,"orders":1},{"quantity":800,"price":40.2,"orders":1},{"quantity":800,"price":40.55,"orders":1},{"quantity":800,"price":41.55,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|105474","symbol":"MFSL25MAY1240PE","last_price":39.2,"volume":192800,"average_price":42.81,"oi":34400.0,"net_change":-5.15,"total_buy_quantity":86400.0,"total_sell_quantity":64000.0,"lower_circuit_limit":15.0,"upper_circuit_limit":73.7,"last_trade_time":"1745574729330","oi_day_high":40800.0,"oi_day_low":14400.0},"NSE_FO:PNBHOUSING25MAY1000CE":{"ohlc":{"open":71.7,"high":71.7,"low":41.05,"close":42.05},"depth":{"buy":[{"quantity":650,"price":42.05,"orders":1},{"quantity":650,"price":42.0,"orders":1},{"quantity":650,"price":41.4,"orders":1},{"quantity":650,"price":41.1,"orders":1},{"quantity":650,"price":41.05,"orders":1}],"sell":[{"quantity":650,"price":42.6,"orders":1},{"quantity":650,"price":42.95,"orders":1},{"quantity":650,"price":43.1,"orders":1},{"quantity":1950,"price":43.15,"orders":2},{"quantity":1300,"price":43.95,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|130559","symbol":"PNBHOUSING25MAY1000CE","last_price":42.05,"volume":557700,"average_price":53.22,"oi":289250.0,"net_change":-26.25,"total_buy_quantity":102050.0,"total_sell_quantity":133250.0,"lower_circuit_limit":22.55,"upper_circuit_limit":114.05,"last_trade_time":"1745575193072","oi_day_high":330200.0,"oi_day_low":270400.0},"NSE_FO:NAUKRI25MAY7200PE":{"ohlc":{"open":321.85,"high":433.15,"low":285.0,"close":403.1},"depth":{"buy":[{"quantity":75,"price":414.3,"orders":1},{"quantity":75,"price":414.25,"orders":1},{"quantity":150,"price":414.15,"orders":2},{"quantity":75,"price":412.1,"orders":1},{"quantity":375,"price":409.4,"orders":1}],"sell":[{"quantity":75,"price":424.35,"orders":1},{"quantity":75,"price":436.1,"orders":1},{"quantity":375,"price":439.0,"orders":1},{"quantity":75,"price":443.9,"orders":1},{"quantity":525,"price":453.55,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|107839","symbol":"NAUKRI25MAY7200PE","last_price":403.1,"volume":22200,"average_price":352.56,"oi":9750.0,"net_change":67.4,"total_buy_quantity":4275.0,"total_sell_quantity":6825.0,"lower_circuit_limit":113.65,"upper_circuit_limit":557.75,"last_trade_time":"1745573589744","oi_day_high":10575.0,"oi_day_low":3225.0},"NSE_FO:PHOENIXLTD25MAY1650CE":{"ohlc":{"open":119.95,"high":129.75,"low":81.0,"close":81.0},"depth":{"buy":[{"quantity":350,"price":80.7,"orders":1},{"quantity":350,"price":80.65,"orders":1},{"quantity":350,"price":80.0,"orders":1},{"quantity":1750,"price":78.1,"orders":1},{"quantity":350,"price":77.55,"orders":1}],"sell":[{"quantity":350,"price":82.05,"orders":1},{"quantity":350,"price":84.25,"orders":1},{"quantity":350,"price":84.3,"orders":1},{"quantity":350,"price":84.35,"orders":1},{"quantity":350,"price":84.4,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|128671","symbol":"PHOENIXLTD25MAY1650CE","last_price":81.0,"volume":39550,"average_price":95.71,"oi":23450.0,"net_change":-26.25,"total_buy_quantity":49000.0,"total_sell_quantity":53550.0,"lower_circuit_limit":30.05,"upper_circuit_limit":184.45,"last_trade_time":"1745575173222","oi_day_high":23450.0,"oi_day_low":11200.0},"NSE_FO:GRASIM25MAY2720PE":{"ohlc":{"open":71.55,"high":99.95,"low":66.05,"close":72.65},"depth":{"buy":[{"quantity":500,"price":72.0,"orders":2},{"quantity":250,"price":71.95,"orders":1},{"quantity":250,"price":71.85,"orders":1},{"quantity":250,"price":71.8,"orders":1},{"quantity":250,"price":71.2,"orders":1}],"sell":[{"quantity":250,"price":72.6,"orders":1},{"quantity":250,"price":72.65,"orders":1},{"quantity":250,"price":72.8,"orders":1},{"quantity":250,"price":72.85,"orders":1},{"quantity":250,"price":72.9,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|84985","symbol":"GRASIM25MAY2720PE","last_price":72.65,"volume":77000,"average_price":79.83,"oi":17250.0,"net_change":1.25,"total_buy_quantity":43500.0,"total_sell_quantity":35250.0,"lower_circuit_limit":17.95,"upper_circuit_limit":124.85,"last_trade_time":"1745575019918","oi_day_high":18250.0,"oi_day_low":7750.0},"NSE_FO:GMRAIRPORT25MAY89PE":{"ohlc":{"open":3.2,"high":6.6,"low":3.15,"close":5.65},"depth":{"buy":[{"quantity":5625,"price":5.55,"orders":1},{"quantity":5625,"price":5.5,"orders":1},{"quantity":50625,"price":5.35,"orders":2},{"quantity":16875,"price":5.0,"orders":1},{"quantity":50625,"price":4.95,"orders":1}],"sell":[{"quantity":16875,"price":5.65,"orders":2},{"quantity":11250,"price":5.7,"orders":1},{"quantity":11250,"price":5.75,"orders":1},{"quantity":11250,"price":5.8,"orders":1},{"quantity":39375,"price":5.85,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|90037","symbol":"GMRAIRPORT25MAY89PE","last_price":5.65,"volume":1333125,"average_price":4.92,"oi":433125.0,"net_change":2.15,"total_buy_quantity":618750.0,"total_sell_quantity":776250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1745574620884","oi_day_high":461250.0,"oi_day_low":180000.0},"NSE_FO:IIFL25MAY375PE":{"ohlc":{"open":27.85,"high":27.85,"low":22.85,"close":24.95},"depth":{"buy":[{"quantity":1550,"price":25.85,"orders":1},{"quantity":1550,"price":25.8,"orders":1},{"quantity":4650,"price":24.55,"orders":1},{"quantity":3100,"price":24.5,"orders":1},{"quantity":9300,"price":24.0,"orders":2}],"sell":[{"quantity":1550,"price":26.55,"orders":1},{"quantity":1550,"price":26.6,"orders":1},{"quantity":1550,"price":26.7,"orders":1},{"quantity":1550,"price":26.8,"orders":1},{"quantity":77500,"price":32.1,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|102873","symbol":"IIFL25MAY375PE","last_price":24.95,"volume":368900,"average_price":23.47,"oi":320850.0,"net_change":-27.75,"total_buy_quantity":65100.0,"total_sell_quantity":83700.0,"lower_circuit_limit":5.6,"upper_circuit_limit":45.6,"last_trade_time":"1745573874435","oi_day_high":328600.0,"oi_day_low":1550.0},"NSE_FO:ADANIGREEN25MAY960CE":{"ohlc":{"open":75.0,"high":75.0,"low":40.0,"close":42.65},"depth":{"buy":[{"quantity":375,"price":42.55,"orders":1},{"quantity":375,"price":42.5,"orders":1},{"quantity":375,"price":42.45,"orders":1},{"quantity":750,"price":42.4,"orders":2},{"quantity":375,"price":42.05,"orders":1}],"sell":[{"quantity":375,"price":42.9,"orders":1},{"quantity":375,"price":43.0,"orders":1},{"quantity":375,"price":43.15,"orders":1},{"quantity":375,"price":43.2,"orders":1},{"quantity":375,"price":43.3,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|64784","symbol":"ADANIGREEN25MAY960CE","last_price":42.65,"volume":1328250,"average_price":50.07,"oi":767250.0,"net_change":-29.95,"total_buy_quantity":95625.0,"total_sell_quantity":98250.0,"lower_circuit_limit":13.85,"upper_circuit_limit":131.35,"last_trade_time":"1745575191708","oi_day_high":774000.0,"oi_day_low":624750.0},"NSE_FO:HINDALCO25MAY630CE":{"ohlc":{"open":29.05,"high":30.8,"low":21.3,"close":23.3},"depth":{"buy":[{"quantity":2800,"price":23.25,"orders":1},{"quantity":1400,"price":23.1,"orders":1},{"quantity":2800,"price":23.05,"orders":2},{"quantity":1400,"price":23.0,"orders":1},{"quantity":1400,"price":22.95,"orders":1}],"sell":[{"quantity":1400,"price":23.35,"orders":1},{"quantity":4200,"price":23.4,"orders":2},{"quantity":1400,"price":23.45,"orders":1},{"quantity":2800,"price":23.5,"orders":2},{"quantity":1400,"price":23.55,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|96927","symbol":"HINDALCO25MAY630CE","last_price":23.3,"volume":2602600,"average_price":25.83,"oi":1206800.0,"net_change":-4.05,"total_buy_quantity":218400.0,"total_sell_quantity":308000.0,"lower_circuit_limit":6.5,"upper_circuit_limit":48.2,"last_trade_time":"1745575195001","oi_day_high":1299200.0,"oi_day_low":904400.0},"NSE_FO:LTIM25MAY4550CE":{"ohlc":{"open":198.85,"high":228.9,"low":156.0,"close":162.0},"depth":{"buy":[{"quantity":150,"price":159.9,"orders":1},{"quantity":1650,"price":151.05,"orders":1},{"quantity":150,"price":150.65,"orders":1},{"quantity":1500,"price":150.6,"orders":1},{"quantity":1050,"price":149.85,"orders":2}],"sell":[{"quantity":150,"price":172.95,"orders":1},{"quantity":300,"price":173.45,"orders":2},{"quantity":150,"price":173.5,"orders":1},{"quantity":150,"price":177.95,"orders":1},{"quantity":150,"price":178.0,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|115837","symbol":"LTIM25MAY4550CE","last_price":162.0,"volume":170700,"average_price":187.4,"oi":43200.0,"net_change":-33.8,"total_buy_quantity":17700.0,"total_sell_quantity":17850.0,"lower_circuit_limit":53.3,"upper_circuit_limit":338.3,"last_trade_time":"1745575173186","oi_day_high":48450.0,"oi_day_low":30000.0},"NSE_FO:SONACOMS25MAY470CE":{"ohlc":{"open":23.7,"high":25.25,"low":15.5,"close":19.25},"depth":{"buy":[{"quantity":775,"price":19.2,"orders":1},{"quantity":775,"price":19.15,"orders":1},{"quantity":3875,"price":18.85,"orders":1},{"quantity":775,"price":18.75,"orders":1},{"quantity":775,"price":18.4,"orders":1}],"sell":[{"quantity":775,"price":19.5,"orders":1},{"quantity":775,"price":19.55,"orders":1},{"quantity":775,"price":19.65,"orders":1},{"quantity":775,"price":19.7,"orders":1},{"quantity":775,"price":19.75,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|139021","symbol":"SONACOMS25MAY470CE","last_price":19.25,"volume":168175,"average_price":19.54,"oi":144925.0,"net_change":-3.65,"total_buy_quantity":150350.0,"total_sell_quantity":58900.0,"lower_circuit_limit":2.9,"upper_circuit_limit":42.9,"last_trade_time":"1745575105326","oi_day_high":151125.0,"oi_day_low":128650.0},"NSE_FO:IDEA25MAY8PE":{"ohlc":{"open":0.5,"high":0.9,"low":0.4,"close":0.9},"depth":{"buy":[{"quantity":1440000,"price":0.85,"orders":11},{"quantity":3640000,"price":0.8,"orders":22},{"quantity":3080000,"price":0.75,"orders":11},{"quantity":7200000,"price":0.7,"orders":22},{"quantity":5640000,"price":0.65,"orders":22}],"sell":[{"quantity":1720000,"price":0.9,"orders":13},{"quantity":1480000,"price":0.95,"orders":17},{"quantity":240000,"price":1.0,"orders":4},{"quantity":1400000,"price":1.05,"orders":5},{"quantity":40000,"price":1.1,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|91447","symbol":"IDEA25MAY8PE","last_price":0.9,"volume":281280000,"average_price":0.63,"oi":1.3348E8,"net_change":0.35,"total_buy_quantity":1.314E8,"total_sell_quantity":5680000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1745575197297","oi_day_high":1.3972E8,"oi_day_low":1.1252E8},"NSE_FO:SBILIFE25MAY1600CE":{"ohlc":{"open":140.35,"high":177.0,"low":93.85,"close":114.0},"depth":{"buy":[{"quantity":375,"price":114.0,"orders":1},{"quantity":375,"price":113.2,"orders":1},{"quantity":375,"price":112.2,"orders":1},{"quantity":1125,"price":112.15,"orders":1},{"quantity":375,"price":112.05,"orders":1}],"sell":[{"quantity":375,"price":114.2,"orders":1},{"quantity":750,"price":114.4,"orders":2},{"quantity":375,"price":115.75,"orders":1},{"quantity":375,"price":115.8,"orders":1},{"quantity":1125,"price":115.85,