{"status":"success","data":{"NSE_FO:KOTAKBANK25JUL2200CE":{"ohlc":{"open":12.25,"high":15.5,"low":9.7,"close":12.8},"depth":{"buy":[{"quantity":800,"price":12.6,"orders":1},{"quantity":800,"price":12.5,"orders":2},{"quantity":400,"price":12.4,"orders":1},{"quantity":400,"price":12.35,"orders":1},{"quantity":400,"price":12.3,"orders":1}],"sell":[{"quantity":800,"price":12.8,"orders":2},{"quantity":4400,"price":12.85,"orders":4},{"quantity":800,"price":12.9,"orders":2},{"quantity":1200,"price":12.95,"orders":3},{"quantity":13200,"price":13.0,"orders":5}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|108470","symbol":"KOTAKBANK25JUL2200CE","last_price":12.8,"volume":2252000,"average_price":12.07,"oi":1119200.0,"net_change":-2.6,"total_buy_quantity":492800.0,"total_sell_quantity":143200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.3,"last_trade_time":"1753437598625","oi_day_high":1195600.0,"oi_day_low":1034000.0},"NSE_FO:PIDILITIND25JUL3020PE":{"ohlc":{"open":122.0,"high":127.75,"low":122.0,"close":127.6},"depth":{"buy":[{"quantity":1000,"price":132.4,"orders":1},{"quantity":250,"price":132.35,"orders":1},{"quantity":250,"price":130.35,"orders":1},{"quantity":1250,"price":123.1,"orders":1},{"quantity":500,"price":120.8,"orders":1}],"sell":[{"quantity":500,"price":148.35,"orders":2},{"quantity":1000,"price":159.55,"orders":1},{"quantity":500,"price":161.15,"orders":1},{"quantity":1000,"price":162.45,"orders":1},{"quantity":2500,"price":167.2,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|127950","symbol":"PIDILITIND25JUL3020PE","last_price":127.6,"volume":1000,"average_price":126.27,"oi":9000.0,"net_change":21.45,"total_buy_quantity":19000.0,"total_sell_quantity":9250.0,"lower_circuit_limit":22.5,"upper_circuit_limit":206.9,"last_trade_time":"1753431824832","oi_day_high":9750.0,"oi_day_low":9000.0},"NSE_FO:COLPAL25JUL2380CE":{"ohlc":{"open":2.6,"high":2.9,"low":1.15,"close":1.45},"depth":{"buy":[{"quantity":225,"price":1.4,"orders":1},{"quantity":225,"price":1.35,"orders":1},{"quantity":675,"price":1.3,"orders":3},{"quantity":900,"price":1.25,"orders":4},{"quantity":675,"price":1.2,"orders":2}],"sell":[{"quantity":225,"price":1.65,"orders":1},{"quantity":1125,"price":1.7,"orders":4},{"quantity":675,"price":1.75,"orders":2},{"quantity":675,"price":1.8,"orders":2},{"quantity":675,"price":1.85,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|88643","symbol":"COLPAL25JUL2380CE","last_price":1.45,"volume":156600,"average_price":1.9,"oi":124650.0,"net_change":-1.8,"total_buy_quantity":132750.0,"total_sell_quantity":46350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1753437322929","oi_day_high":137475.0,"oi_day_low":101925.0},"NSE_FO:HCLTECH25JUL1720PE":{"ohlc":{"open":217.5,"high":225.5,"low":212.3,"close":225.5},"depth":{"buy":[{"quantity":700,"price":222.1,"orders":1},{"quantity":350,"price":222.05,"orders":1},{"quantity":350,"price":221.85,"orders":1},{"quantity":350,"price":221.75,"orders":1},{"quantity":1400,"price":221.65,"orders":1}],"sell":[{"quantity":1050,"price":236.1,"orders":2},{"quantity":700,"price":236.15,"orders":2},{"quantity":350,"price":236.2,"orders":1},{"quantity":700,"price":236.25,"orders":2},{"quantity":350,"price":236.3,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|94554","symbol":"HCLTECH25JUL1720PE","last_price":225.5,"volume":9100,"average_price":220.77,"oi":211750.0,"net_change":16.4,"total_buy_quantity":31850.0,"total_sell_quantity":28700.0,"lower_circuit_limit":136.5,"upper_circuit_limit":281.7,"last_trade_time":"1753436658710","oi_day_high":219800.0,"oi_day_low":211750.0},"NSE_FO:BSOFT25JUL440CE":{"ohlc":{"open":0.4,"high":0.6,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":26000,"price":0.35,"orders":8},{"quantity":24700,"price":0.3,"orders":6},{"quantity":36400,"price":0.25,"orders":6},{"quantity":89700,"price":0.2,"orders":6},{"quantity":150800,"price":0.15,"orders":8}],"sell":[{"quantity":18200,"price":0.4,"orders":7},{"quantity":15600,"price":0.45,"orders":4},{"quantity":19500,"price":0.5,"orders":4},{"quantity":14300,"price":0.55,"orders":4},{"quantity":5200,"price":0.6,"orders":4}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|79426","symbol":"BSOFT25JUL440CE","last_price":0.35,"volume":534300,"average_price":0.39,"oi":951600.0,"net_change":-0.2,"total_buy_quantity":698100.0,"total_sell_quantity":306800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1753437489747","oi_day_high":1072500.0,"oi_day_low":951600.0},"NSE_FO:INDIANB25JUL640PE":{"ohlc":{"open":8.95,"high":17.75,"low":6.35,"close":11.1},"depth":{"buy":[{"quantity":2000,"price":10.6,"orders":2},{"quantity":1000,"price":10.45,"orders":1},{"quantity":1000,"price":10.4,"orders":1},{"quantity":1000,"price":10.35,"orders":1},{"quantity":1000,"price":10.3,"orders":1}],"sell":[{"quantity":1000,"price":11.25,"orders":1},{"quantity":1000,"price":11.3,"orders":1},{"quantity":2000,"price":11.4,"orders":2},{"quantity":1000,"price":11.85,"orders":1},{"quantity":1000,"price":12.4,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|45827","symbol":"INDIANB25JUL640PE","last_price":11.1,"volume":924000,"average_price":12.02,"oi":169000.0,"net_change":3.2,"total_buy_quantity":564000.0,"total_sell_quantity":173000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1753437560640","oi_day_high":284000.0,"oi_day_low":169000.0},"NSE_FO:IRCTC25JUL770PE":{"ohlc":{"open":17.5,"high":29.15,"low":17.5,"close":26.95},"depth":{"buy":[{"quantity":1750,"price":26.6,"orders":2},{"quantity":1750,"price":26.55,"orders":2},{"quantity":875,"price":26.5,"orders":1},{"quantity":875,"price":26.3,"orders":1},{"quantity":13125,"price":26.05,"orders":3}],"sell":[{"quantity":875,"price":27.65,"orders":1},{"quantity":875,"price":27.7,"orders":1},{"quantity":875,"price":27.85,"orders":1},{"quantity":875,"price":27.95,"orders":1},{"quantity":875,"price":28.05,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|107346","symbol":"IRCTC25JUL770PE","last_price":26.95,"volume":129500,"average_price":25.77,"oi":383250.0,"net_change":10.65,"total_buy_quantity":154875.0,"total_sell_quantity":57750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.35,"last_trade_time":"1753437412087","oi_day_high":411250.0,"oi_day_low":383250.0},"NSE_FO:GRASIM25JUL2880CE":{"ohlc":{"open":3.5,"high":3.65,"low":1.7,"close":1.75},"depth":{"buy":[{"quantity":250,"price":1.6,"orders":1},{"quantity":750,"price":1.55,"orders":2},{"quantity":1250,"price":1.5,"orders":3},{"quantity":1000,"price":1.45,"orders":2},{"quantity":750,"price":1.4,"orders":1}],"sell":[{"quantity":500,"price":1.75,"orders":2},{"quantity":500,"price":1.8,"orders":2},{"quantity":500,"price":1.85,"orders":2},{"quantity":750,"price":1.9,"orders":3},{"quantity":500,"price":1.95,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|93475","symbol":"GRASIM25JUL2880CE","last_price":1.75,"volume":111500,"average_price":2.14,"oi":88750.0,"net_change":-1.6,"total_buy_quantity":182750.0,"total_sell_quantity":46750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1753437595220","oi_day_high":102000.0,"oi_day_low":88750.0},"NSE_FO:ICICIBANK25JUL1440CE":{"ohlc":{"open":50.25,"high":51.0,"low":36.75,"close":37.55},"depth":{"buy":[{"quantity":2100,"price":37.1,"orders":3},{"quantity":700,"price":37.05,"orders":1},{"quantity":700,"price":37.0,"orders":1},{"quantity":2100,"price":36.7,"orders":3},{"quantity":700,"price":36.65,"orders":1}],"sell":[{"quantity":700,"price":38.45,"orders":1},{"quantity":700,"price":38.55,"orders":1},{"quantity":700,"price":38.65,"orders":1},{"quantity":1400,"price":38.7,"orders":2},{"quantity":3500,"price":39.1,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|98845","symbol":"ICICIBANK25JUL1440CE","last_price":37.55,"volume":147700,"average_price":41.03,"oi":643300.0,"net_change":-7.2,"total_buy_quantity":127400.0,"total_sell_quantity":56700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.45,"last_trade_time":"1753437576050","oi_day_high":667800.0,"oi_day_low":643300.0},"NSE_FO:INDUSTOWER25JUL415CE":{"ohlc":{"open":1.4,"high":1.7,"low":0.85,"close":0.85},"depth":{"buy":[{"quantity":1700,"price":0.8,"orders":1},{"quantity":5100,"price":0.75,"orders":3},{"quantity":6800,"price":0.7,"orders":4},{"quantity":8500,"price":0.65,"orders":5},{"quantity":5100,"price":0.6,"orders":3}],"sell":[{"quantity":10200,"price":0.9,"orders":5},{"quantity":6800,"price":0.95,"orders":3},{"quantity":10200,"price":1.0,"orders":5},{"quantity":3400,"price":1.05,"orders":2},{"quantity":27200,"price":1.1,"orders":4}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|106248","symbol":"INDUSTOWER25JUL415CE","last_price":0.85,"volume":612000,"average_price":1.15,"oi":443700.0,"net_change":-1.3,"total_buy_quantity":501500.0,"total_sell_quantity":408000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1753437599015","oi_day_high":469200.0,"oi_day_low":416500.0},"NSE_FO:HINDUNILVR25JUL2280PE":{"ohlc":{"open":0.15,"high":0.25,"low":0.1,"close":0.2},"depth":{"buy":[{"quantity":600,"price":0.15,"orders":2},{"quantity":26100,"price":0.1,"orders":5},{"quantity":25500,"price":0.05,"orders":7},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":300,"price":0.25,"orders":1},{"quantity":1200,"price":0.3,"orders":2},{"quantity":2700,"price":0.35,"orders":3},{"quantity":5400,"price":0.4,"orders":3},{"quantity":900,"price":0.45,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|97957","symbol":"HINDUNILVR25JUL2280PE","last_price":0.2,"volume":8100,"average_price":0.16,"oi":72300.0,"net_change":-0.05,"total_buy_quantity":52200.0,"total_sell_quantity":61500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1753434015835","oi_day_high":76500.0,"oi_day_low":71700.0},"NSE_FO:JINDALSTEL25JUL950PE":{"ohlc":{"open":1.9,"high":2.75,"low":1.65,"close":1.95},"depth":{"buy":[{"quantity":1250,"price":1.9,"orders":2},{"quantity":1250,"price":1.85,"orders":2},{"quantity":1250,"price":1.8,"orders":2},{"quantity":5000,"price":1.75,"orders":4},{"quantity":6250,"price":1.7,"orders":3}],"sell":[{"quantity":625,"price":2.0,"orders":1},{"quantity":625,"price":2.05,"orders":1},{"quantity":1875,"price":2.1,"orders":2},{"quantity":3750,"price":2.15,"orders":3},{"quantity":7500,"price":2.2,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|108960","symbol":"JINDALSTEL25JUL950PE","last_price":1.95,"volume":285000,"average_price":2.05,"oi":338750.0,"net_change":0.05,"total_buy_quantity":672500.0,"total_sell_quantity":140000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1753437480624","oi_day_high":378750.0,"oi_day_low":338750.0},"NSE_FO:ASIANPAINT25JUL2280PE":{"ohlc":{"open":9.9,"high":12.25,"low":8.05,"close":9.6},"depth":{"buy":[{"quantity":250,"price":9.5,"orders":1},{"quantity":250,"price":9.3,"orders":1},{"quantity":250,"price":9.25,"orders":1},{"quantity":250,"price":9.15,"orders":1},{"quantity":500,"price":9.1,"orders":2}],"sell":[{"quantity":250,"price":10.45,"orders":1},{"quantity":250,"price":10.5,"orders":1},{"quantity":250,"price":10.55,"orders":1},{"quantity":2000,"price":10.65,"orders":1},{"quantity":250,"price":10.75,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|65703","symbol":"ASIANPAINT25JUL2280PE","last_price":9.6,"volume":111500,"average_price":10.29,"oi":219250.0,"net_change":0.9,"total_buy_quantity":424250.0,"total_sell_quantity":44750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.7,"last_trade_time":"1753437582557","oi_day_high":228750.0,"oi_day_low":218250.0},"NSE_FO:TORNTPOWER25JUL1460CE":{"ohlc":{"open":1.8,"high":1.8,"low":1.0,"close":1.6},"depth":{"buy":[{"quantity":375,"price":1.45,"orders":1},{"quantity":375,"price":1.4,"orders":1},{"quantity":375,"price":1.35,"orders":1},{"quantity":375,"price":1.3,"orders":1},{"quantity":375,"price":1.25,"orders":1}],"sell":[{"quantity":375,"price":1.75,"orders":1},{"quantity":2625,"price":1.8,"orders":3},{"quantity":375,"price":1.85,"orders":1},{"quantity":375,"price":1.9,"orders":1},{"quantity":375,"price":1.95,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|139314","symbol":"TORNTPOWER25JUL1460CE","last_price":1.6,"volume":25875,"average_price":1.24,"oi":114000.0,"net_change":-0.55,"total_buy_quantity":85500.0,"total_sell_quantity":54750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1753436709032","oi_day_high":122625.0,"oi_day_low":114000.0},"NSE_FO:LICI25JUL960CE":{"ohlc":{"open":0.7,"high":0.8,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":16800,"price":0.3,"orders":4},{"quantity":18900,"price":0.25,"orders":4},{"quantity":13300,"price":0.2,"orders":6},{"quantity":44100,"price":0.15,"orders":6},{"quantity":45500,"price":0.1,"orders":8}],"sell":[{"quantity":2100,"price":0.4,"orders":3},{"quantity":6300,"price":0.45,"orders":6},{"quantity":4200,"price":0.5,"orders":6},{"quantity":2800,"price":0.55,"orders":3},{"quantity":3500,"price":0.6,"orders":5}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|109830","symbol":"LICI25JUL960CE","last_price":0.35,"volume":273000,"average_price":0.49,"oi":658000.0,"net_change":-0.55,"total_buy_quantity":178500.0,"total_sell_quantity":141400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1753437509318","oi_day_high":702800.0,"oi_day_low":654500.0},"NSE_FO:EXIDEIND25JUL390CE":{"ohlc":{"open":5.95,"high":6.3,"low":1.2,"close":1.3},"depth":{"buy":[{"quantity":3600,"price":1.3,"orders":1},{"quantity":7200,"price":1.25,"orders":4},{"quantity":7200,"price":1.2,"orders":4},{"quantity":7200,"price":1.15,"orders":4},{"quantity":5400,"price":1.1,"orders":3}],"sell":[{"quantity":7200,"price":1.35,"orders":4},{"quantity":16200,"price":1.4,"orders":5},{"quantity":14400,"price":1.45,"orders":4},{"quantity":5400,"price":1.5,"orders":3},{"quantity":5400,"price":1.55,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|90633","symbol":"EXIDEIND25JUL390CE","last_price":1.3,"volume":2179800,"average_price":2.89,"oi":1274400.0,"net_change":-4.6,"total_buy_quantity":243000.0,"total_sell_quantity":509400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1753437594466","oi_day_high":1296000.0,"oi_day_low":1231200.0},"NSE_FO:IGL25JUL210PE":{"ohlc":{"open":6.45,"high":10.45,"low":4.3,"close":9.9},"depth":{"buy":[{"quantity":2750,"price":8.85,"orders":1},{"quantity":2750,"price":8.8,"orders":1},{"quantity":2750,"price":8.7,"orders":1},{"quantity":2750,"price":8.25,"orders":1},{"quantity":13750,"price":8.2,"orders":1}],"sell":[{"quantity":2750,"price":9.6,"orders":1},{"quantity":2750,"price":9.65,"orders":1},{"quantity":2750,"price":9.85,"orders":1},{"quantity":5500,"price":9.9,"orders":2},{"quantity":2750,"price":9.95,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|100932","symbol":"IGL25JUL210PE","last_price":9.9,"volume":610500,"average_price":6.48,"oi":657250.0,"net_change":4.65,"total_buy_quantity":349250.0,"total_sell_quantity":184250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1753437589718","oi_day_high":693000.0,"oi_day_low":654500.0},"NSE_FO:BHARTIARTL25JUL2020CE":{"ohlc":{"open":1.95,"high":2.7,"low":1.35,"close":1.75},"depth":{"buy":[{"quantity":3325,"price":1.7,"orders":5},{"quantity":4275,"price":1.65,"orders":7},{"quantity":5225,"price":1.6,"orders":10},{"quantity":4750,"price":1.55,"orders":7},{"quantity":5225,"price":1.5,"orders":9}],"sell":[{"quantity":1900,"price":1.85,"orders":3},{"quantity":37525,"price":1.9,"orders":9},{"quantity":1425,"price":1.95,"orders":2},{"quantity":2850,"price":2.0,"orders":2},{"quantity":2850,"price":2.05,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|81934","symbol":"BHARTIARTL25JUL2020CE","last_price":1.75,"volume":1461100,"average_price":1.96,"oi":1646350.0,"net_change":-0.2,"total_buy_quantity":648850.0,"total_sell_quantity":201400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1753437587805","oi_day_high":1824950.0,"oi_day_low":1646350.0},"NSE_FO:ZYDUSLIFE25JUL980PE":{"ohlc":{"open":17.05,"high":17.4,"low":11.05,"close":12.25},"depth":{"buy":[{"quantity":900,"price":12.3,"orders":1},{"quantity":900,"price":12.25,"orders":1},{"quantity":900,"price":12.1,"orders":1},{"quantity":1800,"price":10.85,"orders":2},{"quantity":900,"price":10.8,"orders":1}],"sell":[{"quantity":900,"price":12.9,"orders":1},{"quantity":900,"price":13.0,"orders":1},{"quantity":900,"price":14.15,"orders":1},{"quantity":900,"price":14.3,"orders":1},{"quantity":3600,"price":14.35,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|136328","symbol":"ZYDUSLIFE25JUL980PE","last_price":12.25,"volume":271800,"average_price":13.19,"oi":146700.0,"net_change":-10.65,"total_buy_quantity":339300.0,"total_sell_quantity":138600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.0,"last_trade_time":"1753437580367","oi_day_high":172800.0,"oi_day_low":146700.0},"NSE_FO:ABB25JUL6000PE":{"ohlc":{"open":360.05,"high":375.0,"low":320.0,"close":361.9},"depth":{"buy":[{"quantity":125,"price":347.95,"orders":1},{"quantity":125,"price":347.9,"orders":1},{"quantity":125,"price":341.25,"orders":1},{"quantity":500,"price":335.2,"orders":1},{"quantity":500,"price":334.1,"orders":1}],"sell":[{"quantity":375,"price":362.55,"orders":1},{"quantity":125,"price":362.6,"orders":1},{"quantity":125,"price":362.65,"orders":1},{"quantity":125,"price":362.75,"orders":1},{"quantity":250,"price":362.8,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|57501","symbol":"ABB25JUL6000PE","last_price":361.9,"volume":6875,"average_price":348.47,"oi":74125.0,"net_change":66.15,"total_buy_quantity":8250.0,"total_sell_quantity":8500.0,"lower_circuit_limit":4.35,"upper_circuit_limit":587.15,"last_trade_time":"1753437463685","oi_day_high":78125.0,"oi_day_low":74125.0},"NSE_FO:ALKEM25JUL4850CE":{"ohlc":{"open":161.35,"high":169.4,"low":161.35,"close":169.4},"depth":{"buy":[{"quantity":375,"price":154.8,"orders":1},{"quantity":500,"price":140.35,"orders":1},{"quantity":625,"price":133.75,"orders":1},{"quantity":1250,"price":126.45,"orders":1},{"quantity":1250,"price":110.45,"orders":1}],"sell":[{"quantity":125,"price":203.7,"orders":1},{"quantity":125,"price":203.75,"orders":1},{"quantity":500,"price":203.8,"orders":1},{"quantity":1250,"price":204.95,"orders":1},{"quantity":625,"price":206.25,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|76379","symbol":"ALKEM25JUL4850CE","last_price":169.4,"volume":250,"average_price":165.37,"oi":12250.0,"net_change":-4.1,"total_buy_quantity":9000.0,"total_sell_quantity":7375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":352.1,"last_trade_time":"1753437571364","oi_day_high":12375.0,"oi_day_low":12250.0},"NSE_FO:ATGL25JUL650CE":{"ohlc":{"open":9.9,"high":10.45,"low":3.55,"close":4.0},"depth":{"buy":[{"quantity":875,"price":3.85,"orders":1},{"quantity":875,"price":3.75,"orders":1},{"quantity":875,"price":3.7,"orders":1},{"quantity":875,"price":3.65,"orders":1},{"quantity":875,"price":3.6,"orders":1}],"sell":[{"quantity":1750,"price":4.0,"orders":2},{"quantity":875,"price":4.05,"orders":1},{"quantity":875,"price":4.1,"orders":1},{"quantity":1750,"price":4.15,"orders":2},{"quantity":875,"price":4.2,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|78302","symbol":"ATGL25JUL650CE","last_price":4.0,"volume":207375,"average_price":5.6,"oi":152250.0,"net_change":-5.9,"total_buy_quantity":250250.0,"total_sell_quantity":189875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.9,"last_trade_time":"1753437462822","oi_day_high":174125.0,"oi_day_low":152250.0},"NSE_FO:BHARATFORG25JUL1280PE":{"ohlc":{"open":65.4,"high":88.25,"low":65.4,"close":82.6},"depth":{"buy":[{"quantity":500,"price":79.1,"orders":1},{"quantity":500,"price":78.95,"orders":1},{"quantity":500,"price":77.65,"orders":1},{"quantity":500,"price":75.45,"orders":1},{"quantity":4000,"price":74.95,"orders":1}],"sell":[{"quantity":1000,"price":82.0,"orders":2},{"quantity":500,"price":82.05,"orders":1},{"quantity":3500,"price":84.95,"orders":1},{"quantity":2000,"price":85.2,"orders":1},{"quantity":1500,"price":85.25,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|74201","symbol":"BHARATFORG25JUL1280PE","last_price":82.6,"volume":8500,"average_price":84.62,"oi":189500.0,"net_change":20.45,"total_buy_quantity":57500.0,"total_sell_quantity":49500.0,"lower_circuit_limit":1.45,"upper_circuit_limit":122.85,"last_trade_time":"1753435811779","oi_day_high":189500.0,"oi_day_low":185500.0},"NSE_FO:NHPC25JUL85CE":{"ohlc":{"open":1.5,"high":1.6,"low":0.6,"close":0.75},"depth":{"buy":[{"quantity":12800,"price":0.7,"orders":2},{"quantity":25600,"price":0.65,"orders":4},{"quantity":12800,"price":0.6,"orders":2},{"quantity":38400,"price":0.55,"orders":5},{"quantity":102400,"price":0.5,"orders":2}],"sell":[{"quantity":44800,"price":0.8,"orders":6},{"quantity":32000,"price":0.85,"orders":5},{"quantity":32000,"price":0.9,"orders":5},{"quantity":25600,"price":0.95,"orders":4},{"quantity":12800,"price":1.0,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|122606","symbol":"NHPC25JUL85CE","last_price":0.75,"volume":2284800,"average_price":0.88,"oi":2054400.0,"net_change":-0.8,"total_buy_quantity":1100800.0,"total_sell_quantity":1113600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1753437573463","oi_day_high":2355200.0,"oi_day_low":1939200.0},"NSE_FO:NAUKRI25JUL1520CE":{"ohlc":{"open":3.4,"high":3.75,"low":2.2,"close":3.0},"depth":{"buy":[{"quantity":1125,"price":2.7,"orders":3},{"quantity":1125,"price":2.65,"orders":3},{"quantity":750,"price":2.6,"orders":2},{"quantity":375,"price":2.55,"orders":1},{"quantity":750,"price":2.5,"orders":2}],"sell":[{"quantity":750,"price":3.0,"orders":2},{"quantity":1125,"price":3.05,"orders":3},{"quantity":750,"price":3.1,"orders":2},{"quantity":375,"price":3.15,"orders":1},{"quantity":375,"price":3.2,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|115672","symbol":"NAUKRI25JUL1520CE","last_price":3.0,"volume":46500,"average_price":2.72,"oi":135000.0,"net_change":-2.25,"total_buy_quantity":120375.0,"total_sell_quantity":70125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1753437513084","oi_day_high":150375.0,"oi_day_low":135000.0},"NSE_FO:SHRIRAMFIN25JUL700CE":{"ohlc":{"open":2.9,"high":2.9,"low":0.7,"close":0.7},"depth":{"buy":[{"quantity":29700,"price":0.7,"orders":7},{"quantity":20625,"price":0.65,"orders":4},{"quantity":37950,"price":0.6,"orders":10},{"quantity":51150,"price":0.55,"orders":8},{"quantity":113025,"price":0.5,"orders":17}],"sell":[{"quantity":14025,"price":0.75,"orders":6},{"quantity":23925,"price":0.8,"orders":8},{"quantity":23100,"price":0.85,"orders":7},{"quantity":4125,"price":0.9,"orders":2},{"quantity":5775,"price":0.95,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|126282","symbol":"SHRIRAMFIN25JUL700CE","last_price":0.7,"volume":5428500,"average_price":1.25,"oi":3040950.0,"net_change":-1.9,"total_buy_quantity":957000.0,"total_sell_quantity":706200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1753437596789","oi_day_high":3069000.0,"oi_day_low":2757150.0},"NSE_FO:MARICO25JUL730PE":{"ohlc":{"open":28.55,"high":36.1,"low":28.4,"close":36.1},"depth":{"buy":[{"quantity":1200,"price":35.2,"orders":1},{"quantity":1200,"price":35.15,"orders":1},{"quantity":1200,"price":35.05,"orders":1},{"quantity":1200,"price":34.6,"orders":1},{"quantity":1200,"price":34.55,"orders":1}],"sell":[{"quantity":1200,"price":36.65,"orders":1},{"quantity":1200,"price":37.9,"orders":1},{"quantity":1200,"price":37.95,"orders":1},{"quantity":3600,"price":38.65,"orders":1},{"quantity":7200,"price":39.15,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|117419","symbol":"MARICO25JUL730PE","last_price":36.1,"volume":38400,"average_price":32.8,"oi":313200.0,"net_change":11.7,"total_buy_quantity":144000.0,"total_sell_quantity":54000.0,"lower_circuit_limit":0.35,"upper_circuit_limit":48.45,"last_trade_time":"1753437559817","oi_day_high":342000.0,"oi_day_low":313200.0},"NSE_FO:SUNPHARMA25JUL1660CE":{"ohlc":{"open":32.75,"high":44.0,"low":32.75,"close":39.7},"depth":{"buy":[{"quantity":350,"price":39.95,"orders":1},{"quantity":700,"price":39.9,"orders":2},{"quantity":350,"price":39.85,"orders":1},{"quantity":4200,"price":38.9,"orders":2},{"quantity":350,"price":38.35,"orders":1}],"sell":[{"quantity":350,"price":41.7,"orders":1},{"quantity":350,"price":41.75,"orders":1},{"quantity":2800,"price":43.45,"orders":1},{"quantity":2800,"price":43.85,"orders":1},{"quantity":350,"price":43.9,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|136608","symbol":"SUNPHARMA25JUL1660CE","last_price":39.7,"volume":71750,"average_price":40