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|121367","symbol":"SBILIFE25MAY1600CE","last_price":114.0,"volume":314250,"average_price":127.57,"oi":97500.0,"net_change":51.95,"total_buy_quantity":48750.0,"total_sell_quantity":47250.0,"lower_circuit_limit":20.65,"upper_circuit_limit":237.75,"last_trade_time":"1745575182559","oi_day_high":100500.0,"oi_day_low":81000.0},"NSE_FO:MAXHEALTH25MAY1120CE":{"ohlc":{"open":53.0,"high":58.45,"low":30.05,"close":31.35},"depth":{"buy":[{"quantity":1050,"price":31.45,"orders":2},{"quantity":1050,"price":31.3,"orders":1},{"quantity":1050,"price":31.0,"orders":2},{"quantity":1050,"price":28.15,"orders":1},{"quantity":8925,"price":28.1,"orders":1}],"sell":[{"quantity":525,"price":32.1,"orders":1},{"quantity":525,"price":32.15,"orders":1},{"quantity":525,"price":32.2,"orders":1},{"quantity":525,"price":32.25,"orders":1},{"quantity":1050,"price":33.4,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|104845","symbol":"MAXHEALTH25MAY1120CE","last_price":31.35,"volume":152775,"average_price":41.69,"oi":75075.0,"net_change":-20.85,"total_buy_quantity":81900.0,"total_sell_quantity":73500.0,"lower_circuit_limit":10.45,"upper_circuit_limit":93.95,"last_trade_time":"1745575184344","oi_day_high":75600.0,"oi_day_low":57750.0},"NSE_FO:ABCAPITAL25MAY202.5PE":{"ohlc":{"open":7.4,"high":13.1,"low":7.05,"close":12.15},"depth":{"buy":[{"quantity":2700,"price":11.9,"orders":1},{"quantity":2700,"price":11.85,"orders":1},{"quantity":2700,"price":11.8,"orders":1},{"quantity":2700,"price":11.75,"orders":1},{"quantity":2700,"price":11.7,"orders":1}],"sell":[{"quantity":5400,"price":12.05,"orders":2},{"quantity":2700,"price":12.1,"orders":1},{"quantity":2700,"price":12.15,"orders":1},{"quantity":10800,"price":12.2,"orders":3},{"quantity":2700,"price":12.25,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|65398","symbol":"ABCAPITAL25MAY202.5PE","last_price":12.15,"volume":340200,"average_price":10.72,"oi":81000.0,"net_change":4.45,"total_buy_quantity":299700.0,"total_sell_quantity":207900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1745575093002","oi_day_high":89100.0,"oi_day_low":29700.0},"NSE_FO:INDUSTOWER25MAY405PE":{"ohlc":{"open":18.25,"high":26.45,"low":18.25,"close":23.45},"depth":{"buy":[{"quantity":1700,"price":23.2,"orders":1},{"quantity":5100,"price":23.15,"orders":3},{"quantity":1700,"price":23.1,"orders":1},{"quantity":1700,"price":23.05,"orders":1},{"quantity":1700,"price":23.0,"orders":1}],"sell":[{"quantity":1700,"price":23.45,"orders":1},{"quantity":1700,"price":23.5,"orders":1},{"quantity":1700,"price":23.55,"orders":1},{"quantity":1700,"price":23.6,"orders":1},{"quantity":1700,"price":23.65,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|105219","symbol":"INDUSTOWER25MAY405PE","last_price":23.45,"volume":504900,"average_price":22.31,"oi":231200.0,"net_change":6.0,"total_buy_quantity":171700.0,"total_sell_quantity":181900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.45,"last_trade_time":"1745575160740","oi_day_high":231200.0,"oi_day_low":151300.0},"NSE_FO:SRF25MAY3050CE":{"ohlc":{"open":138.05,"high":141.3,"low":83.15,"close":87.75},"depth":{"buy":[{"quantity":375,"price":87.0,"orders":1},{"quantity":375,"price":86.95,"orders":1},{"quantity":375,"price":86.0,"orders":1},{"quantity":1125,"price":84.75,"orders":1},{"quantity":375,"price":84.7,"orders":1}],"sell":[{"quantity":375,"price":88.1,"orders":1},{"quantity":375,"price":88.15,"orders":1},{"quantity":375,"price":89.05,"orders":1},{"quantity":375,"price":89.2,"orders":1},{"quantity":375,"price":90.0,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|139437","symbol":"SRF25MAY3050CE","last_price":87.75,"volume":168750,"average_price":104.68,"oi":70500.0,"net_change":-40.4,"total_buy_quantity":45000.0,"total_sell_quantity":41250.0,"lower_circuit_limit":36.6,"upper_circuit_limit":219.7,"last_trade_time":"1745575136947","oi_day_high":73875.0,"oi_day_low":55500.0},"NSE_FO:ESCORTS25MAY3400PE":{"ohlc":{"open":137.55,"high":184.85,"low":128.9,"close":176.55},"depth":{"buy":[{"quantity":150,"price":176.1,"orders":1},{"quantity":150,"price":176.05,"orders":1},{"quantity":150,"price":175.7,"orders":1},{"quantity":150,"price":175.6,"orders":1},{"quantity":150,"price":175.35,"orders":1}],"sell":[{"quantity":150,"price":177.95,"orders":1},{"quantity":300,"price":178.0,"orders":1},{"quantity":150,"price":178.3,"orders":1},{"quantity":150,"price":178.4,"orders":1},{"quantity":150,"price":178.5,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|81712","symbol":"ESCORTS25MAY3400PE","last_price":176.55,"volume":29100,"average_price":157.52,"oi":31500.0,"net_change":41.05,"total_buy_quantity":9000.0,"total_sell_quantity":8850.0,"lower_circuit_limit":44.75,"upper_circuit_limit":226.25,"last_trade_time":"1745575186719","oi_day_high":34650.0,"oi_day_low":31050.0},"NSE_FO:JIOFIN25MAY260PE":{"ohlc":{"open":9.6,"high":16.0,"low":8.6,"close":14.05},"depth":{"buy":[{"quantity":1650,"price":13.9,"orders":1},{"quantity":6600,"price":13.85,"orders":4},{"quantity":3300,"price":13.8,"orders":2},{"quantity":4950,"price":13.75,"orders":3},{"quantity":1650,"price":13.7,"orders":1}],"sell":[{"quantity":11550,"price":14.05,"orders":6},{"quantity":11550,"price":14.1,"orders":4},{"quantity":13200,"price":14.15,"orders":5},{"quantity":11550,"price":14.2,"orders":3},{"quantity":4950,"price":14.25,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|97765","symbol":"JIOFIN25MAY260PE","last_price":14.05,"volume":2369400,"average_price":12.31,"oi":2415600.0,"net_change":3.85,"total_buy_quantity":219450.0,"total_sell_quantity":334950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.2,"last_trade_time":"1745575184919","oi_day_high":2506350.0,"oi_day_low":2402400.0},"NSE_FO:APOLLOTYRE25MAY470CE":{"ohlc":{"open":21.05,"high":21.05,"low":12.8,"close":16.4},"depth":{"buy":[{"quantity":1700,"price":16.5,"orders":1},{"quantity":1700,"price":16.35,"orders":1},{"quantity":1700,"price":16.3,"orders":1},{"quantity":1700,"price":16.25,"orders":1},{"quantity":1700,"price":16.2,"orders":1}],"sell":[{"quantity":1700,"price":16.75,"orders":1},{"quantity":1700,"price":16.8,"orders":1},{"quantity":1700,"price":16.9,"orders":1},{"quantity":1700,"price":16.95,"orders":1},{"quantity":3400,"price":17.0,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|68710","symbol":"APOLLOTYRE25MAY470CE","last_price":16.4,"volume":902700,"average_price":16.43,"oi":428400.0,"net_change":-4.6,"total_buy_quantity":246500.0,"total_sell_quantity":232900.0,"lower_circuit_limit":1.0,"upper_circuit_limit":41.0,"last_trade_time":"1745575195033","oi_day_high":428400.0,"oi_day_low":190400.0},"NSE_FO:INDUSINDBK25MAY820PE":{"ohlc":{"open":39.75,"high":49.85,"low":37.4,"close":42.9},"depth":{"buy":[{"quantity":500,"price":43.0,"orders":1},{"quantity":1500,"price":42.8,"orders":3},{"quantity":1000,"price":42.65,"orders":2},{"quantity":500,"price":42.6,"orders":1},{"quantity":500,"price":42.55,"orders":1}],"sell":[{"quantity":500,"price":43.1,"orders":1},{"quantity":500,"price":43.15,"orders":1},{"quantity":1000,"price":43.25,"orders":2},{"quantity":1500,"price":43.35,"orders":3},{"quantity":500,"price":43.45,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|94523","symbol":"INDUSINDBK25MAY820PE","last_price":42.9,"volume":2408500,"average_price":42.98,"oi":629500.0,"net_change":-1.25,"total_buy_quantity":110500.0,"total_sell_quantity":137500.0,"lower_circuit_limit":10.25,"upper_circuit_limit":78.05,"last_trade_time":"1745575199495","oi_day_high":636000.0,"oi_day_low":391500.0},"NSE_FO:LICI25MAY820CE":{"ohlc":{"open":30.0,"high":35.0,"low":16.5,"close":17.75},"depth":{"buy":[{"quantity":575,"price":17.75,"orders":1},{"quantity":575,"price":17.7,"orders":1},{"quantity":575,"price":17.65,"orders":1},{"quantity":575,"price":17.6,"orders":1},{"quantity":575,"price":17.55,"orders":1}],"sell":[{"quantity":575,"price":17.95,"orders":1},{"quantity":575,"price":18.05,"orders":1},{"quantity":575,"price":18.1,"orders":1},{"quantity":575,"price":18.15,"orders":1},{"quantity":575,"price":18.45,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|101390","symbol":"LICI25MAY820CE","last_price":17.75,"volume":269100,"average_price":21.77,"oi":156975.0,"net_change":-10.55,"total_buy_quantity":104075.0,"total_sell_quantity":116725.0,"lower_circuit_limit":3.8,"upper_circuit_limit":52.8,"last_trade_time":"1745574907463","oi_day_high":165025.0,"oi_day_low":117300.0},"NSE_FO:SHRIRAMFIN25MAY700PE":{"ohlc":{"open":32.3,"high":72.95,"low":31.4,"close":70.5},"depth":{"buy":[{"quantity":3000,"price":66.8,"orders":2},{"quantity":1500,"price":66.75,"orders":2},{"quantity":4500,"price":66.5,"orders":5},{"quantity":2250,"price":66.45,"orders":1},{"quantity":2250,"price":66.4,"orders":1}],"sell":[{"quantity":750,"price":72.45,"orders":1},{"quantity":750,"price":72.5,"orders":1},{"quantity":750,"price":72.55,"orders":1},{"quantity":750,"price":72.6,"orders":1},{"quantity":750,"price":73.15,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|122657","symbol":"SHRIRAMFIN25MAY700PE","last_price":70.5,"volume":1656750,"average_price":49.34,"oi":437250.0,"net_change":36.4,"total_buy_quantity":213750.0,"total_sell_quantity":72750.0,"lower_circuit_limit":12.0,"upper_circuit_limit":91.35,"last_trade_time":"1745575196531","oi_day_high":437250.0,"oi_day_low":249750.0},"NSE_FO:MOTHERSON25MAY135CE":{"ohlc":{"open":7.4,"high":7.65,"low":5.25,"close":5.7},"depth":{"buy":[{"quantity":7100,"price":5.6,"orders":2},{"quantity":14200,"price":5.55,"orders":4},{"quantity":21300,"price":5.5,"orders":5},{"quantity":7100,"price":5.45,"orders":1},{"quantity":7100,"price":5.4,"orders":1}],"sell":[{"quantity":3550,"price":5.65,"orders":1},{"quantity":28400,"price":5.7,"orders":8},{"quantity":17750,"price":5.75,"orders":4},{"quantity":14200,"price":5.8,"orders":3},{"quantity":14200,"price":5.85,"orders":3}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|105895","symbol":"MOTHERSON25MAY135CE","last_price":5.7,"volume":2996200,"average_price":6.13,"oi":1519400.0,"net_change":-1.85,"total_buy_quantity":670950.0,"total_sell_quantity":713550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1745575195030","oi_day_high":1601050.0,"oi_day_low":1476800.0},"NSE_FO:CHOLAFIN25MAY1540CE":{"ohlc":{"open":92.95,"high":95.8,"low":62.05,"close":66.75},"depth":{"buy":[{"quantity":625,"price":62.2,"orders":1},{"quantity":1250,"price":62.1,"orders":2},{"quantity":625,"price":62.0,"orders":1},{"quantity":625,"price":61.2,"orders":1},{"quantity":625,"price":60.0,"orders":1}],"sell":[{"quantity":1250,"price":66.05,"orders":2},{"quantity":1250,"price":66.85,"orders":2},{"quantity":1250,"price":67.55,"orders":1},{"quantity":625,"price":67.95,"orders":1},{"quantity":3125,"price":68.0,"orders":5}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|80759","symbol":"CHOLAFIN25MAY1540CE","last_price":66.75,"volume":1122500,"average_price":71.87,"oi":170625.0,"net_change":-15.55,"total_buy_quantity":81250.0,"total_sell_quantity":61875.0,"lower_circuit_limit":24.45,"upper_circuit_limit":140.15,"last_trade_time":"1745575193002","oi_day_high":170625.0,"oi_day_low":78750.0},"NSE_FO:HDFCAMC25MAY4550PE":{"ohlc":{"open":140.0,"high":254.65,"low":140.0,"close":254.65},"depth":{"buy":[{"quantity":150,"price":250.15,"orders":1},{"quantity":150,"price":249.35,"orders":1},{"quantity":150,"price":242.05,"orders":1},{"quantity":750,"price":241.35,"orders":1},{"quantity":150,"price":240.3,"orders":1}],"sell":[{"quantity":150,"price":253.6,"orders":1},{"quantity":150,"price":253.65,"orders":1},{"quantity":150,"price":254.85,"orders":1},{"quantity":150,"price":254.9,"orders":1},{"quantity":150,"price":255.0,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|93473","symbol":"HDFCAMC25MAY4550PE","last_price":254.65,"volume":13200,"average_price":212.32,"oi":2700.0,"net_change":95.65,"total_buy_quantity":7050.0,"total_sell_quantity":8400.0,"lower_circuit_limit":33.45,"upper_circuit_limit":284.55,"last_trade_time":"1745575181409","oi_day_high":3000.0,"oi_day_low":1200.0},"NSE_FO:IRB25MAY48PE":{"ohlc":{"open":2.45,"high":3.45,"low":2.4,"close":3.0},"depth":{"buy":[{"quantity":30750,"price":3.25,"orders":3},{"quantity":20500,"price":3.2,"orders":2},{"quantity":10250,"price":3.15,"orders":1},{"quantity":10250,"price":3.1,"orders":1},{"quantity":51250,"price":3.05,"orders":2}],"sell":[{"quantity":61500,"price":3.35,"orders":3},{"quantity":82000,"price":3.5,"orders":2},{"quantity":102500,"price":3.55,"orders":1},{"quantity":102500,"price":3.6,"orders":1},{"quantity":512500,"price":4.7,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|95827","symbol":"IRB25MAY48PE","last_price":3.0,"volume":584250,"average_price":2.82,"oi":615000.0,"net_change":0.65,"total_buy_quantity":502250.0,"total_sell_quantity":861000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1745573996876","oi_day_high":666250.0,"oi_day_low":492000.0},"NSE_FO:PIDILITIND25MAY3080PE":{"ohlc":{"open":95.0,"high":139.15,"low":95.0,"close":124.85},"depth":{"buy":[{"quantity":250,"price":125.75,"orders":1},{"quantity":250,"price":125.7,"orders":1},{"quantity":750,"price":119.6,"orders":1},{"quantity":2250,"price":119.55,"orders":1},{"quantity":1000,"price":107.15,"orders":1}],"sell":[{"quantity":250,"price":132.2,"orders":1},{"quantity":250,"price":132.55,"orders":1},{"quantity":250,"price":132.65,"orders":1},{"quantity":250,"price":136.05,"orders":1},{"quantity":1250,"price":144.3,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|116029","symbol":"PIDILITIND25MAY3080PE","last_price":124.85,"volume":6750,"average_price":129.72,"oi":4000.0,"net_change":39.85,"total_buy_quantity":11750.0,"total_sell_quantity":11250.0,"lower_circuit_limit":30.85,"upper_circuit_limit":222.8,"last_trade_time":"1745570959617","oi_day_high":4000.0,"oi_day_low":1500.0},"NSE_FO:KOTAKBANK25MAY2220PE":{"ohlc":{"open":70.7,"high":95.8,"low":67.7,"close":88.4},"depth":{"buy":[{"quantity":800,"price":88.25,"orders":2},{"quantity":400,"price":88.15,"orders":1},{"quantity":400,"price":87.9,"orders":1},{"quantity":400,"price":87.85,"orders":1},{"quantity":400,"price":86.9,"orders":1}],"sell":[{"quantity":800,"price":89.25,"orders":2},{"quantity":400,"price":89.3,"orders":1},{"quantity":400,"price":89.35,"orders":1},{"quantity":400,"price":89.4,"orders":1},{"quantity":400,"price":89.5,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|112103","symbol":"KOTAKBANK25MAY2220PE","last_price":88.4,"volume":463600,"average_price":83.44,"oi":165600.0,"net_change":13.8,"total_buy_quantity":62400.0,"total_sell_quantity":56800.0,"lower_circuit_limit":29.3,"upper_circuit_limit":162.0,"last_trade_time":"1745575190341","oi_day_high":165600.0,"oi_day_low":86800.0},"NSE_FO:TATATECH25MAY720CE":{"ohlc":{"open":29.05,"high":29.85,"low":16.2,"close":18.1},"depth":{"buy":[{"quantity":700,"price":16.9,"orders":1},{"quantity":700,"price":16.85,"orders":1},{"quantity":700,"price":16.35,"orders":1},{"quantity":700,"price":16.3,"orders":1},{"quantity":700,"price":16.0,"orders":1}],"sell":[{"quantity":1400,"price":18.15,"orders":1},{"quantity":700,"price":18.3,"orders":1},{"quantity":1400,"price":18.35,"orders":2},{"quantity":2100,"price":18.4,"orders":1},{"quantity":700,"price":18.95,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|131284","symbol":"TATATECH25MAY720CE","last_price":18.1,"volume":659400,"average_price":21.07,"oi":315000.0,"net_change":-9.5,"total_buy_quantity":113400.0,"total_sell_quantity":72800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.6,"last_trade_time":"1745575197133","oi_day_high":318500.0,"oi_day_low":249200.0},"NSE_FO:RECLTD25MAY440CE":{"ohlc":{"open":24.15,"high":24.65,"low":14.05,"close":14.25},"depth":{"buy":[{"quantity":13000,"price":14.0,"orders":9},{"quantity":6000,"price":13.95,"orders":4},{"quantity":1000,"price":13.9,"orders":1},{"quantity":1000,"price":13.75,"orders":1},{"quantity":1000,"price":13.05,"orders":1}],"sell":[{"quantity":1000,"price":14.15,"orders":1},{"quantity":3000,"price":14.2,"orders":3},{"quantity":6000,"price":14.25,"orders":5},{"quantity":4000,"price":14.3,"orders":4},{"quantity":6000,"price":14.35,"orders":4}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|119728","symbol":"RECLTD25MAY440CE","last_price":14.25,"volume":2896000,"average_price":17.3,"oi":1608000.0,"net_change":-8.75,"total_buy_quantity":343000.0,"total_sell_quantity":266000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.75,"last_trade_time":"1745575180057","oi_day_high":1737000.0,"oi_day_low":1261000.0},"NSE_FO:ABB25MAY5700CE":{"ohlc":{"open":250.05,"high":257.6,"low":133.0,"close":158.15},"depth":{"buy":[{"quantity":250,"price":156.55,"orders":1},{"quantity":125,"price":156.5,"orders":1},{"quantity":375,"price":155.8,"orders":1},{"quantity":125,"price":155.75,"orders":1},{"quantity":375,"price":155.15,"orders":1}],"sell":[{"quantity":250,"price":158.2,"orders":1},{"quantity":125,"price":158.4,"orders":1},{"quantity":375,"price":158.85,"orders":1},{"quantity":125,"price":158.9,"orders":1},{"quantity":375,"price":160.0,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|65241","symbol":"ABB25MAY5700CE","last_price":158.15,"volume":179000,"average_price":178.14,"oi":70625.0,"net_change":-87.8,"total_buy_quantity":24750.0,"total_sell_quantity":24250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":459.8,"last_trade_time":"1745575195002","oi_day_high":71875.0,"oi_day_low":51625.0},"NSE_FO:INDIANB25MAY570PE":{"ohlc":{"open":25.0,"high":33.55,"low":23.15,"close":31.35},"depth":{"buy":[{"quantity":950,"price":31.05,"orders":1},{"quantity":950,"price":31.0,"orders":1},{"quantity":950,"price":30.9,"orders":1},{"quantity":950,"price":30.8,"orders":1},{"quantity":950,"price":30.5,"orders":1}],"sell":[{"quantity":950,"price":31.35,"orders":1},{"quantity":1900,"price":31.4,"orders":1},{"quantity":950,"price":31.45,"orders":1},{"quantity":950,"price":32.5,"orders":1},{"quantity":950,"price":32.55,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|103523","symbol":"INDIANB25MAY570PE","last_price":31.35,"volume":110200,"average_price":27.41,"oi":49400.0,"net_change":5.9,"total_buy_quantity":133950.0,"total_sell_quantity":133950.0,"lower_circuit_limit":5.45,"upper_circuit_limit":45.45,"last_trade_time":"1745575194040","oi_day_high":49400.0,"oi_day_low":28500.0},"NSE_FO:BHARATFORG25MAY1100CE":{"ohlc":{"open":53.35,"high":55.75,"low":33.85,"close":40.4},"depth":{"buy":[{"quantity":1000,"price":39.95,"orders":1},{"quantity":500,"price":39.85,"orders":1},{"quantity":500,"price":39.8,"orders":1},{"quantity":1000,"price":39.75,"orders":2},{"quantity":1500,"price":39.7,"orders":2}],"sell":[{"quantity":1000,"price":40.3,"orders":1},{"quantity":500,"price":40.35,"orders":1},{"quantity":1000,"price":40.45,"orders":1},{"quantity":1000,"price":40.65,"orders":1},{"quantity":1000,"price":40.75,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|74775","symbol":"BHARATFORG25MAY1100CE","last_price":40.4,"volume":584500,"average_price":42.74,"oi":337500.0,"net_change":-10.55,"total_buy_quantity":101500.0,"total_sell_quantity":116000.0,"lower_circuit_limit":10.25,"upper_circuit_limit":91.65,"last_trade_time":"1745575196197","oi_day_high":343000.0,"oi_day_low":275500.0},"NSE_FO:SJVN25MAY99CE":{"ohlc":{"open":5.8,"high":5.8,"low":2.85,"close":3.9},"depth":{"buy":[{"quantity":18900,"price":3.45,"orders":4},{"quantity":4725,"price":3.4,"orders":1},{"quantity":4725,"price":3.35,"orders":1},{"quantity":4725,"price":3.2,"orders":1},{"quantity":4725,"price":3.1,"orders":1}],"sell":[{"quantity":4725,"price":3.55,"orders":1},{"quantity":14175,"price":3.6,"orders":2},{"quantity":9450,"price":3.65,"orders":2},{"quantity":23625,"price":3.7,"orders":3},{"quantity":4725,"price":3.75,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|138190","symbol":"SJVN25MAY99CE","last_price":3.9,"volume":340200,"average_price":3.89,"oi":146475.0,"net_change":-1.55,"total_buy_quantity":784350.0,"total_sell_quantity":448875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1745575199287","oi_day_high":222075.0,"oi_day_low":137025.0},"NSE_FO:BALKRISIND25MAY2580CE":{"ohlc":{"open":80.35,"high":89.9,"low":68.55,"close":85.05},"depth":{"buy":[{"quantity":300,"price":83.4,"orders":1},{"quantity":300,"price":83.35,"orders":1},{"quantity":300,"price":83.25,"orders":1},{"quantity":1500,"price":80.5,"orders":1},{"quantity":3300,"price":76.75,"orders":1}],"sell":[{"quantity":300,"price":87.15,"orders":1},{"quantity":300,"price":87.2,"orders":1},{"quantity":300,"price":87.3,"orders":1},{"quantity":300,"price":87.4,"orders":1},{"quantity":1500,"price":90.35,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|72896","symbol":"BALKRISIND25MAY2580CE","last_price":85.05,"volume":11400,"average_price":82.98,"oi":6000.0,"net_change":-15.25,"total_buy_quantity":31200.0,"total_sell_quantity":24900.0,"lower_circuit_limit":42.5,"upper_circuit_limit":199.9,"last_trade_time":"1745574464552","oi_day_high":6000.0,"oi_day_low":1500.0},"NSE_FO:SUNPHARMA25MAY1800PE":{"ohlc":{"open":50.3,"high":73.25,"low":47.2,"close":64.3},"depth":{"buy":[{"quantity":350,"price":63.8,"orders":1},{"quantity":1750,"price":63.75,"orders":1},{"quantity":350,"price":63.7,"orders":1},{"quantity":350,"price":63.55,"orders":1},{"quantity":350,"price":62.35,"orders":1}],"sell":[{"quantity":350,"price":64.25,"orders":1},{"quantity":350,"price":64.3,"orders":1},{"quantity":350,"price":64.4,"orders":1},{"quantity":350,"price":64.5,"orders":1},{"quantity":350,"price":65.4,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|125707","symbol":"SUNPHARMA25MAY1800PE","last_price":64.3,"volume":501200,"average_price":59.28,"oi":120750.0,"net_change":12.7,"total_buy_quantity":46550.0,"total_sell_quantity":25900.0,"lower_circuit_limit":19.85,"upper_circuit_limit":83.35