.69,"oi":97300.0,"net_change":2.65,"total_buy_quantity":136150.0,"total_sell_quantity":35000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.25,"last_trade_time":"1753437595307","oi_day_high":99050.0,"oi_day_low":93800.0},"NSE_FO:DMART25JUL4300CE":{"ohlc":{"open":3.55,"high":4.0,"low":2.0,"close":2.45},"depth":{"buy":[{"quantity":900,"price":2.35,"orders":6},{"quantity":300,"price":2.3,"orders":2},{"quantity":600,"price":2.25,"orders":4},{"quantity":450,"price":2.2,"orders":3},{"quantity":450,"price":2.15,"orders":3}],"sell":[{"quantity":450,"price":2.5,"orders":3},{"quantity":600,"price":2.55,"orders":4},{"quantity":300,"price":2.6,"orders":2},{"quantity":150,"price":2.65,"orders":1},{"quantity":300,"price":2.75,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|88889","symbol":"DMART25JUL4300CE","last_price":2.45,"volume":248550,"average_price":2.55,"oi":241800.0,"net_change":-2.1,"total_buy_quantity":171600.0,"total_sell_quantity":29400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1753437590265","oi_day_high":271950.0,"oi_day_low":241800.0},"NSE_FO:TATATECH25JUL700PE":{"ohlc":{"open":2.65,"high":4.35,"low":1.65,"close":4.4},"depth":{"buy":[{"quantity":800,"price":4.2,"orders":1},{"quantity":7200,"price":4.15,"orders":3},{"quantity":1600,"price":4.1,"orders":2},{"quantity":4800,"price":4.05,"orders":4},{"quantity":5600,"price":4.0,"orders":3}],"sell":[{"quantity":800,"price":4.4,"orders":1},{"quantity":1600,"price":4.45,"orders":2},{"quantity":1600,"price":4.5,"orders":2},{"quantity":1600,"price":4.55,"orders":2},{"quantity":1600,"price":4.6,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|130774","symbol":"TATATECH25JUL700PE","last_price":4.4,"volume":600000,"average_price":2.99,"oi":559200.0,"net_change":2.4,"total_buy_quantity":443200.0,"total_sell_quantity":152000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1753437598850","oi_day_high":669600.0,"oi_day_low":559200.0},"NSE_FO:POLYCAB25JUL6500PE":{"ohlc":{"open":12.05,"high":13.7,"low":8.2,"close":10.3},"depth":{"buy":[{"quantity":250,"price":10.05,"orders":2},{"quantity":125,"price":9.9,"orders":1},{"quantity":250,"price":9.85,"orders":2},{"quantity":375,"price":9.75,"orders":3},{"quantity":500,"price":9.7,"orders":3}],"sell":[{"quantity":125,"price":10.9,"orders":1},{"quantity":125,"price":10.95,"orders":1},{"quantity":3875,"price":11.0,"orders":2},{"quantity":125,"price":11.95,"orders":1},{"quantity":125,"price":12.0,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|130323","symbol":"POLYCAB25JUL6500PE","last_price":10.3,"volume":127750,"average_price":10.85,"oi":83000.0,"net_change":-0.35,"total_buy_quantity":85625.0,"total_sell_quantity":25250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.65,"last_trade_time":"1753437539770","oi_day_high":88875.0,"oi_day_low":79625.0},"NSE_FO:SHREECEM25JUL30000CE":{"ohlc":{"open":1600.25,"high":1600.25,"low":950.0,"close":1020.0},"depth":{"buy":[{"quantity":75,"price":905.7,"orders":1},{"quantity":25,"price":905.65,"orders":1},{"quantity":50,"price":905.6,"orders":2},{"quantity":50,"price":905.5,"orders":2},{"quantity":75,"price":900.0,"orders":2}],"sell":[{"quantity":25,"price":1093.3,"orders":1},{"quantity":50,"price":1093.45,"orders":2},{"quantity":25,"price":1093.55,"orders":1},{"quantity":25,"price":1095.6,"orders":1},{"quantity":25,"price":1100.65,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|125949","symbol":"SHREECEM25JUL30000CE","last_price":1020.0,"volume":1225,"average_price":1192.92,"oi":4800.0,"net_change":-801.05,"total_buy_quantity":1525.0,"total_sell_quantity":2400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":3086.95,"last_trade_time":"1753437173472","oi_day_high":4925.0,"oi_day_low":4775.0},"NSE_FO:MARUTI25JUL12700CE":{"ohlc":{"open":54.6,"high":55.0,"low":22.6,"close":25.65},"depth":{"buy":[{"quantity":50,"price":23.95,"orders":1},{"quantity":50,"price":23.45,"orders":1},{"quantity":350,"price":23.4,"orders":2},{"quantity":100,"price":23.05,"orders":2},{"quantity":50,"price":23.0,"orders":1}],"sell":[{"quantity":1450,"price":26.0,"orders":4},{"quantity":50,"price":26.55,"orders":1},{"quantity":50,"price":26.6,"orders":1},{"quantity":50,"price":27.95,"orders":1},{"quantity":50,"price":28.0,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|117866","symbol":"MARUTI25JUL12700CE","last_price":25.65,"volume":412800,"average_price":29.4,"oi":374150.0,"net_change":-28.95,"total_buy_quantity":50650.0,"total_sell_quantity":29400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":245.65,"last_trade_time":"1753437598045","oi_day_high":381700.0,"oi_day_low":367100.0},"NSE_FO:INDUSINDBK25JUL840PE":{"ohlc":{"open":13.85,"high":29.05,"low":13.85,"close":25.75},"depth":{"buy":[{"quantity":1400,"price":25.85,"orders":2},{"quantity":700,"price":25.8,"orders":1},{"quantity":700,"price":25.75,"orders":1},{"quantity":700,"price":25.7,"orders":1},{"quantity":700,"price":25.6,"orders":1}],"sell":[{"quantity":2800,"price":28.2,"orders":1},{"quantity":700,"price":28.55,"orders":1},{"quantity":700,"price":28.65,"orders":1},{"quantity":700,"price":28.75,"orders":1},{"quantity":1400,"price":29.05,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|102284","symbol":"INDUSINDBK25JUL840PE","last_price":25.75,"volume":1495900,"average_price":21.5,"oi":803600.0,"net_change":12.85,"total_buy_quantity":471100.0,"total_sell_quantity":93100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.15,"last_trade_time":"1753437598012","oi_day_high":932400.0,"oi_day_low":788900.0},"NSE_FO:IDFCFIRSTB25JUL72CE":{"ohlc":{"open":1.7,"high":1.7,"low":0.9,"close":1.05},"depth":{"buy":[{"quantity":185500,"price":1.0,"orders":10},{"quantity":102025,"price":0.95,"orders":7},{"quantity":185500,"price":0.9,"orders":10},{"quantity":176225,"price":0.85,"orders":3},{"quantity":241150,"price":0.8,"orders":6}],"sell":[{"quantity":27825,"price":1.05,"orders":1},{"quantity":185500,"price":1.1,"orders":9},{"quantity":129850,"price":1.15,"orders":11},{"quantity":148400,"price":1.2,"orders":9},{"quantity":83475,"price":1.25,"orders":7}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|100208","symbol":"IDFCFIRSTB25JUL72CE","last_price":1.05,"volume":9775850,"average_price":1.13,"oi":6575975.0,"net_change":-0.95,"total_buy_quantity":1892100.0,"total_sell_quantity":2244550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1753437595031","oi_day_high":6826400.0,"oi_day_low":4479825.0},"NSE_FO:KPITTECH25JUL1280PE":{"ohlc":{"open":44.15,"high":64.15,"low":44.15,"close":64.15},"depth":{"buy":[{"quantity":400,"price":60.7,"orders":1},{"quantity":400,"price":60.65,"orders":1},{"quantity":400,"price":60.25,"orders":1},{"quantity":2400,"price":58.85,"orders":1},{"quantity":400,"price":58.5,"orders":1}],"sell":[{"quantity":400,"price":63.45,"orders":1},{"quantity":400,"price":63.5,"orders":1},{"quantity":800,"price":64.85,"orders":2},{"quantity":400,"price":65.4,"orders":1},{"quantity":400,"price":65.45,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|108824","symbol":"KPITTECH25JUL1280PE","last_price":64.15,"volume":12800,"average_price":56.91,"oi":79200.0,"net_change":17.05,"total_buy_quantity":66000.0,"total_sell_quantity":47600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.75,"last_trade_time":"1753437139256","oi_day_high":85200.0,"oi_day_low":79200.0},"NSE_FO:BPCL25JUL330PE":{"ohlc":{"open":1.85,"high":6.3,"low":1.85,"close":4.7},"depth":{"buy":[{"quantity":1975,"price":4.95,"orders":1},{"quantity":1975,"price":4.9,"orders":1},{"quantity":1975,"price":4.8,"orders":1},{"quantity":1975,"price":4.75,"orders":1},{"quantity":3950,"price":4.7,"orders":2}],"sell":[{"quantity":1975,"price":5.1,"orders":1},{"quantity":3950,"price":5.15,"orders":2},{"quantity":1975,"price":5.2,"orders":1},{"quantity":1975,"price":5.25,"orders":1},{"quantity":1975,"price":5.4,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|77454","symbol":"BPCL25JUL330PE","last_price":4.7,"volume":3957900,"average_price":4.02,"oi":1769600.0,"net_change":2.8,"total_buy_quantity":556950.0,"total_sell_quantity":446350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1753437599756","oi_day_high":1866375.0,"oi_day_low":1641225.0},"NSE_FO:IRFC25JUL140PE":{"ohlc":{"open":6.15,"high":8.65,"low":5.6,"close":10.2},"depth":{"buy":[{"quantity":4250,"price":8.65,"orders":1},{"quantity":12750,"price":8.6,"orders":3},{"quantity":4250,"price":8.55,"orders":1},{"quantity":4250,"price":8.5,"orders":1},{"quantity":4250,"price":8.4,"orders":1}],"sell":[{"quantity":4250,"price":8.85,"orders":1},{"quantity":4250,"price":8.9,"orders":1},{"quantity":8500,"price":8.95,"orders":2},{"quantity":17000,"price":9.0,"orders":2},{"quantity":34000,"price":9.05,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|104902","symbol":"IRFC25JUL140PE","last_price":10.2,"volume":739500,"average_price":7.58,"oi":3939750.0,"net_change":5.2,"total_buy_quantity":565250.0,"total_sell_quantity":505750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1753437576328","oi_day_high":4199000.0,"oi_day_low":3939750.0},"NSE_FO:YESBANK25JUL20PE":{"ohlc":{"open":0.3,"high":0.55,"low":0.2,"close":0.5},"depth":{"buy":[{"quantity":373200,"price":0.5,"orders":3},{"quantity":1244000,"price":0.45,"orders":11},{"quantity":777500,"price":0.4,"orders":4},{"quantity":746400,"price":0.35,"orders":6},{"quantity":528700,"price":0.3,"orders":7}],"sell":[{"quantity":311000,"price":0.55,"orders":7},{"quantity":466500,"price":0.6,"orders":10},{"quantity":311000,"price":0.65,"orders":6},{"quantity":808600,"price":0.7,"orders":5},{"quantity":62200,"price":0.75,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|135947","symbol":"YESBANK25JUL20PE","last_price":0.5,"volume":48578200,"average_price":0.41,"oi":6.02096E7,"net_change":0.25,"total_buy_quantity":6.08316E7,"total_sell_quantity":3358800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1753437595508","oi_day_high":7.73146E7,"oi_day_low":5.96187E7},"NSE_FO:CDSL25JUL1740CE":{"ohlc":{"open":8.45,"high":12.55,"low":4.1,"close":5.0},"depth":{"buy":[{"quantity":950,"price":4.9,"orders":2},{"quantity":1900,"price":4.85,"orders":3},{"quantity":2375,"price":4.8,"orders":5},{"quantity":1900,"price":4.75,"orders":4},{"quantity":950,"price":4.7,"orders":2}],"sell":[{"quantity":2850,"price":5.0,"orders":5},{"quantity":475,"price":5.05,"orders":1},{"quantity":2850,"price":5.1,"orders":5},{"quantity":950,"price":5.15,"orders":2},{"quantity":1425,"price":5.2,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|86305","symbol":"CDSL25JUL1740CE","last_price":5.0,"volume":1437350,"average_price":6.35,"oi":556700.0,"net_change":-9.6,"total_buy_quantity":369075.0,"total_sell_quantity":96900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.2,"last_trade_time":"1753437589641","oi_day_high":584250.0,"oi_day_low":466925.0},"NSE_FO:PNB25JUL106PE":{"ohlc":{"open":0.35,"high":0.65,"low":0.35,"close":0.55},"depth":{"buy":[{"quantity":216000,"price":0.55,"orders":7},{"quantity":40000,"price":0.5,"orders":3},{"quantity":32000,"price":0.45,"orders":2},{"quantity":40000,"price":0.4,"orders":3},{"quantity":24000,"price":0.35,"orders":3}],"sell":[{"quantity":168000,"price":0.65,"orders":6},{"quantity":104000,"price":0.7,"orders":5},{"quantity":96000,"price":0.75,"orders":3},{"quantity":88000,"price":0.8,"orders":2},{"quantity":96000,"price":0.85,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|52085","symbol":"PNB25JUL106PE","last_price":0.55,"volume":1816000,"average_price":0.47,"oi":1176000.0,"net_change":0.15,"total_buy_quantity":2568000.0,"total_sell_quantity":1240000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1753437599972","oi_day_high":1336000.0,"oi_day_low":1072000.0},"NSE_FO:TITAN25JUL3700CE":{"ohlc":{"open":1.65,"high":2.15,"low":1.1,"close":1.35},"depth":{"buy":[{"quantity":1050,"price":1.3,"orders":6},{"quantity":525,"price":1.25,"orders":3},{"quantity":700,"price":1.2,"orders":4},{"quantity":700,"price":1.15,"orders":4},{"quantity":25375,"price":1.1,"orders":8}],"sell":[{"quantity":175,"price":1.35,"orders":1},{"quantity":1050,"price":1.45,"orders":6},{"quantity":525,"price":1.5,"orders":3},{"quantity":525,"price":1.55,"orders":3},{"quantity":700,"price":1.6,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|138915","symbol":"TITAN25JUL3700CE","last_price":1.35,"volume":495950,"average_price":1.4,"oi":475125.0,"net_change":-0.8,"total_buy_quantity":366975.0,"total_sell_quantity":73325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1753437578772","oi_day_high":691250.0,"oi_day_low":475125.0},"NSE_FO:MAZDOCK25JUL3100CE":{"ohlc":{"open":23.05,"high":23.1,"low":13.0,"close":13.55},"depth":{"buy":[{"quantity":175,"price":13.55,"orders":1},{"quantity":175,"price":13.5,"orders":1},{"quantity":875,"price":13.1,"orders":1},{"quantity":350,"price":12.8,"orders":1},{"quantity":175,"price":12.35,"orders":1}],"sell":[{"quantity":175,"price":14.0,"orders":1},{"quantity":175,"price":14.1,"orders":1},{"quantity":350,"price":14.45,"orders":1},{"quantity":175,"price":15.0,"orders":1},{"quantity":1400,"price":15.5,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|118628","symbol":"MAZDOCK25JUL3100CE","last_price":13.55,"volume":382550,"average_price":15.21,"oi":266350.0,"net_change":-12.7,"total_buy_quantity":208775.0,"total_sell_quantity":42175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":125.55,"last_trade_time":"1753437589741","oi_day_high":285950.0,"oi_day_low":265650.0},"NSE_FO:TORNTPHARM25JUL3200PE":{"ohlc":{"open":1.3,"high":1.3,"low":0.75,"close":0.95},"depth":{"buy":[{"quantity":1000,"price":1.0,"orders":1},{"quantity":500,"price":0.8,"orders":2},{"quantity":500,"price":0.7,"orders":1},{"quantity":2250,"price":0.5,"orders":3},{"quantity":3000,"price":0.4,"orders":1}],"sell":[{"quantity":250,"price":1.85,"orders":1},{"quantity":250,"price":1.9,"orders":1},{"quantity":500,"price":2.85,"orders":1},{"quantity":250,"price":4.5,"orders":1},{"quantity":500,"price":5.0,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|132788","symbol":"TORNTPHARM25JUL3200PE","last_price":0.95,"volume":3750,"average_price":1.01,"oi":36000.0,"net_change":-0.35,"total_buy_quantity":39250.0,"total_sell_quantity":16750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1753437162064","oi_day_high":36250.0,"oi_day_low":35250.0},"NSE_FO:GLENMARK25JUL1740CE":{"ohlc":{"open":410.0,"high":415.45,"low":410.0,"close":415.45},"depth":{"buy":[{"quantity":375,"price":387.1,"orders":1},{"quantity":1500,"price":387.05,"orders":1},{"quantity":1500,"price":387.0,"orders":1},{"quantity":3750,"price":375.3,"orders":1},{"quantity":15000,"price":354.6,"orders":1}],"sell":[{"quantity":1125,"price":418.9,"orders":2},{"quantity":1875,"price":418.95,"orders":1},{"quantity":1500,"price":420.85,"orders":1},{"quantity":3750,"price":421.05,"orders":1},{"quantity":3750,"price":423.25,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|95858","symbol":"GLENMARK25JUL1740CE","last_price":415.45,"volume":750,"average_price":412.72,"oi":58875.0,"net_change":5.45,"total_buy_quantity":22500.0,"total_sell_quantity":27000.0,"lower_circuit_limit":268.75,"upper_circuit_limit":543.65,"last_trade_time":"1753431279798","oi_day_high":59250.0,"oi_day_low":58875.0},"NSE_FO:LAURUSLABS25JUL680PE":{"ohlc":{"open":0.85,"high":0.85,"low":0.5,"close":0.55},"depth":{"buy":[{"quantity":3400,"price":0.5,"orders":2},{"quantity":1700,"price":0.45,"orders":1},{"quantity":1700,"price":0.4,"orders":1},{"quantity":3400,"price":0.35,"orders":2},{"quantity":1700,"price":0.3,"orders":1}],"sell":[{"quantity":1700,"price":0.75,"orders":1},{"quantity":5100,"price":0.8,"orders":3},{"quantity":1700,"price":0.85,"orders":1},{"quantity":1700,"price":0.9,"orders":1},{"quantity":1700,"price":0.95,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|109300","symbol":"LAURUSLABS25JUL680PE","last_price":0.55,"volume":47600,"average_price":0.71,"oi":402900.0,"net_change":-0.2,"total_buy_quantity":406300.0,"total_sell_quantity":144500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1753437200173","oi_day_high":428400.0,"oi_day_low":402900.0},"NSE_FO:PNBHOUSING25JUL1120CE":{"ohlc":{"open":2.1,"high":2.3,"low":0.7,"close":1.05},"depth":{"buy":[{"quantity":650,"price":1.0,"orders":1},{"quantity":1950,"price":0.95,"orders":3},{"quantity":3250,"price