,"last_trade_time":"1745575182437","oi_day_high":130200.0,"oi_day_low":113050.0},"NSE_FO:TITAN25MAY3380PE":{"ohlc":{"open":82.8,"high":131.0,"low":81.95,"close":119.3},"depth":{"buy":[{"quantity":175,"price":116.2,"orders":1},{"quantity":175,"price":115.75,"orders":1},{"quantity":175,"price":113.75,"orders":1},{"quantity":175,"price":113.7,"orders":1},{"quantity":875,"price":112.0,"orders":1}],"sell":[{"quantity":350,"price":117.65,"orders":2},{"quantity":175,"price":118.0,"orders":1},{"quantity":175,"price":118.2,"orders":1},{"quantity":525,"price":118.25,"orders":1},{"quantity":175,"price":118.3,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|144457","symbol":"TITAN25MAY3380PE","last_price":119.3,"volume":149100,"average_price":107.73,"oi":37800.0,"net_change":21.4,"total_buy_quantity":31150.0,"total_sell_quantity":34475.0,"lower_circuit_limit":30.65,"upper_circuit_limit":165.15,"last_trade_time":"1745575100613","oi_day_high":40425.0,"oi_day_low":32200.0},"NSE_FO:NHPC25MAY89CE":{"ohlc":{"open":4.95,"high":4.95,"low":3.05,"close":3.35},"depth":{"buy":[{"quantity":6400,"price":3.15,"orders":1},{"quantity":19200,"price":3.1,"orders":3},{"quantity":6400,"price":3.05,"orders":1},{"quantity":38400,"price":3.0,"orders":2},{"quantity":6400,"price":2.95,"orders":1}],"sell":[{"quantity":6400,"price":3.25,"orders":1},{"quantity":6400,"price":3.3,"orders":1},{"quantity":38400,"price":3.35,"orders":2},{"quantity":6400,"price":3.4,"orders":1},{"quantity":6400,"price":3.45,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|123706","symbol":"NHPC25MAY89CE","last_price":3.35,"volume":339200,"average_price":3.78,"oi":300800.0,"net_change":-1.5,"total_buy_quantity":1043200.0,"total_sell_quantity":1203200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1745565393270","oi_day_high":300800.0,"oi_day_low":198400.0},"NSE_FO:PIIND25MAY3650PE":{"ohlc":{"open":135.0,"high":208.0,"low":123.0,"close":179.2},"depth":{"buy":[{"quantity":125,"price":179.0,"orders":1},{"quantity":125,"price":178.95,"orders":1},{"quantity":125,"price":178.05,"orders":1},{"quantity":125,"price":178.0,"orders":1},{"quantity":500,"price":176.35,"orders":3}],"sell":[{"quantity":125,"price":182.45,"orders":1},{"quantity":125,"price":182.5,"orders":1},{"quantity":125,"price":182.6,"orders":1},{"quantity":625,"price":187.15,"orders":1},{"quantity":125,"price":191.55,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|129736","symbol":"PIIND25MAY3650PE","last_price":179.2,"volume":19875,"average_price":171.66,"oi":8875.0,"net_change":44.2,"total_buy_quantity":10500.0,"total_sell_quantity":7125.0,"lower_circuit_limit":50.55,"upper_circuit_limit":353.75,"last_trade_time":"1745575165739","oi_day_high":10000.0,"oi_day_low":3750.0},"NSE_FO:FEDERALBNK25MAY202.5CE":{"ohlc":{"open":8.55,"high":8.65,"low":5.45,"close":5.9},"depth":{"buy":[{"quantity":10000,"price":5.8,"orders":2},{"quantity":15000,"price":5.75,"orders":3},{"quantity":60000,"price":5.7,"orders":5},{"quantity":15000,"price":5.65,"orders":3},{"quantity":10000,"price":5.6,"orders":1}],"sell":[{"quantity":15000,"price":5.9,"orders":3},{"quantity":40000,"price":5.95,"orders":5},{"quantity":60000,"price":6.0,"orders":5},{"quantity":30000,"price":6.05,"orders":2},{"quantity":5000,"price":6.1,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|88993","symbol":"FEDERALBNK25MAY202.5CE","last_price":5.9,"volume":2595000,"average_price":6.64,"oi":995000.0,"net_change":-2.5,"total_buy_quantity":740000.0,"total_sell_quantity":895000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1745575155026","oi_day_high":1060000.0,"oi_day_low":820000.0},"NSE_FO:APOLLOHOSP25MAY7150CE":{"ohlc":{"open":222.1,"high":255.4,"low":121.6,"close":138.8},"depth":{"buy":[{"quantity":125,"price":129.1,"orders":1},{"quantity":125,"price":129.05,"orders":1},{"quantity":125,"price":128.85,"orders":1},{"quantity":125,"price":128.6,"orders":1},{"quantity":125,"price":126.05,"orders":1}],"sell":[{"quantity":125,"price":135.1,"orders":1},{"quantity":125,"price":135.35,"orders":1},{"quantity":125,"price":136.25,"orders":1},{"quantity":125,"price":137.15,"orders":1},{"quantity":1250,"price":139.55,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|68321","symbol":"APOLLOHOSP25MAY7150CE","last_price":138.8,"volume":39375,"average_price":158.58,"oi":16750.0,"net_change":-73.05,"total_buy_quantity":15625.0,"total_sell_quantity":11250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":383.85,"last_trade_time":"1745574702036","oi_day_high":16750.0,"oi_day_low":8250.0},"NSE_FO:UPL25MAY680CE":{"ohlc":{"open":31.5,"high":34.2,"low":17.75,"close":18.4},"depth":{"buy":[{"quantity":1355,"price":18.35,"orders":1},{"quantity":2710,"price":18.3,"orders":2},{"quantity":1355,"price":18.25,"orders":1},{"quantity":2710,"price":18.2,"orders":2},{"quantity":2710,"price":18.15,"orders":2}],"sell":[{"quantity":1355,"price":18.6,"orders":1},{"quantity":2710,"price":18.85,"orders":2},{"quantity":1355,"price":19.55,"orders":1},{"quantity":1355,"price":19.6,"orders":1},{"quantity":1355,"price":20.45,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|138929","symbol":"UPL25MAY680CE","last_price":18.4,"volume":1460690,"average_price":22.2,"oi":1085355.0,"net_change":-12.6,"total_buy_quantity":252030.0,"total_sell_quantity":344170.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.35,"last_trade_time":"1745575197963","oi_day_high":1109745.0,"oi_day_low":888880.0},"NSE_FO:ICICIPRULI25MAY600PE":{"ohlc":{"open":16.25,"high":27.55,"low":13.15,"close":22.75},"depth":{"buy":[{"quantity":750,"price":22.65,"orders":1},{"quantity":750,"price":22.6,"orders":1},{"quantity":1500,"price":22.55,"orders":2},{"quantity":1500,"price":22.5,"orders":2},{"quantity":1500,"price":22.45,"orders":2}],"sell":[{"quantity":750,"price":22.9,"orders":1},{"quantity":750,"price":22.95,"orders":1},{"quantity":750,"price":23.0,"orders":1},{"quantity":750,"price":23.05,"orders":1},{"quantity":1500,"price":23.1,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|91344","symbol":"ICICIPRULI25MAY600PE","last_price":22.75,"volume":348750,"average_price":21.13,"oi":216750.0,"net_change":4.2,"total_buy_quantity":153000.0,"total_sell_quantity":110250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.55,"last_trade_time":"1745575098931","oi_day_high":237000.0,"oi_day_low":197250.0},"NSE_FO:ABFRL25MAY275PE":{"ohlc":{"open":10.8,"high":17.35,"low":10.8,"close":13.35},"depth":{"buy":[{"quantity":2600,"price":13.45,"orders":1},{"quantity":2600,"price":13.4,"orders":1},{"quantity":10400,"price":12.9,"orders":1},{"quantity":2600,"price":12.85,"orders":1},{"quantity":2600,"price":12.8,"orders":1}],"sell":[{"quantity":2600,"price":13.7,"orders":1},{"quantity":2600,"price":13.75,"orders":1},{"quantity":2600,"price":13.8,"orders":1},{"quantity":2600,"price":14.1,"orders":1},{"quantity":2600,"price":14.15,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|65599","symbol":"ABFRL25MAY275PE","last_price":13.35,"volume":460200,"average_price":15.09,"oi":254800.0,"net_change":2.75,"total_buy_quantity":249600.0,"total_sell_quantity":283400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.35,"last_trade_time":"1745575022009","oi_day_high":262600.0,"oi_day_low":91000.0},"NSE_FO:DELHIVERY25MAY300CE":{"ohlc":{"open":17.6,"high":20.15,"low":14.7,"close":15.35},"depth":{"buy":[{"quantity":1525,"price":15.3,"orders":1},{"quantity":1525,"price":15.2,"orders":1},{"quantity":3050,"price":15.15,"orders":2},{"quantity":4575,"price":15.1,"orders":3},{"quantity":1525,"price":15.05,"orders":1}],"sell":[{"quantity":1525,"price":15.45,"orders":1},{"quantity":3050,"price":15.5,"orders":2},{"quantity":3050,"price":15.55,"orders":2},{"quantity":1525,"price":15.6,"orders":1},{"quantity":1525,"price":15.65,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|79052","symbol":"DELHIVERY25MAY300CE","last_price":15.35,"volume":1958100,"average_price":17.57,"oi":606950.0,"net_change":-2.0,"total_buy_quantity":288225.0,"total_sell_quantity":309575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.35,"last_trade_time":"1745575197612","oi_day_high":654225.0,"oi_day_low":529175.0},"NSE_FO:GAIL25MAY192.5PE":{"ohlc":{"open":7.05,"high":12.35,"low":6.75,"close":11.45},"depth":{"buy":[{"quantity":2350,"price":11.4,"orders":1},{"quantity":2350,"price":11.35,"orders":1},{"quantity":11750,"price":11.2,"orders":1},{"quantity":25850,"price":10.45,"orders":1},{"quantity":9400,"price":10.35,"orders":1}],"sell":[{"quantity":2350,"price":11.8,"orders":1},{"quantity":7050,"price":11.85,"orders":2},{"quantity":11750,"price":12.0,"orders":1},{"quantity":4700,"price":12.05,"orders":1},{"quantity":4700,"price":12.15,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|89380","symbol":"GAIL25MAY192.5PE","last_price":11.45,"volume":549900,"average_price":10.17,"oi":364250.0,"net_change":4.25,"total_buy_quantity":373650.0,"total_sell_quantity":298450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1745574703517","oi_day_high":364250.0,"oi_day_low":218550.0},"NSE_FO:ZYDUSLIFE25MAY880PE":{"ohlc":{"open":32.65,"high":44.3,"low":32.45,"close":43.7},"depth":{"buy":[{"quantity":900,"price":42.85,"orders":1},{"quantity":900,"price":42.65,"orders":1},{"quantity":900,"price":39.5,"orders":1},{"quantity":2700,"price":39.45,"orders":1},{"quantity":900,"price":39.1,"orders":1}],"sell":[{"quantity":900,"price":43.2,"orders":1},{"quantity":900,"price":43.25,"orders":1},{"quantity":900,"price":43.55,"orders":1},{"quantity":900,"price":43.65,"orders":1},{"quantity":1800,"price":43.7,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|140952","symbol":"ZYDUSLIFE25MAY880PE","last_price":43.7,"volume":76500,"average_price":39.16,"oi":46800.0,"net_change":10.55,"total_buy_quantity":40500.0,"total_sell_quantity":45900.0,"lower_circuit_limit":12.25,"upper_circuit_limit":54.05,"last_trade_time":"1745575185006","oi_day_high":47700.0,"oi_day_low":39600.0},"NSE_FO:KPITTECH25MAY1220CE":{"ohlc":{"open":81.5,"high":83.1,"low":57.0,"close":75.4},"depth":{"buy":[{"quantity":400,"price":75.9,"orders":1},{"quantity":400,"price":75.85,"orders":1},{"quantity":400,"price":75.75,"orders":1},{"quantity":400,"price":75.6,"orders":1},{"quantity":400,"price":75.5,"orders":1}],"sell":[{"quantity":400,"price":76.75,"orders":1},{"quantity":400,"price":76.8,"orders":1},{"quantity":800,"price":76.85,"orders":1},{"quantity":400,"price":77.0,"orders":1},{"quantity":400,"price":78.1,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|112453","symbol":"KPITTECH25MAY1220CE","last_price":75.4,"volume":165200,"average_price":72.14,"oi":72800.0,"net_change":-2.6,"total_buy_quantity":68800.0,"total_sell_quantity":66400.0,"lower_circuit_limit":26.65,"upper_circuit_limit":129.35,"last_trade_time":"1745575067406","oi_day_high":76800.0,"oi_day_low":54400.0},"NSE_FO:TATAMOTORS25MAY670PE":{"ohlc":{"open":28.2,"high":37.15,"low":26.05,"close":35.85},"depth":{"buy":[{"quantity":1100,"price":35.65,"orders":2},{"quantity":2200,"price":35.6,"orders":4},{"quantity":1100,"price":35.55,"orders":2},{"quantity":550,"price":35.5,"orders":1},{"quantity":1650,"price":35.45,"orders":2}],"sell":[{"quantity":1100,"price":35.85,"orders":2},{"quantity":2200,"price":35.9,"orders":4},{"quantity":1100,"price":35.95,"orders":2},{"quantity":1100,"price":36.0,"orders":2},{"quantity":1100,"price":36.05,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|142678","symbol":"TATAMOTORS25MAY670PE","last_price":35.85,"volume":1640100,"average_price":32.27,"oi":1268300.0,"net_change":7.0,"total_buy_quantity":59400.0,"total_sell_quantity":96800.0,"lower_circuit_limit":8.85,"upper_circuit_limit":64.95,"last_trade_time":"1745575174099","oi_day_high":1268300.0,"oi_day_low":1144550.0},"NSE_FO:INDIGO25MAY5500PE":{"ohlc":{"open":213.95,"high":409.0,"low":196.45,"close":344.15},"depth":{"buy":[{"quantity":150,"price":345.3,"orders":1},{"quantity":450,"price":345.25,"orders":2},{"quantity":150,"price":341.35,"orders":1},{"quantity":150,"price":341.25,"orders":1},{"quantity":150,"price":340.05,"orders":1}],"sell":[{"quantity":150,"price":350.2,"orders":1},{"quantity":300,"price":350.25,"orders":2},{"quantity":150,"price":358.0,"orders":1},{"quantity":1050,"price":358.05,"orders":2},{"quantity":150,"price":359.3,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|94020","symbol":"INDIGO25MAY5500PE","last_price":344.15,"volume":296400,"average_price":277.1,"oi":42600.0,"net_change":145.6,"total_buy_quantity":12900.0,"total_sell_quantity":14700.0,"lower_circuit_limit":66.2,"upper_circuit_limit":538.75,"last_trade_time":"1745575161273","oi_day_high":94650.0,"oi_day_low":42600.0},"NSE_FO:PATANJALI25MAY1960CE":{"ohlc":{"open":64.5,"high":91.7,"low":55.0,"close":85.0},"depth":{"buy":[{"quantity":600,"price":81.35,"orders":2},{"quantity":900,"price":81.3,"orders":1},{"quantity":300,"price":81.25,"orders":1},{"quantity":900,"price":79.45,"orders":1},{"quantity":900,"price":79.4,"orders":1}],"sell":[{"quantity":300,"price":84.3,"orders":1},{"quantity":300,"price":84.35,"orders":1},{"quantity":300,"price":84.45,"orders":1},{"quantity":900,"price":84.8,"orders":1},{"quantity":600,"price":84.85,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|113545","symbol":"PATANJALI25MAY1960CE","last_price":85.0,"volume":24600,"average_price":78.84,"oi":14100.0,"net_change":-8.45,"total_buy_quantity":17700.0,"total_sell_quantity":22200.0,"lower_circuit_limit":25.85,"upper_circuit_limit":161.05,"last_trade_time":"1745574884478","oi_day_high":14100.0,"oi_day_low":6900.0},"NSE_FO:LT25MAY3300CE":{"ohlc":{"open":124.0,"high":137.9,"low":85.5,"close":99.3},"depth":{"buy":[{"quantity":300,"price":100.25,"orders":1},{"quantity":150,"price":100.0,"orders":1},{"quantity":1050,"price":99.95,"orders":1},{"quantity":300,"price":99.65,"orders":1},{"quantity":450,"price":99.6,"orders":3}],"sell":[{"quantity":150,"price":100.9,"orders":1},{"quantity":150,"price":100.95,"orders":1},{"quantity":150,"price":101.0,"orders":1},{"quantity":150,"price":102.0,"orders":1},{"quantity":150,"price":102.05,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|101854","symbol":"LT25MAY3300CE","last_price":99.3,"volume":866700,"average_price":108.98,"oi":548250.0,"net_change":-21.05,"total_buy_quantity":47700.0,"total_sell_quantity":58200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":213.65,"last_trade_time":"1745575188990","oi_day_high":569100.0,"oi_day_low":537900.0},"NSE_FO:SYNGENE25MAY660CE":{"ohlc":{"open":29.05,"high":29.05,"low":15.8,"close":15.8},"depth":{"buy":[{"quantity":1000,"price":15.65,"orders":1},{"quantity":1000,"price":15.6,"orders":1},{"quantity":1000,"price":15.5,"orders":1},{"quantity":1000,"price":15.45,"orders":1},{"quantity":1000,"price":15.4,"orders":1}],"sell":[{"quantity":1000,"price":15.85,"orders":1},{"quantity":1000,"price":15.9,"orders":1},{"quantity":1000,"price":15.95,"orders":1},{"quantity":3000,"price":16.0,"orders":3},{"quantity":1000,"price":16.1,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|126444","symbol":"SYNGENE25MAY660CE","last_price":15.8,"volume":1323000,"average_price":20.22,"oi":490000.0,"net_change":-14.2,"total_buy_quantity":157000.0,"total_sell_quantity":165000.0,"lower_circuit_limit":10.0,"upper_circuit_limit":50.0,"last_trade_time":"1745575174274","oi_day_high":503000.0,"oi_day_low":215000.0},"NSE_FO:LAURUSLABS25MAY650PE":{"ohlc":{"open":42.0,"high":56.0,"low":35.2,"close":43.65},"depth":{"buy":[{"quantity":3400,"price":43.65,"orders":2},{"quantity":1700,"price":40.15,"orders":1},{"quantity":6800,"price":40.1,"orders":1},{"quantity":5100,"price":39.85,"orders":1},{"quantity":1700,"price":39.5,"orders":1}],"sell":[{"quantity":3400,"price":44.0,"orders":2},{"quantity":1700,"price":44.95,"orders":1},{"quantity":1700,"price":45.0,"orders":1},{"quantity":1700,"price":45.4,"orders":1},{"quantity":1700,"price":45.9,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|112724","symbol":"LAURUSLABS25MAY650PE","last_price":43.65,"volume":923100,"average_price":42.78,"oi":773500.0,"net_change":7.45,"total_buy_quantity":105400.0,"total_sell_quantity":161500.0,"lower_circuit_limit":14.3,"upper_circuit_limit":93.05,"last_trade_time":"1745575198440","oi_day_high":906100.0,"oi_day_low":773500.0},"NSE_FO:DALBHARAT25MAY1980CE":{"ohlc":{"open":82.95,"high":100.55,"low":62.75,"close":71.75},"depth":{"buy":[{"quantity":275,"price":71.4,"orders":1},{"quantity":275,"price":71.35,"orders":1},{"quantity":275,"price":71.2,"orders":1},{"quantity":275,"price":71.15,"orders":1},{"quantity":275,"price":71.1,"orders":1}],"sell":[{"quantity":275,"price":72.15,"orders":1},{"quantity":275,"price":72.2,"orders":1},{"quantity":275,"price":72.25,"orders":1},{"quantity":275,"price":72.65,"orders":1},{"quantity":275,"price":72.7,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|84723","symbol":"DALBHARAT25MAY1980CE","last_price":71.75,"volume":172975,"average_price":78.76,"oi":36025.0,"net_change":-3.85,"total_buy_quantity":52250.0,"total_sell_quantity":40425.0,"lower_circuit_limit":18.95,"upper_circuit_limit":132.25,"last_trade_time":"1745575193297","oi_day_high":38225.0,"oi_day_low":26675.0},"NSE_FO:JSWSTEEL25MAY1040PE":{"ohlc":{"open":30.4,"high":46.15,"low":27.05,"close":42.95},"depth":{"buy":[{"quantity":675,"price":43.4,"orders":1},{"quantity":675,"price":43.25,"orders":1},{"quantity":1350,"price":43.0,"orders":2},{"quantity":675,"price":42.95,"orders":1},{"quantity":675,"price":42.85,"orders":1}],"sell":[{"quantity":675,"price":43.85,"orders":1},{"quantity":1350,"price":43.9,"orders":2},{"quantity":675,"price":43.95,"orders":1},{"quantity":675,"price":44.15,"orders":1},{"quantity":675,"price":44.2,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|99016","symbol":"JSWSTEEL25MAY1040PE","last_price":42.95,"volume":557550,"average_price":37.99,"oi":252450.0,"net_change":11.0,"total_buy_quantity":58725.0,"total_sell_quantity":59400.0,"lower_circuit_limit":9.1,"upper_circuit_limit":54.8,"last_trade_time":"1745575199202","oi_day_high":256500.0,"oi_day_low":226800.0},"NSE_FO:TITAGARH25MAY820CE":{"ohlc":{"open":56.55,"high":59.55,"low":27.8,"close":28.0},"depth":{"buy":[{"quantity":625,"price":27.85,"orders":1},{"quantity":1250,"price":27.7,"orders":2},{"quantity":625,"price":27.15,"orders":1},{"quantity":3125,"price":27.1,"orders":1},{"quantity":3750,"price":27.05,"orders":1}],"sell":[{"quantity":1250,"price":28.5,"orders":2},{"quantity":1250,"price":28.55,"orders":2},{"quantity":625,"price":28.6,"orders":1},{"quantity":625,"price":28.65,"orders":1},{"quantity":625,"price":28.8,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|144082","symbol":"TITAGARH25MAY820CE","last_price":28.0,"volume":640625,"average_price":39.95,"oi":259375.0,"net_change":-25.0,"total_buy_quantity":116250.0,"total_sell_quantity":147500.0,"lower_circuit_limit":11.7,"upper_circuit_limit":94.3,"last_trade_time":"1745575190596","oi_day_high":335000.0,"oi_day_low":257500.0},"NSE_FO:MRF25MAY130000CE":{"ohlc":{"open":4500.0,"high":4880.5,"low":3400.0,"close":3936.75},"depth":{"buy":[{"quantity":5,"price":3939.25,"orders":1},{"quantity":5,"price":3880.8,"orders":1},{"quantity":5,"price":3880.75,"orders":1},{"quantity":10,"price":3800.0,"orders":2},{"quantity":5,"price":3750.15,"orders":1}],"sell":[{"quantity":5,"price":4079.8,"orders":1},{"quantity":5,"price":4079.85,"orders":1},{"quantity":5,"price":4080.55,"orders":1},{"quantity":15,"price":4080.6,"orders":1},{"quantity":5,"price":4195.7,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|106954","symbol":"MRF25MAY130000CE","last_price":3936.75,"volume":1060,"average_price":4176.55,"oi":895.0,"net_change":-463.85,"total_buy_quantity":755.0,"total_sell_quantity":560.0,"lower_circuit_limit":1545.95,"upper_circuit_limit":7255.25,"last_trade_time":"1745575140069","oi_day_high":925.0,"oi_day_low":785.0},"NSE_FO:AMBUJACEM25MAY570PE":{"ohlc":{"open":19.0,"high":35.25,"low":18.9,"close":33.8},"depth":{"buy":[{"quantity":1800,"price":33.95,"orders":2},{"quantity":2700,"price":33.6,"orders":1},{"quantity":900,"price":33.55,"orders":1},{"quantity":2700,"price":32.3,"orders":1},{"quantity":900,"price":32.25,"orders":1}],"sell":[{"quantity":900,"price":34.6,"orders":1},{"quantity":900,"price":34.65,"orders":1},{"quantity":2700,"price":34.8,"orders":1},{"quantity":900,"price":34.85,"orders":1},{"quantity":2700,"price":35.8,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|65881","symbol":"AMBUJACEM25MAY570PE","last_price":33.8,"volume":522900,"average_price":28.66,"oi":207900.0,"net_change":14.5,"total_buy_quantity":97200.0,"total_sell_quantity":42300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.65,"last_trade_time":"1745575120570","oi_day_high":287100.0,"oi_day_low":207900.0},"NSE_FO:POWERGRID25MAY315PE":{"ohlc":{"open":9.8,"high":16.1,"low":9.8,"close":14.9},"depth":{"buy":[{"quantity":3600,"price":14.8,"orders":2},{"quantity":1800,"price":14.75,"orders":1},{"quantity":9000,"price":14.7,"orders":4},{"quantity":1800,"price":14.65,"orders":1},{"quantity":7200,"price":14.6,"orders":3}],"sell":[{"quantity":5400,"price":14.95,"orders":3},{"quantity":1800,"price":15.05,"orders":1},{"quantity":1800,"price":15.1,"orders":1},{"quantity":1800,"price":15.15,"orders":1},{"quantity":3600,"price":15.2,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|132594","symbol":"POWERGRID25MAY315PE","last_price":14.9,"volume":408600,"average_price":12.46,"oi":469800.0,"net_change":4.95,"total_buy_quantity":282600.0,"total_sell_quantity":241200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1745575185710","oi_day_high":531000.0,"oi_day_low":469800.0},"NSE_FO:CANBK25MAY99PE":{"ohlc":{"open":4.15,"high":5.95,"low":4.0,"close":5.9},"depth":{"buy":[{"quantity":13500,"price":5.85,"orders":2},{"quantity":27000,"price":5.8,"orders":4},{"quantity":27000,"price":5.75,"