":0.9,"orders":5},{"quantity":7800,"price":0.85,"orders":6},{"quantity":3250,"price":0.8,"orders":3}],"sell":[{"quantity":1950,"price":1.05,"orders":3},{"quantity":1950,"price":1.1,"orders":3},{"quantity":2600,"price":1.15,"orders":2},{"quantity":5850,"price":1.2,"orders":3},{"quantity":3900,"price":1.25,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|122684","symbol":"PNBHOUSING25JUL1120CE","last_price":1.05,"volume":893100,"average_price":1.16,"oi":601900.0,"net_change":-2.05,"total_buy_quantity":395200.0,"total_sell_quantity":198250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1753437591416","oi_day_high":651300.0,"oi_day_low":551850.0},"NSE_FO:CAMS25JUL4200PE":{"ohlc":{"open":98.95,"high":182.7,"low":85.0,"close":181.0},"depth":{"buy":[{"quantity":150,"price":180.05,"orders":1},{"quantity":150,"price":180.0,"orders":1},{"quantity":450,"price":179.9,"orders":1},{"quantity":150,"price":179.8,"orders":1},{"quantity":150,"price":177.9,"orders":1}],"sell":[{"quantity":300,"price":187.0,"orders":2},{"quantity":150,"price":187.05,"orders":1},{"quantity":150,"price":187.75,"orders":1},{"quantity":150,"price":187.8,"orders":1},{"quantity":300,"price":187.9,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|80080","symbol":"CAMS25JUL4200PE","last_price":181.0,"volume":92250,"average_price":130.32,"oi":112500.0,"net_change":111.15,"total_buy_quantity":41550.0,"total_sell_quantity":2100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":215.45,"last_trade_time":"1753437562911","oi_day_high":120300.0,"oi_day_low":112500.0},"NSE_FO:BANKBARODA25JUL240PE":{"ohlc":{"open":2.1,"high":3.45,"low":1.55,"close":3.35},"depth":{"buy":[{"quantity":17550,"price":3.25,"orders":3},{"quantity":32175,"price":3.2,"orders":5},{"quantity":40950,"price":3.15,"orders":8},{"quantity":46800,"price":3.1,"orders":7},{"quantity":52650,"price":3.05,"orders":6}],"sell":[{"quantity":14625,"price":3.35,"orders":5},{"quantity":35100,"price":3.4,"orders":4},{"quantity":52650,"price":3.45,"orders":6},{"quantity":35100,"price":3.5,"orders":6},{"quantity":5850,"price":3.55,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|40702","symbol":"BANKBARODA25JUL240PE","last_price":3.35,"volume":11612250,"average_price":2.62,"oi":4536675.0,"net_change":1.25,"total_buy_quantity":1991925.0,"total_sell_quantity":602550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1753437599031","oi_day_high":4726800.0,"oi_day_low":4173975.0},"NSE_FO:GODREJPROP25JUL2400PE":{"ohlc":{"open":113.9,"high":178.55,"low":106.2,"close":163.35},"depth":{"buy":[{"quantity":275,"price":165.4,"orders":1},{"quantity":550,"price":165.35,"orders":2},{"quantity":550,"price":165.25,"orders":2},{"quantity":5500,"price":158.1,"orders":2},{"quantity":1375,"price":156.85,"orders":1}],"sell":[{"quantity":275,"price":174.95,"orders":1},{"quantity":5500,"price":177.55,"orders":2},{"quantity":1100,"price":180.6,"orders":1},{"quantity":1375,"price":182.85,"orders":1},{"quantity":11000,"price":203.15,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|92765","symbol":"GODREJPROP25JUL2400PE","last_price":163.35,"volume":55000,"average_price":148.4,"oi":178200.0,"net_change":67.25,"total_buy_quantity":92675.0,"total_sell_quantity":20900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":213.75,"last_trade_time":"1753437285068","oi_day_high":190025.0,"oi_day_low":176275.0},"NSE_FO:HINDPETRO25JUL420CE":{"ohlc":{"open":14.5,"high":14.5,"low":6.65,"close":8.3},"depth":{"buy":[{"quantity":6075,"price":7.3,"orders":3},{"quantity":2025,"price":7.25,"orders":1},{"quantity":2025,"price":7.15,"orders":1},{"quantity":2025,"price":7.1,"orders":1},{"quantity":2025,"price":7.0,"orders":1}],"sell":[{"quantity":2025,"price":8.5,"orders":1},{"quantity":2025,"price":8.95,"orders":1},{"quantity":4050,"price":9.3,"orders":1},{"quantity":8100,"price":9.45,"orders":1},{"quantity":10125,"price":9.95,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|97595","symbol":"HINDPETRO25JUL420CE","last_price":8.3,"volume":710775,"average_price":8.58,"oi":645975.0,"net_change":-8.95,"total_buy_quantity":247050.0,"total_sell_quantity":220725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.15,"last_trade_time":"1753437590017","oi_day_high":645975.0,"oi_day_low":548775.0},"NSE_FO:PPLPHARMA25JUL200CE":{"ohlc":{"open":5.15,"high":5.95,"low":4.7,"close":5.1},"depth":{"buy":[{"quantity":7500,"price":5.05,"orders":3},{"quantity":2500,"price":5.0,"orders":1},{"quantity":2500,"price":4.95,"orders":1},{"quantity":2500,"price":4.9,"orders":1},{"quantity":2500,"price":4.85,"orders":1}],"sell":[{"quantity":5000,"price":5.25,"orders":2},{"quantity":2500,"price":5.35,"orders":1},{"quantity":5000,"price":5.4,"orders":2},{"quantity":10000,"price":5.45,"orders":4},{"quantity":2500,"price":5.5,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|131063","symbol":"PPLPHARMA25JUL200CE","last_price":5.1,"volume":325000,"average_price":5.4,"oi":410000.0,"net_change":-0.75,"total_buy_quantity":367500.0,"total_sell_quantity":480000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1753437519787","oi_day_high":447500.0,"oi_day_low":410000.0},"NSE_FO:DIVISLAB25JUL6600PE":{"ohlc":{"open":72.15,"high":85.3,"low":47.9,"close":55.75},"depth":{"buy":[{"quantity":100,"price":52.85,"orders":1},{"quantity":300,"price":52.8,"orders":1},{"quantity":100,"price":50.0,"orders":1},{"quantity":100,"price":49.95,"orders":1},{"quantity":200,"price":49.9,"orders":1}],"sell":[{"quantity":100,"price":56.7,"orders":1},{"quantity":200,"price":56.75,"orders":2},{"quantity":100,"price":56.8,"orders":1},{"quantity":100,"price":59.95,"orders":1},{"quantity":100,"price":60.0,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|87953","symbol":"DIVISLAB25JUL6600PE","last_price":55.75,"volume":100100,"average_price":65.47,"oi":46200.0,"net_change":-16.85,"total_buy_quantity":37200.0,"total_sell_quantity":13700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":224.45,"last_trade_time":"1753437545091","oi_day_high":47900.0,"oi_day_low":45100.0},"NSE_FO:BAJAJ-AUTO25JUL8400CE":{"ohlc":{"open":45.0,"high":50.0,"low":10.6,"close":13.15},"depth":{"buy":[{"quantity":150,"price":13.15,"orders":2},{"quantity":150,"price":13.05,"orders":2},{"quantity":150,"price":13.0,"orders":2},{"quantity":225,"price":12.85,"orders":1},{"quantity":75,"price":12.8,"orders":1}],"sell":[{"quantity":75,"price":13.45,"orders":1},{"quantity":750,"price":13.5,"orders":3},{"quantity":75,"price":13.8,"orders":1},{"quantity":150,"price":13.85,"orders":2},{"quantity":300,"price":13.9,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|51014","symbol":"BAJAJ-AUTO25JUL8400CE","last_price":13.15,"volume":517875,"average_price":17.22,"oi":209775.0,"net_change":-48.45,"total_buy_quantity":130875.0,"total_sell_quantity":44100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":228.15,"last_trade_time":"1753437598450","oi_day_high":268425.0,"oi_day_low":189300.0},"NSE_FO:UNIONBANK25JUL142.75CE":{"ohlc":{"open":1.1,"high":1.6,"low":0.3,"close":0.4},"depth":{"buy":[{"quantity":53100,"price":0.3,"orders":8},{"quantity":243375,"price":0.25,"orders":4},{"quantity":177000,"price":0.2,"orders":5},{"quantity":367275,"price":0.15,"orders":5},{"quantity":380550,"price":0.1,"orders":21}],"sell":[{"quantity":30975,"price":0.35,"orders":3},{"quantity":48675,"price":0.4,"orders":5},{"quantity":35400,"price":0.45,"orders":4},{"quantity":57525,"price":0.5,"orders":6},{"quantity":44250,"price":0.55,"orders":7}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|140011","symbol":"UNIONBANK25JUL142.75CE","last_price":0.4,"volume":4301100,"average_price":0.83,"oi":2022225.0,"net_change":-0.75,"total_buy_quantity":1318650.0,"total_sell_quantity":1097400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1753437577626","oi_day_high":2168250.0,"oi_day_low":1393875.0},"NSE_FO:PATANJALI25JUL1660PE":{"ohlc":{"open":1.0,"high":1.3,"low":0.3,"close":1.25},"depth":{"buy":[{"quantity":300,"price":0.9,"orders":1},{"quantity":600,"price":0.6,"orders":1},{"quantity":600,"price":0.3,"orders":2},{"quantity":1800,"price":0.2,"orders":1},{"quantity":8100,"price":0.15,"orders":2}],"sell