orders":4},{"quantity":20250,"price":5.7,"orders":3},{"quantity":20250,"price":5.65,"orders":3}],"sell":[{"quantity":20250,"price":5.95,"orders":3},{"quantity":20250,"price":6.0,"orders":3},{"quantity":13500,"price":6.05,"orders":2},{"quantity":6750,"price":6.1,"orders":1},{"quantity":40500,"price":6.15,"orders":6}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|78982","symbol":"CANBK25MAY99PE","last_price":5.9,"volume":7425000,"average_price":5.2,"oi":2342250.0,"net_change":1.7,"total_buy_quantity":1282500.0,"total_sell_quantity":796500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1745575151287","oi_day_high":2700000.0,"oi_day_low":2220750.0},"NSE_FO:IREDA25MAY175CE":{"ohlc":{"open":7.75,"high":7.75,"low":4.6,"close":4.85},"depth":{"buy":[{"quantity":2900,"price":4.9,"orders":1},{"quantity":5800,"price":4.85,"orders":2},{"quantity":14500,"price":4.8,"orders":5},{"quantity":29000,"price":4.75,"orders":6},{"quantity":8700,"price":4.7,"orders":3}],"sell":[{"quantity":8700,"price":4.95,"orders":3},{"quantity":23200,"price":5.0,"orders":5},{"quantity":34800,"price":5.05,"orders":5},{"quantity":20300,"price":5.1,"orders":4},{"quantity":5800,"price":5.15,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|96562","symbol":"IREDA25MAY175CE","last_price":4.85,"volume":2262000,"average_price":5.51,"oi":1270200.0,"net_change":-2.65,"total_buy_quantity":614800.0,"total_sell_quantity":756900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1745575050450","oi_day_high":1270200.0,"oi_day_low":707600.0},"NSE_FO:PAYTM25MAY920PE":{"ohlc":{"open":73.85,"high":82.15,"low":54.65,"close":77.3},"depth":{"buy":[{"quantity":650,"price":77.2,"orders":1},{"quantity":650,"price":77.05,"orders":1},{"quantity":650,"price":77.0,"orders":1},{"quantity":650,"price":76.65,"orders":1},{"quantity":650,"price":76.55,"orders":1}],"sell":[{"quantity":1300,"price":78.2,"orders":2},{"quantity":1950,"price":78.7,"orders":3},{"quantity":650,"price":79.05,"orders":1},{"quantity":3250,"price":79.15,"orders":1},{"quantity":650,"price":79.25,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|113663","symbol":"PAYTM25MAY920PE","last_price":77.3,"volume":181350,"average_price":69.41,"oi":55900.0,"net_change":17.3,"total_buy_quantity":46150.0,"total_sell_quantity":83200.0,"lower_circuit_limit":15.45,"upper_circuit_limit":104.55,"last_trade_time":"1745575150722","oi_day_high":58500.0,"oi_day_low":46150.0},"NSE_FO:SBIN25MAY810PE":{"ohlc":{"open":27.6,"high":40.7,"low":24.5,"close":38.1},"depth":{"buy":[{"quantity":2250,"price":37.95,"orders":3},{"quantity":750,"price":37.9,"orders":1},{"quantity":750,"price":37.85,"orders":1},{"quantity":750,"price":37.8,"orders":1},{"quantity":750,"price":37.75,"orders":1}],"sell":[{"quantity":750,"price":38.15,"orders":1},{"quantity":1500,"price":38.3,"orders":2},{"quantity":750,"price":38.35,"orders":1},{"quantity":750,"price":38.4,"orders":1},{"quantity":750,"price":38.45,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|136172","symbol":"SBIN25MAY810PE","last_price":38.1,"volume":2805000,"average_price":33.21,"oi":1177500.0,"net_change":10.5,"total_buy_quantity":76500.0,"total_sell_quantity":95250.0,"lower_circuit_limit":7.6,"upper_circuit_limit":61.35,"last_trade_time":"1745575158799","oi_day_high":1191750.0,"oi_day_low":1020750.0},"NSE_FO:BEL25MAY305PE":{"ohlc":{"open":10.8,"high":18.5,"low":10.45,"close":16.65},"depth":{"buy":[{"quantity":2850,"price":16.5,"orders":1},{"quantity":8550,"price":16.45,"orders":3},{"quantity":8550,"price":16.4,"orders":3},{"quantity":8550,"price":16.35,"orders":3},{"quantity":5700,"price":16.3,"orders":2}],"sell":[{"quantity":5700,"price":16.6,"orders":2},{"quantity":17100,"price":16.65,"orders":5},{"quantity":8550,"price":16.7,"orders":3},{"quantity":19950,"price":16.75,"orders":5},{"quantity":2850,"price":16.8,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|74555","symbol":"BEL25MAY305PE","last_price":16.65,"volume":3382950,"average_price":14.98,"oi":1778400.0,"net_change":5.45,"total_buy_quantity":319200.0,"total_sell_quantity":376200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.2,"last_trade_time":"1745575144537","oi_day_high":1798350.0,"oi_day_low":1319550.0},"NSE_FO:BAJAJFINSV25MAY2100PE":{"ohlc":{"open":68.05,"high":118.2,"low":66.85,"close":111.55},"depth":{"buy":[{"quantity":2500,"price":102.95,"orders":3},{"quantity":500,"price":102.9,"orders":1},{"quantity":500,"price":102.65,"orders":1},{"quantity":13500,"price":102.55,"orders":3},{"quantity":500,"price":102.45,"orders":1}],"sell":[{"quantity":500,"price":119.9,"orders":1},{"quantity":5500,"price":119.95,"orders":1},{"quantity":3500,"price":120.0,"orders":2},{"quantity":5000,"price":122.5,"orders":1},{"quantity":2500,"price":123.7,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|72179","symbol":"BAJAJFINSV25MAY2100PE","last_price":111.55,"volume":673000,"average_price":91.0,"oi":162000.0,"net_change":36.9,"total_buy_quantity":43500.0,"total_sell_quantity":44000.0,"lower_circuit_limit":28.9,"upper_circuit_limit":193.8,"last_trade_time":"1745575195412","oi_day_high":202000.0,"oi_day_low":156000.0},"NSE_FO:JSL25MAY570CE":{"ohlc":{"open":27.3,"high":27.3,"low":20.65,"close":24.65},"depth":{"buy":[{"quantity":775,"price":23.25,"orders":1},{"quantity":775,"price":23.15,"orders":1},{"quantity":775,"price":23.05,"orders":1},{"quantity":11625,"price":21.65,"orders":2},{"quantity":5425,"price":21.05,"orders":2}],"sell":[{"quantity":775,"price":23.8,"orders":1},{"quantity":2325,"price":25.6,"orders":1},{"quantity":13175,"price":26.0,"orders":1},{"quantity":3100,"price":27.35,"orders":1},{"quantity":38750,"price":28.0,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|110199","symbol":"JSL25MAY570CE","last_price":24.65,"volume":17825,"average_price":23.45,"oi":29450.0,"net_change":-6.8,"total_buy_quantity":124775.0,"total_sell_quantity":97650.0,"lower_circuit_limit":7.6,"upper_circuit_limit":55.3,"last_trade_time":"1745572969438","oi_day_high":29450.0,"oi_day_low":26350.0},"NSE_FO:PEL25MAY1020CE":{"ohlc":{"open":54.0,"high":57.35,"low":26.8,"close":26.75},"depth":{"buy":[{"quantity":750,"price":29.05,"orders":1},{"quantity":750,"price":29.0,"orders":1},{"quantity":750,"price":28.75,"orders":1},{"quantity":750,"price":28.7,"orders":1},{"quantity":750,"price":27.65,"orders":1}],"sell":[{"quantity":750,"price":29.55,"orders":1},{"quantity":750,"price":29.9,"orders":1},{"quantity":750,"price":29.95,"orders":1},{"quantity":750,"price":30.95,"orders":1},{"quantity":3750,"price":31.0,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|127778","symbol":"PEL25MAY1020CE","last_price":26.75,"volume":107250,"average_price":38.57,"oi":78750.0,"net_change":-25.15,"total_buy_quantity":111000.0,"total_sell_quantity":69750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.55,"last_trade_time":"1745575196489","oi_day_high":79500.0,"oi_day_low":48000.0},"NSE_FO:ALKEM25MAY5200PE":{"ohlc":{"open":218.25,"high":324.0,"low":209.85,"close":321.6},"depth":{"buy":[{"quantity":100,"price":319.2,"orders":1},{"quantity":100,"price":319.15,"orders":1},{"quantity":100,"price":291.2,"orders":1},{"quantity":200,"price":291.15,"orders":1},{"quantity":200,"price":291.1,"orders":2}],"sell":[{"quantity":100,"price":323.55,"orders":1},{"quantity":100,"price":323.65,"orders":1},{"quantity":100,"price":324.55,"orders":1},{"quantity":100,"price":326.95,"orders":1},{"quantity":100,"price":327.05,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|65605","symbol":"ALKEM25MAY5200PE","last_price":321.6,"volume":18900,"average_price":259.28,"oi":8700.0,"net_change":120.75,"total_buy_quantity":5100.0,"total_sell_quantity":10500.0,"lower_circuit_limit":88.4,"upper_circuit_limit":489.4,"last_trade_time":"1745575157562","oi_day_high":9300.0,"oi_day_low":4100.0},"NSE_FO:POONAWALLA25MAY395PE":{"ohlc":{"open":25.35,"high":30.4,"low":25.35,"close":30.4},"depth":{"buy":[{"quantity":1450,"price":32.75,"orders":1},{"quantity":1450,"price":32.65,"orders":1},{"quantity":1450,"price":32.55,"orders":1},{"quantity":1450,"price":28.05,"orders":1},{"quantity":14500,"price":22.95,"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":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|131892","symbol":"POONAWALLA25MAY395PE","last_price":30.4,"volume":24650,"average_price":27.2,"oi":13050.0,"net_change":6.15,"total_buy_quantity":92800.0,"total_sell_quantity":0.0,"lower_circuit_limit":1.3,"upper_circuit_limit":41.3,"last_trade_time":"1745558038106","oi_day_high":13050.0,"oi_day_low":1450.0},"NSE_FO:ACC25MAY2060CE":{"ohlc":{"open":68.1,"high":68.15,"low":26.9,"close":26.9},"depth":{"buy":[{"quantity":600,"price":26.4,"orders":2},{"quantity":300,"price":26.35,"orders":1},{"quantity":300,"price":26.25,"orders":1},{"quantity":1200,"price":26.2,"orders":1},{"quantity":300,"price":26.15,"orders":1}],"sell":[{"quantity":300,"price":26.85,"orders":1},{"quantity":300,"price":26.9,"orders":1},{"quantity":600,"price":27.0,"orders":1},{"quantity":300,"price":27.15,"orders":1},{"quantity":300,"price":27.2,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|65937","symbol":"ACC25MAY2060CE","last_price":26.9,"volume":437700,"average_price":39.33,"oi":100800.0,"net_change":-62.3,"total_buy_quantity":98700.0,"total_sell_quantity":48600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":151.25,"last_trade_time":"1745575191577","oi_day_high":104700.0,"oi_day_low":77100.0},"NSE_FO:ICICIGI25MAY1880PE":{"ohlc":{"open":59.9,"high":85.3,"low":59.9,"close":74.05},"depth":{"buy":[{"quantity":250,"price":73.7,"orders":1},{"quantity":250,"price":73.65,"orders":1},{"quantity":250,"price":73.35,"orders":1},{"quantity":250,"price":73.25,"orders":1},{"quantity":250,"price":73.1,"orders":1}],"sell":[{"quantity":250,"price":74.8,"orders":1},{"quantity":250,"price":74.85,"orders":1},{"quantity":250,"price":75.85,"orders":1},{"quantity":250,"price":75.9,"orders":1},{"quantity":250,"price":77.5,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|90967","symbol":"ICICIGI25MAY1880PE","last_price":74.05,"volume":15750,"average_price":72.55,"oi":6750.0,"net_change":18.05,"total_buy_quantity":11750.0,"total_sell_quantity":29750.0,"lower_circuit_limit":23.25,"upper_circuit_limit":103.55,"last_trade_time":"1745575187774","oi_day_high":6750.0,"oi_day_low":750.0},"NSE_FO:MUTHOOTFIN25MAY2160CE":{"ohlc":{"open":87.9,"high":90.85,"low":58.1,"close":70.0},"depth":{"buy":[{"quantity":275,"price":68.4,"orders":1},{"quantity":275,"price":68.35,"orders":1},{"quantity":275,"price":68.25,"orders":1},{"quantity":275,"price":68.15,"orders":1},{"quantity":550,"price":66.75,"orders":1}],"sell":[{"quantity":275,"price":69.95,"orders":1},{"quantity":275,"price":70.0,"orders":1},{"quantity":550,"price":72.4,"orders":1},{"quantity":1375,"price":72.45,"orders":1},{"quantity":275,"price":73.05,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|107188","symbol":"MUTHOOTFIN25MAY2160CE","last_price":70.0,"volume":44275,"average_price":68.66,"oi":20900.0,"net_change":-9.75,"total_buy_quantity":47300.0,"total_sell_quantity":45375.0,"lower_circuit_limit":15.15,"upper_circuit_limit":144.35,"last_trade_time":"1745575195464","oi_day_high":20900.0,"oi_day_low":15400.0},"NSE_FO:COLPAL25MAY2740CE":{"ohlc":{"open":70.4,"high":70.4,"low":47.0,"close":50.85},"depth":{"buy":[{"quantity":350,"price":51.85,"orders":2},{"quantity":175,"price":51.6,"orders":1},{"quantity":175,"price":51.5,"orders":1},{"quantity":175,"price":51.3,"orders":1},{"quantity":700,"price":50.4,"orders":1}],"sell":[{"quantity":175,"price":52.6,"orders":1},{"quantity":175,"price":52.65,"orders":1},{"quantity":175,"price":52.7,"orders":1},{"quantity":175,"price":53.25,"orders":1},{"quantity":175,"price":53.3,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|82706","symbol":"COLPAL25MAY2740CE","last_price":50.85,"volume":25025,"average_price":57.62,"oi":11550.0,"net_change":-17.3,"total_buy_quantity":38675.0,"total_sell_quantity":31150.0,"lower_circuit_limit":1.1,"upper_circuit_limit":135.2,"last_trade_time":"1745575192000","oi_day_high":12250.0,"oi_day_low":9100.0},"NSE_FO:KALYANKJIL25MAY520CE":{"ohlc":{"open":34.45,"high":34.45,"low":20.3,"close":23.8},"depth":{"buy":[{"quantity":775,"price":23.65,"orders":1},{"quantity":775,"price":23.6,"orders":1},{"quantity":775,"price":23.55,"orders":1},{"quantity":2325,"price":23.5,"orders":3},{"quantity":775,"price":23.45,"orders":1}],"sell":[{"quantity":1550,"price":23.85,"orders":2},{"quantity":1550,"price":23.9,"orders":2},{"quantity":2325,"price":23.95,"orders":2},{"quantity":775,"price":24.1,"orders":1},{"quantity":1550,"price":24.15,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|99508","symbol":"KALYANKJIL25MAY520CE","last_price":23.8,"volume":617675,"average_price":25.4,"oi":243350.0,"net_change":-9.2,"total_buy_quantity":141050.0,"total_sell_quantity":132525.0,"lower_circuit_limit":6.3,"upper_circuit_limit":59.7,"last_trade_time":"1745575185957","oi_day_high":249550.0,"oi_day_low":183675.0},"NSE_FO:PETRONET25MAY315CE":{"ohlc":{"open":12.15,"high":12.5,"low":7.8,"close":9.9},"depth":{"buy":[{"quantity":3000,"price":9.55,"orders":2},{"quantity":3000,"price":9.5,"orders":2},{"quantity":1500,"price":9.45,"orders":1},{"quantity":1500,"price":9.4,"orders":1},{"quantity":1500,"price":9.35,"orders":1}],"sell":[{"quantity":1500,"price":9.7,"orders":1},{"quantity":1500,"price":9.75,"orders":1},{"quantity":1500,"price":9.8,"orders":1},{"quantity":1500,"price":9.85,"orders":1},{"quantity":3000,"price":9.9,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|128354","symbol":"PETRONET25MAY315CE","last_price":9.9,"volume":453000,"average_price":9.73,"oi":328500.0,"net_change":-1.55,"total_buy_quantity":270000.0,"total_sell_quantity":258000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1745575159265","oi_day_high":342000.0,"oi_day_low":208500.0},"NSE_FO:ASHOKLEY25MAY230CE":{"ohlc":{"open":10.45,"high":10.8,"low":6.3,"close":7.2},"depth":{"buy":[{"quantity":10000,"price":7.2,"orders":4},{"quantity":7500,"price":7.15,"orders":3},{"quantity":5000,"price":7.1,"orders":2},{"quantity":17500,"price":7.05,"orders":3},{"quantity":15000,"price":7.0,"orders":2}],"sell":[{"quantity":2500,"price":7.3,"orders":1},{"quantity":2500,"price":7.35,"orders":1},{"quantity":15000,"price":7.4,"orders":3},{"quantity":17500,"price":7.45,"orders":3},{"quantity":17500,"price":7.5,"orders":3}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|67234","symbol":"ASHOKLEY25MAY230CE","last_price":7.2,"volume":2535000,"average_price":7.8,"oi":2780000.0,"net_change":-2.6,"total_buy_quantity":455000.0,"total_sell_quantity":637500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1745575161225","oi_day_high":2880000.0,"oi_day_low":2580000.0},"NSE_FO:BRITANNIA25MAY5450CE":{"ohlc":{"open":212.0,"high":221.65,"low":148.0,"close":161.25},"depth":{"buy":[{"quantity":100,"price":161.25,"orders":1},{"quantity":100,"price":161.2,"orders":1},{"quantity":100,"price":160.6,"orders":1},{"quantity":100,"price":160.55,"orders":1},{"quantity":100,"price":160.25,"orders":1}],"sell":[{"quantity":100,"price":166.8,"orders":1},{"quantity":100,"price":166.95,"orders":1},{"quantity":100,"price":167.0,"orders":1},{"quantity":100,"price":167.4,"orders":1},{"quantity":200,"price":167.95,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|76986","symbol":"BRITANNIA25MAY5450CE","last_price":161.25,"volume":40100,"average_price":171.69,"oi":9200.0,"net_change":-41.1,"total_buy_quantity":11800.0,"total_sell_quantity":17000.0,"lower_circuit_limit":81.05,"upper_circuit_limit":323.65,"last_trade_time":"1745575195024","oi_day_high":11000.0,"oi_day_low":3700.0},"NSE_FO:JINDALSTEL25MAY910PE":{"ohlc":{"open":35.5,"high":57.55,"low":33.4,"close":47.75},"depth":{"buy":[{"quantity":1250,"price":49.8,"orders":2},{"quantity":625,"price":49.75,"orders":1},{"quantity":1875,"price":46.8,"orders":1},{"quantity":5625,"price":44.55,"orders":1},{"quantity":2500,"price":43.9,"orders":1}],"sell":[{"quantity":625,"price":52.0,"orders":1},{"quantity":1875,"price":53.7,"orders":1},{"quantity":2500,"price":53.95,"orders":1},{"quantity":3125,"price":54.4,"orders":1},{"quantity":5625,"price":54.9,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|109181","symbol":"JINDALSTEL25MAY910PE","last_price":47.75,"volume":205625,"average_price":45.48,"oi":57500.0,"net_change":10.8,"total_buy_quantity":31875.0,"total_sell_quantity":51250.0,"lower_circuit_limit":10.75,"upper_circuit_limit":63.15,"last_trade_time":"1745573926271","oi_day_high":61250.0,"oi_day_low":31875.0},"NSE_FO:PFC25MAY430PE":{"ohlc":{"open":17.4,"high":31.1,"low":16.85,"close":30.25},"depth":{"buy":[{"quantity":1300,"price":30.4,"orders":1},{"quantity":1300,"price":30.35,"orders":1},{"quantity":1300,"price":30.3,"orders":1},{"quantity":3900,"price":30.25,"orders":2},{"quantity":1300,"price":30.2,"orders":1}],"sell":[{"quantity":5200,"price":30.55,"orders":3},{"quantity":2600,"price":30.6,"orders":2},{"quantity":1300,"price":30.65,"orders":1},{"quantity":3900,"price":30.7,"orders":3},{"quantity":1300,"price":30.75,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|128559","symbol":"PFC25MAY430PE","last_price":30.25,"volume":1844700,"average_price":23.57,"oi":1452100.0,"net_change":12.75,"total_buy_quantity":152100.0,"total_sell_quantity":141700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.5,"last_trade_time":"1745575197714","oi_day_high":1563900.0,"oi_day_low":1413100.0},"NSE_FO:HDFCLIFE25MAY710CE":{"ohlc":{"open":23.9,"high":36.05,"low":16.4,"close":19.75},"depth":{"buy":[{"quantity":2200,"price":19.75,"orders":2},{"quantity":1100,"price":19.7,"orders":1},{"quantity":3300,"price":19.65,"orders":2},{"quantity":4400,"price":19.5,"orders":2},{"quantity":2200,"price":19.45,"orders":1}],"sell":[{"quantity":1100,"price":20.5,"orders":1},{"quantity":1100,"price":20.65,"orders":1},{"quantity":5500,"price":20.7,"orders":1},{"quantity":1100,"price":20.95,"orders":1},{"quantity":2200,"price":21.5,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|94703","symbol":"HDFCLIFE25MAY710CE","last_price":19.75,"volume":1355200,"average_price":22.88,"oi":376200.0,"net_change":-3.1,"total_buy_quantity":185900.0,"total_sell_quantity":157300.0,"lower_circuit_limit":2.85,"upper_circuit_limit":65.7,"last_trade_time":"1745575193007","oi_day_high":401500.0,"oi_day_low":245300.0},"NSE_FO:HUDCO25MAY230PE":{"ohlc":{"open":12.45,"high":18.45,"low":11.75,"close":18.2},"depth":{"buy":[{"quantity":2425,"price":18.2,"orders":1},{"quantity":7275,"price":18.15,"orders":3},{"quantity":2425,"price":18.1,"orders":1},{"quantity":2425,"price":18.0,"orders":1},{"quantity":12125,"price":17.95,"orders":1}],"sell":[{"quantity":4850,"price":18.4,"orders":2},{"quantity":2425,"price":18.6,"orders":1},{"quantity":12125,"price":18.65,"orders":1},{"quantity":2425,"price":18.7,"orders":1},{"quantity":2425,"price":18.95,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|90027","symbol":"HUDCO25MAY230PE","last_price":18.2,"volume":1353150,"average_price":15.8,"oi":606250.0,"net_change":5.85,"total_buy_quantity":329800.0,"total_sell_quantity":160050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.35,"last_trade_time":"1745575053646","oi_day_high":649900.0,"oi_day_low":603825.0},"NSE_FO:IEX25MAY190PE":{"ohlc":{"open":6.3,"high":9.35,"low":4.55,"close":8.95},"depth":{"buy":[{"quantity":11250,"price":8.75,"orders":3},{"quantity":7500,"price":8.7,"orders":2},{"quantity":3750,"price":8.65,"orders":1},{"quantity":11250,"price":8.6,"orders":3},{"quantity":22500,"price":8.55,"orders":2}],"sell":[{"quantity":3750,"price":8.9,"orders":1},{"quantity":3750,"price":8.95,"orders":1},{"quantity":3750,"price":9.0,"orders":1},{"quantity":3750,"price":9.05,"orders":1},{"quantity":22500,"price":9.1,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|92034","symbol":"IEX25MAY190PE","last_price":8.95,"volume":11272500,"average_price":6.92,"oi":2220000.0,"net_change":0.85,"total_buy_quantity":780000.0,"total_sell_quantity":615000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1745575198517","oi_day_high":2373750.0,"oi_day_low":1822500.0},"NSE_FO:ITC25MAY430PE":{"ohlc":{"open":8.75,"high":13.45,"low":8.5,"close":11.15},"depth":{"buy":[{"quantity":4800,"price":11.1,"orders":3},{"quantity":8000,"price":11.05,"orders":5},{"quantity":8000,"price":11.0,"orders":5},{"quantity":4800,"price":10.95,"orders":3},{"quantity":1600,"price":10.9,"orders":1}],"sell":[{"quantity":3200,"price":11.2,"orders":2},{"quantity":11200,"price":11.25,"orders":7},{"quantity":9600,"price":11.3,"orders":6},{"quantity":9600,"price":11.35,"orders":6},{"quantity":8000,"price":11.4,"orders":5}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|97220","symbol":"ITC25MAY430PE","last_price":11.15,"volume":5235200,"average_price":11.37,"oi":1872000.0,"net_change":1.45,"total_buy_quantity":412800.0,"total_sell_quantity":228800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1745575199456","oi_day_high":1924800.0,"oi_day_low":1688000.0},"NSE_FO:AUBANK25MAY680CE":{"ohlc":{"open":22.05,"high":24.95,"low":18.7,"close":22.7},"depth":{"buy":[{"quantity":2000,"price":22.4,"orders":2},{"quantity":2000,"price":22.35,"orders":2},{"quantity":3000,"price":22.3,"orders":3},{"quantity":1000,"price":22.25,"orders":1},{"quantity":1000,"price":22.2,"orders":1}],"sell":[{"quantity":2000,"price":22.65,"orders":2},{"quantity":1000,"price":22.75,"orders":1},{"quantity":1000,"price":22.8,"orders":1},{"quantity":1000,"price":22.9,"orders":1},{"quantity":1000,"price":22.95,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|68660","symbol":"AUBANK25MAY680CE","last_price":22.7,"volume":1601000,"average_price":22.27,"oi":536000.0,"net_change":0.95,"total_buy_quantity":264000.0,"total_sell_quantity":207000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.85,"last_trade_time":"1745575151276","oi_day_high":620000.0,"oi_day_low":536000.0},"NSE_FO:ADANIENT25MAY2440CE":{"ohlc":{"open":113.75,"high":117.0,"low":58.55,"close":67.4},"depth":{"buy":[{"quantity":300,"price":67.2,"orders":1},{"quantity":600,"price":67.15,"orders":2},{"quantity":300,"price":65.6,"orders":1},{"quantity":300,"price":65.55,"orders":1},{"quantity":300,"price":65.5,"orders":1}],"sell":[{"quantity":600,"price":67.95,"orders":2},{"quantity":300,"price":68.0,"orders":1},{"quantity":300,"price":68.05,"orders":1},{"quantity":300,"price":69.0,"orders":1},{"quantity":300,"price":69.25,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|64512","symbol":"ADANIENT25MAY2440CE","last_price":67.4,"volume":309600,"average_price":77.16,"oi":251100.0,"net_change":-44.35,"total_buy_quantity":81300.0,"total_sell_quantity":59100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":235.2,"last_trade_time":"1745575189365","oi_day_high":252300.0,"oi_day_low":219900.0},"NSE_FO:TATAELXSI25MAY5900CE":{"ohlc":{"open":224.95,"high":228.0,"low":107.0,"close":108.0},"depth":{"buy":[{"quantity":200,"price":108.05,"orders":2},{"quantity":200,"price":108.0,"orders":2},{"quantity":100,"price":106.3,"orders":1},{"quantity":400,"price":106.25,"orders":2},{"quantity":100,"price":106.2,"orders":1}],"sell":[{"quantity":100,"price":110.2,"orders":1},{"quantity":100,"price":110.25,"orders":1},{"quantity":100,"price":110.55,"orders":1},{"quantity":300,"price":110.75,"orders":1},{"quantity":100,"price":110.8,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|142497","symbol":"TATAELXSI25MAY5900CE","last_price":108.0,"volume":144300,"average_price":155.69,"oi":80600.0,"net_change":-102.5,"total_buy_quantity":29500.0,"total_sell_quantity":23600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":419.05,"last_trade_time":"1745575192820","oi_day_high":83200.0,"oi_day_low":75400.0},"NSE_FO:CHAMBLFERT25MAY690CE":{"ohlc":{"open":31.0,"high":31.55,"low":19.9,"close":24.5},"depth":{"buy":[{"quantity":950,"price":24.0,"orders":1},{"quantity":950,"price":23.95,"orders":1},{"quantity":950,"price":23.9,"orders":1},{"quantity":950,"price":23.85,"orders":1},{"quantity":950,"price":23.35,"orders":1}],"sell":[{"quantity":950,"price":24.35,"orders":1},{"quantity":1900,"price":24.4,"orders":2},{"quantity":950,"price":25.4,"orders":1},{"quantity":4750,"price":25.45,"orders":1},{"quantity":950,"price":25.6,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|80508","symbol":"CHAMBLFERT25MAY690CE","last_price":24.5,"volume":688750,"average_price":23.78,"oi":389500.0,"net_change":-5.8,"total_buy_quantity":109250.0,"total_sell_quantity":148200.0,"lower_circuit_limit":1.05,"upper_circuit_limit":59.55,"last_trade_time":"1745575195821","oi_day_high":392350.0,"oi_day_low":348650.0},"NSE_FO:HINDZINC25MAY460PE":{"ohlc":{"open":23.85,"high":35.0,"low":21.0,"close":30.9},"depth":{"buy":[{"quantity":1225,"price":29.25,"orders":1},{"quantity":1225,"price":29.2,"orders":1},{"quantity":2450,"price":29.15,"orders":1},{"quantity":2450,"price":28.05,"orders":1},{"quantity":1225,"price":28.0,"orders":1}],"sell":[{"quantity":1225,"price":31.45,"orders":1},{"quantity":1225,"price":31.5,"orders":1},{"quantity":1225,"price":32.0,"orders":1},{"quantity":2450,"price":32.25,"orders":1},{"quantity":8575,"price":32.3,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|98904","symbol":"HINDZINC25MAY460PE","last_price":30.9,"volume":200900,"average_price":27.4,"oi":85750.0,"net_change":7.05,"total_buy_quantity":110250.0,"total_sell_quantity":112700.0,"lower_circuit_limit":3.85,"upper_circuit_limit":43.85,"last_trade_time":"1745575082738","oi_day_high":98000.0,"oi_day_low":64925.0},"NSE_FO:OFSS25MAY8800PE":{"ohlc":{"open":506.9,"high":625.0,"low":450.0,"close":511.6},"depth":{"buy":[{"quantity":100,"price":477.1,"orders":2},{"quantity":200,"price":477.05,"orders":1},{"quantity":500,"price":457.8,"orders":1},{"quantity":50,"price":442.3,"orders":1},{"quantity":150,"price":442.25,"orders":1}],"sell":[{"quantity":50,"price":513.6,"orders":1},{"quantity":50,"price":513.65,"orders":1},{"quantity":50,"price":513.75,"orders":1},{"quantity":50,"price":513.8,"orders":1},{"quantity":100,"price":513.85,"orders":2}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|125827","symbol":"OFSS25MAY8800PE","last_price":511.6,"volume":54250,"average_price":505.16,"oi":18250.0,"net_change":14.65,"total_buy_quantity":4350.0,"total_sell_quantity":4550.0,"lower_circuit_limit":205.65,"upper_circuit_limit":788.25,"last_trade_time":"1745575199124","oi_day_high":18400.0,"oi_day_low":2900.0},"NSE_FO:DEEPAKNTR25MAY2000CE":{"ohlc":{"open":93.05,"high":94.0,"low":48.0,"close":60.65},"depth":{"buy":[{"quantity":300,"price":60.65,"orders":1},{"quantity":300,"price":60.6,"orders":1},{"quantity":1200,"price":60.0,"orders":1},{"quantity":300,"price":58.65,"orders":1},{"quantity":300,"price":55.3,"orders":1}],"sell":[{"quantity":300,"price":61.75,"orders":1},{"quantity":300,"price":61.8,"orders":1},{"quantity":300,"price":63.95,"orders":1},{"quantity":300,"price":64.0,"orders":1},{"quantity":300,"price":67.95,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|78772","symbol":"DEEPAKNTR25MAY2000CE","last_price":60.65,"volume":196500,"average_price":63.59,"oi":96600.0,"net_change":-24.7,"total_buy_quantity":50100.0,"total_sell_quantity":49200.0,"lower_circuit_limit":11.95,"upper_circuit_limit":158.75,"last_trade_time":"1745575176943","oi_day_high":96600.0,"oi_day_low":46500.0},"NSE_FO:MGL25MAY1320PE":{"ohlc":{"open":53.85,"high":85.0,"low":53.85,"close":82.8},"depth":{"buy":[{"quantity":800,"price":83.15,"orders":2},{"quantity":400,"price":82.7,"orders":1},{"quantity":800,"price":82.65,"orders":1},{"quantity":400,"price":82.6,"orders":1},{"quantity":800,"price":79.65,"orders":1}],"sell":[{"quantity":400,"price":83.75,"orders":1},{"quantity":400,"price":83.8,"orders":1},{"quantity":800,"price":84.1,"orders":1},{"quantity":400,"price":84.15,"orders":1},{"quantity":800,"price":87.65,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|105646","symbol":"MGL25MAY1320PE","last_price":82.8,"volume":33600,"average_price":71.62,"oi":14400.0,"net_change":28.3,"total_buy_quantity":23200.0,"total_sell_quantity":22400.0,"lower_circuit_limit":10.7,"upper_circuit_limit":98.3,"last_trade_time":"1745575127152","oi_day_high":15600.0,"oi_day_low":8400.0},"NSE_FO:NATIONALUM25MAY160CE":{"ohlc":{"open":10.1,"high":10.5,"low":6.4,"close":6.4},"depth":{"buy":[{"quantity":15000,"price":6.3,"orders":4},{"quantity":15000,"price":6.25,"orders":2},{"quantity":15000,"price":6.2,"orders":2},{"quantity":37500,"price":6.15,"orders":4},{"quantity":18750,"price":5.9,"orders":1}],"sell":[{"quantity":7500,"price":6.45,"orders":2},{"quantity":7500,"price":6.5,"orders":2},{"quantity":7500,"price":6.55,"orders":2},{"quantity":26250,"price":6.6,"orders":3},{"quantity":3750,"price":6.65,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|107479","symbol":"NATIONALUM25MAY160CE","last_price":6.4,"volume":2553750,"average_price":7.9,"oi":2715000.0,"net_change":-3.45,"total_buy_quantity":630000.0,"total_sell_quantity":723750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.85,"last_trade_time":"1745575151937","oi_day_high":2718750.0,"oi_day_low":2467500.0},"NSE_FO:APLAPOLLO25MAY1620CE":{"ohlc":{"open":76.75,"high":84.15,"low":52.1,"close":67.4},"depth":{"buy":[{"quantity":350,"price":61.4,"orders":1},{"quantity":350,"price":61.15,"orders":1},{"quantity":350,"price":60.15,"orders":1},{"quantity":350,"price":59.05,"orders":1},{"quantity":350,"price":59.0,"orders":1}],"sell":[{"quantity":350,"price":64.3,"orders":1},{"quantity":350,"price":64.35,"orders":1},{"quantity":350,"price":64.4,"orders":1},{"quantity":3500,"price":67.25,"orders":2},{"quantity":700,"price":67.4,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|68083","symbol":"APLAPOLLO25MAY1620CE","last_price":67.4,"volume":134050,"average_price":66.87,"oi":308350.0,"net_change":-7.6,"total_buy_quantity":64750.0,"total_sell_quantity":64750.0,"lower_circuit_limit":17.7,"upper_circuit_limit":132.3,"last_trade_time":"1745574630102","oi_day_high":308350.0,"oi_day_low":303100.0},"NSE_FO:BHARTIARTL25MAY1840CE":{"ohlc":{"open":67.15,"high":72.0,"low":43.0,"close":46.35},"depth":{"buy":[{"quantity":475,"price":46.05,"orders":1},{"quantity":475,"price":46.0,"orders":1},{"quantity":475,"price":45.95,"orders":1},{"quantity":1425,"price":45.9,"orders":2},{"quantity":475,"price":45.75,"orders":1}],"sell":[{"quantity":475,"price":46.35,"orders":1},{"quantity":475,"price":46.4,"orders":1},{"quantity":475,"price":46.45,"orders":1},{"quantity":475,"price":46.8,"orders":1},{"quantity":475,"price":46.85,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|71333","symbol":"BHARTIARTL25MAY1840CE","last_price":46.35,"volume":1131925,"average_price":51.97,"oi":418475.0,"net_change":-19.8,"total_buy_quantity":77425.0,"total_sell_quantity":97375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":111.4,"last_trade_time":"1745575190933","oi_day_high":465025.0,"oi_day_low":365275.0},"NSE_FO:ONGC25MAY250PE":{"ohlc":{"open":9.15,"high":11.65,"low":8.45,"close":10.65},"depth":{"buy":[{"quantity":7700,"price":10.65,"orders":4},{"quantity":9625,"price":10.6,"orders":5},{"quantity":7700,"price":10.55,"orders":4},{"quantity":9625,"price":10.5,"orders":5},{"quantity":7700,"price":10.45,"orders":4}],"sell":[{"quantity":1925,"price":10.75,"orders":1},{"quantity":9625,"price":10.8,"orders":4},{"quantity":13475,"price":10.85,"orders":6},{"quantity":3850,"price":10.9,"orders":2},{"quantity":3850,"price":10.95,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|111574","symbol":"ONGC25MAY250PE","last_price":10.65,"volume":4171475,"average_price":10.21,"oi":1913450.0,"net_change":1.65,"total_buy_quantity":284900.0,"total_sell_quantity":196350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1745575140003","oi_day_high":2258025.0,"oi_day_low":1913450.0},"NSE_FO:TATACOMM25MAY1600CE":{"ohlc":{"open":72.65,"high":78.5,"low":36.7,"close":45.25},"depth":{"buy":[{"quantity":250,"price":44.95,"orders":1},{"quantity":250,"price":44.6,"orders":1},{"quantity":250,"price":44.55,"orders":1},{"quantity":250,"price":43.45,"orders":1},{"quantity":1250,"price":43.4,"orders":1}],"sell":[{"quantity":250,"price":45.7,"orders":1},{"quantity":250,"price":45.75,"orders":1},{"quantity":250,"price":45.8,"orders":1},{"quantity":250,"price":45.85,"orders":1},{"quantity":250,"price":45.95,"orders":1}]},"timestamp":"2025-04-25T15:46:00.231+05:30","instrument_token":"NSE_FO|127024","symbol":"TATACOMM25MAY1600CE","last_price":45.25,"volume":493000,"average_price":49.39,"oi":307250.0,"net_change":-27.1,"total_buy_quantity":57500.0,"total_sell_quantity":83250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":122.75,"last_trade_time":"1745575199883","oi_day_high":314750.0,"oi_day_low":275500.0}}}