":[{"quantity":300,"price":1.25,"orders":1},{"quantity":300,"price":1.3,"orders":1},{"quantity":1500,"price":1.9,"orders":1},{"quantity":1500,"price":2.0,"orders":1},{"quantity":3000,"price":2.1,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|126274","symbol":"PATANJALI25JUL1660PE","last_price":1.25,"volume":13200,"average_price":0.71,"oi":54900.0,"net_change":0.25,"total_buy_quantity":41400.0,"total_sell_quantity":51600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1753437554552","oi_day_high":62700.0,"oi_day_low":54900.0},"NSE_FO:CROMPTON25JUL360PE":{"ohlc":{"open":30.0,"high":30.9,"low":30.0,"close":30.9},"depth":{"buy":[{"quantity":1800,"price":30.8,"orders":1},{"quantity":5400,"price":30.75,"orders":1},{"quantity":16200,"price":30.7,"orders":3},{"quantity":9000,"price":30.5,"orders":1},{"quantity":7200,"price":30.3,"orders":1}],"sell":[{"quantity":3600,"price":32.5,"orders":2},{"quantity":1800,"price":32.55,"orders":1},{"quantity":1800,"price":32.65,"orders":1},{"quantity":3600,"price":32.75,"orders":2},{"quantity":1800,"price":33.3,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|85634","symbol":"CROMPTON25JUL360PE","last_price":30.9,"volume":10800,"average_price":30.65,"oi":320400.0,"net_change":5.1,"total_buy_quantity":226800.0,"total_sell_quantity":165600.0,"lower_circuit_limit":5.8,"upper_circuit_limit":45.8,"last_trade_time":"1753437062071","oi_day_high":320400.0,"oi_day_low":320400.0},"NSE_FO:AMBUJACEM25JUL565CE":{"ohlc":{"open":55.1,"high":55.1,"low":55.1,"close":55.1},"depth":{"buy":[{"quantity":3150,"price":37.2,"orders":1},{"quantity":42000,"price":37.15,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2100,"price":52.65,"orders":1},{"quantity":42000,"price":54.95,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|76690","symbol":"AMBUJACEM25JUL565CE","last_price":55.1,"volume":0,"average_price":0.0,"oi":94500.0,"net_change":0.0,"total_buy_quantity":45150.0,"total_sell_quantity":44100.0,"lower_circuit_limit":20.55,"upper_circuit_limit":89.65,"last_trade_time":"1753339212000","oi_day_high":94500.0,"oi_day_low":94500.0},"NSE_FO:AUROPHARMA25JUL1120CE":{"ohlc":{"open":12.55,"high":22.6,"low":10.1,"close":16.1},"depth":{"buy":[{"quantity":550,"price":15.1,"orders":1},{"quantity":550,"price":15.05,"orders":1},{"quantity":2200,"price":15.0,"orders":3},{"quantity":550,"price":14.05,"orders":1},{"quantity":1650,"price":14.0,"orders":2}],"sell":[{"quantity":1100,"price":16.3,"orders":2},{"quantity":550,"price":16.35,"orders":1},{"quantity":550,"price":16.55,"orders":1},{"quantity":550,"price":16.8,"orders":1},{"quantity":550,"price":16.95,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|67810","symbol":"AUROPHARMA25JUL1120CE","last_price":16.1,"volume":1102750,"average_price":17.24,"oi":190300.0,"net_change":1.8,"total_buy_quantity":325600.0,"total_sell_quantity":111650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.5,"last_trade_time":"1753437595962","oi_day_high":217250.0,"oi_day_low":185350.0},"NSE_FO:COFORGE25JUL1880CE":{"ohlc":{"open":1.45,"high":2.55,"low":0.95,"close":1.3},"depth":{"buy":[{"quantity":1500,"price":1.2,"orders":4},{"quantity":1500,"price":1.15,"orders":2},{"quantity":1500,"price":1.1,"orders":2},{"quantity":1500,"price":1.05,"orders":2},{"quantity":375,"price":1.0,"orders":1}],"sell":[{"quantity":750,"price":1.3,"orders":2},{"quantity":2250,"price":1.35,"orders":4},{"quantity":1125,"price":1.4,"orders":2},{"quantity":1125,"price":1.45,"orders":2},{"quantity":750,"price":1.5,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|84364","symbol":"COFORGE25JUL1880CE","last_price":1.3,"volume":435375,"average_price":1.73,"oi":544500.0,"net_change":-0.75,"total_buy_quantity":356625.0,"total_sell_quantity":118500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1753437574288","oi_day_high":591000.0,"oi_day_low":543750.0},"NSE_FO:ABCAPITAL25JUL275CE":{"ohlc":{"open":2.4,"high":2.4,"low":0.55,"close":0.7},"depth":{"buy":[{"quantity":3100,"price":0.7,"orders":1},{"quantity":15500,"price":0.65,"orders":4},{"quantity":43400,"price":0.6,"orders":6},{"quantity":18600,"price":0.55,"orders":4},{"quantity":83700,"price":0.5,"orders":8}],"sell":[{"quantity":12400,"price":0.75,"orders":2},{"quantity":21700,"price":0.8,"orders":4},{"quantity":21700,"price":0.85,"orders":4},{"quantity":21700,"price":0.9,"orders":4},{"quantity":21700,"price":0.95,"orders":4}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|74845","symbol":"ABCAPITAL25JUL275CE","last_price":0.7,"volume":3270500,"average_price":0.77,"oi":1825900.0,"net_change":-2.35,"total_buy_quantity":933100.0,"total_sell_quantity":554900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1753437547871","oi_day_high":2170000.0,"oi_day_low":1825900.0},"NSE_FO:IIFL25JUL480PE":{"ohlc":{"open":0.9,"high":1.85,"low":0.75,"close":1.0},"depth":{"buy":[{"quantity":1650,"price":1.0,"orders":1},{"quantity":4950,"price":0.95,"orders":3},{"quantity":3300,"price":0.9,"orders":2},{"quantity":1650,"price":0.85,"orders":1},{"quantity":1650,"price":0.8,"orders":1}],"sell":[{"quantity":1650,"price":1.1,"orders":1},{"quantity":4950,"price":1.15,"orders":3},{"quantity":3300,"price":1.2,"orders":2},{"quantity":3300,"price":1.25,"orders":2},{"quantity":1650,"price":1.3,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|101188","symbol":"IIFL25JUL480PE","last_price":1.0,"volume":160050,"average_price":1.17,"oi":186450.0,"net_change":0.4,"total_buy_quantity":156750.0,"total_sell_quantity":201300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1753436161629","oi_day_high":222750.0,"oi_day_low":184800.0},"NSE_FO:BANDHANBNK25JUL185CE":{"ohlc":{"open":2.45,"high":3.4,"low":0.75,"close":0.85},"depth":{"buy":[{"quantity":7200,"price":0.85,"orders":2},{"quantity":21600,"price":0.8,"orders":5},{"quantity":25200,"price":0.75,"orders":5},{"quantity":82800,"price":0.7,"orders":6},{"quantity":10800,"price":0.65,"orders":3}],"sell":[{"quantity":25200,"price":0.95,"orders":6},{"quantity":14400,"price":1.0,"orders":3},{"quantity":14400,"price":1.05,"orders":3},{"quantity":18000,"price":1.1,"orders":4},{"quantity":21600,"price":1.15,"orders":5}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|72556","symbol":"BANDHANBNK25JUL185CE","last_price":0.85,"volume":5277600,"average_price":1.73,"oi":4460400.0,"net_change":-2.15,"total_buy_quantity":432000.0,"total_sell_quantity":892800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1753437586928","oi_day_high":4546800.0,"oi_day_low":3988800.0},"NSE_FO:DALBHARAT25JUL2200PE":{"ohlc":{"open":9.65,"high":19.2,"low":6.7,"close":13.7},"depth":{"buy":[{"quantity":325,"price":11.5,"orders":1},{"quantity":325,"price":9.55,"orders":1},{"quantity":9750,"price":9.35,"orders":1},{"quantity":2925,"price":7.4,"orders":1},{"quantity":2275,"price":6.95,"orders":2}],"sell":[{"quantity":650,"price":14.0,"orders":2},{"quantity":325,"price":14.8,"orders":1},{"quantity":325,"price":14.85,"orders":1},{"quantity":650,"price":17.8,"orders":2},{"quantity":975,"price":18.0,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|87043","symbol":"DALBHARAT25JUL2200PE","last_price":13.7,"volume":226850,"average_price":13.33,"oi":61425.0,"net_change":4.15,"total_buy_quantity":280150.0,"total_sell_quantity":31200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.55,"last_trade_time":"1753437570278","oi_day_high":77025.0,"oi_day_low":54275.0},"NSE_FO:PERSISTENT25JUL6100PE":{"ohlc":{"open":950.0,"high":957.9,"low":950.0,"close":951.45},"depth":{"buy":[{"quantity":100,"price":926.4,"orders":1},{"quantity":100,"price":926.35,"orders":1},{"quantity":100,"price":926.3,"orders":1},{"quantity":100,"price":926.25,"orders":1},{"quantity":400,"price":926.2,"orders":1}],"sell":[{"quantity":300,"price":966.5,"orders":3},{"quantity":100,"price":966.55,"orders":1},{"quantity":100,"price":966.6,"orders":1},{"quantity":100,"price":966.8,"orders":1},{"quantity":100,"price":970.05,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|126898","symbol":"PERSISTENT25JUL6100PE","last_price":951.45,"volume":300,"average_price":953.11,"oi":38700.0,"net_change":60.8,"total_buy_quantity":7500.0,"total_sell_quantity":9000.0,"lower_circuit_limit":537.0,"upper_circuit_limit":1244.3,"last_trade_time":"1753436349299","oi_day_high":38800.0,"oi_day_low":38700.0},"NSE_FO:M&M25JUL3200CE":{"ohlc":{"open":73.2,"high":76.95,"low":49.55,"close":69.95},"depth":{"buy":[{"quantity":600,"price":68.65,"orders":1},{"quantity":200,"price":68.55,"orders":1},{"quantity":400,"price":68.5,"orders":2},{"quantity":600,"price":68.45,"orders":1},{"quantity":200,"price":68.4,"orders":1}],"sell":[{"quantity":200,"price":69.95,"orders":1},{"quantity":200,"price":71.9,"orders":1},{"quantity":400,"price":71.95,"orders":2},{"quantity":800,"price":72.0,"orders":1},{"quantity":200,"price":72.85,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|112286","symbol":"M&M25JUL3200CE","last_price":69.95,"volume":675600,"average_price":63.06,"oi":588600.0,"net_change":-13.65,"total_buy_quantity":115200.0,"total_sell_quantity":32400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":202.9,"last_trade_time":"1753437587745","oi_day_high":605200.0,"oi_day_low":588200.0},"NSE_FO:CYIENT25JUL1300CE":{"ohlc":{"open":8.95,"high":33.0,"low":5.0,"close":6.65},"depth":{"buy":[{"quantity":850,"price":6.35,"orders":2},{"quantity":850,"price":6.3,"orders":2},{"quantity":2550,"price":6.25,"orders":4},{"quantity":850,"price":6.2,"orders":2},{"quantity":1700,"price":6.1,"orders":2}],"sell":[{"quantity":3825,"price":6.65,"orders":5},{"quantity":850,"price":6.7,"orders":2},{"quantity":425,"price":6.85,"orders":1},{"quantity":850,"price":6.9,"orders":2},{"quantity":425,"price":6.95,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|90204","symbol":"CYIENT25JUL1300CE","last_price":6.65,"volume":6221150,"average_price":18.95,"oi":464950.0,"net_change":-5.45,"total_buy_quantity":534225.0,"total_sell_quantity":165750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.1,"last_trade_time":"1753437593546","oi_day_high":646000.0,"oi_day_low":326825.0},"NSE_FO:VBL25JUL460PE":{"ohlc":{"open":0.55,"high":1.15,"low":0.4,"close":0.9},"depth":{"buy":[{"quantity":11275,"price":0.85,"orders":5},{"quantity":25625,"price":0.8,"orders":7},{"quantity":2050,"price":0.7,"orders":2},{"quantity":1025,"price":0.65,"orders":1},{"quantity":1025,"price":0.6,"orders":1}],"sell":[{"quantity":2050,"price":0.9,"orders":2},{"quantity":5125,"price":0.95,"orders":4},{"quantity":5125,"price":1.0,"orders":5},{"quantity":5125,"price":1.05,"orders":4},{"quantity":6150,"price":1.1,"orders":6}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|134947","symbol":"VBL25JUL460PE","last_price":0.9,"volume":916350,"average_price":0.77,"oi":1007575.0,"net_change":0.25,"total_buy_quantity":436650.0,"total_sell_quantity":324925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1753437589085","oi_day_high":1007575.0,"oi_day_low":757475.0},"NSE_FO:SBIN25JUL800CE":{"ohlc":{"open":20.3,"high":21.85,"low":10.9,"close":11.2},"depth":{"buy":[{"quantity":2250,"price":11.0,"orders":3},{"quantity":5250,"price":10.95,"orders":6},{"quantity":12750,"price":10.9,"orders":7},{"quantity":3750,"price":10.85,"orders":4},{"quantity":6750,"price":10.8,"orders":7}],"sell":[{"quantity":1500,"price":11.15,"orders":2},{"quantity":3750,"price":11.2,"orders":4},{"quantity":3000,"price":11.25,"orders":3},{"quantity":3000,"price":11.3,"orders":3},{"quantity":2250,"price":11.35,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|125465","symbol":"SBIN25JUL800CE","last_price":11.2,"volume":4509000,"average_price":13.92,"oi":2355000.0,"net_change":-9.1,"total_buy_quantity":168000.0,"total_sell_quantity":301500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.15,"last_trade_time":"1753437586312","oi_day_high":2580750.0,"oi_day_low":2328000.0},"NSE_FO:BEL25JUL410PE":{"ohlc":{"open":9.8,"high":18.3,"low":9.8,"close":16.4},"depth":{"buy":[{"quantity":5700,"price":16.35,"orders":2},{"quantity":8550,"price":16.3,"orders":3},{"quantity":8550,"price":16.25,"orders":3},{"quantity":2850,"price":16.2,"orders":1},{"quantity":2850,"price":16.1,"orders":1}],"sell":[{"quantity":2850,"price":16.65,"orders":1},{"quantity":2850,"price":16.8,"orders":1},{"quantity":2850,"price":16.9,"orders":1},{"quantity":5700,"price":16.95,"orders":2},{"quantity":22800,"price":17.05,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|39418","symbol":"BEL25JUL410PE","last_price":16.4,"volume":2302800,"average_price":16.02,"oi":2661900.0,"net_change":2.65,"total_buy_quantity":379050.0,"total_sell_quantity":307800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.75,"last_trade_time":"1753437580570","oi_day_high":3192000.0,"oi_day_low":2661900.0},"NSE_FO:HEROMOTOCO25JUL4300CE":{"ohlc":{"open":36.05,"high":37.45,"low":18.0,"close":21.75},"depth":{"buy":[{"quantity":1500,"price":21.7,"orders":1},{"quantity":150,"price":21.6,"orders":1},{"quantity":150,"price":21.5,"orders":1},{"quantity":300,"price":20.65,"orders":2},{"quantity":150,"price":20.1,"orders":1}],"sell":[{"quantity":150,"price":22.9,"orders":1},{"quantity":150,"price":22.95,"orders":1},{"quantity":150,"price":23.7,"orders":1},{"quantity":150,"price":23.75,"orders":1},{"quantity":300,"price":23.9,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|96118","symbol":"HEROMOTOCO25JUL4300CE","last_price":21.75,"volume":898950,"average_price":25.88,"oi":303900.0,"net_change":-25.15,"total_buy_quantity":88350.0,"total_sell_quantity":33450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":155.0,"last_trade_time":"1753437595195","oi_day_high":319200.0,"oi_day_low":223650.0},"NSE_FO:TATACHEM25JUL940CE":{"ohlc":{"open":16.6,"high":26.0,"low":8.05,"close":22.0},"depth":{"buy":[{"quantity":650,"price":21.4,"orders":1},{"quantity":650,"price":21.35,"orders":1},{"quantity":650,"price":21.3,"orders":1},{"quantity":1300,"price":20.5,"orders":1},{"quantity":5200,"price":20.1,"orders":1}],"sell":[{"quantity":650,"price":22.0,"orders":1},{"quantity":650,"price":22.3,"orders":1},{"quantity":1300,"price":22.7,"orders":1},{"quantity":650,"price":22.9,"orders":1},{"quantity":5200,"price":22.95,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|129011","symbol":"TATACHEM25JUL940CE","last_price":22.0,"volume":2403050,"average_price":16.41,"oi":453700.0,"net_change":1.25,"total_buy_quantity":421850.0,"total_sell_quantity":91650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.85,"last_trade_time":"1753437593411","oi_day_high":453700.0,"oi_day_low":325650.0},"NSE_FO:MCX25JUL8800PE":{"ohlc":{"open":691.0,"high":761.6,"low":690.65,"close":761.6},"depth":{"buy":[{"quantity":125,"price":766.3,"orders":1},{"quantity":125,"price":766.25,"orders":1},{"quantity":125,"price":766.2,"orders":1},{"quantity":125,"price":766.15,"orders":1},{"quantity":125,"price":764.9,"orders":1}],"sell":[{"quantity":250,"price":783.2,"orders":2},{"quantity":125,"price":790.55,"orders":1},{"quantity":500,"price":801.1,"orders":1},{"quantity":500,"price":805.5,"orders":1},{"quantity":2500,"price":872.75,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|39795","symbol":"MCX25JUL8800PE","last_price":761.6,"volume":4125,"average_price":730.28,"oi":53875.0,"net_change":186.55,"total_buy_quantity":10875.0,"total_sell_quantity":5500.0,"lower_circuit_limit":57.0,"upper_circuit_limit":1093.1,"last_trade_time":"1753437395752","oi_day_high":54000.0,"oi_day_low":53000.0},"NSE_FO:BDL25JUL1850PE":{"ohlc":{"open":203.0,"high":207.6,"low":190.0,"close":195.0},"depth":{"buy":[{"quantity":650,"price":193.0,"orders":2},{"quantity":325,"price":192.95,"orders":1},{"quantity":325,"price":191.65,"orders":1},{"quantity":325,"price":190.5,"orders":1},{"quantity":325,"price":190.45,"orders":1}],"sell":[{"quantity":325,"price":195.0,"orders":1},{"quantity":325,"price":196.3,"orders":1},{"quantity":975,"price":200.1,"orders":1},{"quantity":2600,"price":202.85,"orders":1},{"quantity":325,"price":205.35,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|81349","symbol":"BDL25JUL1850PE","last_price":195.0,"volume":4550,"average_price":198.71,"oi":120900.0,"net_change":49.5,"total_buy_quantity":39975.0,"total_sell_quantity":31200.0,"lower_circuit_limit":17.55,"upper_circuit_limit":273.45,"last_trade_time":"1753437595172","oi_day_high":122850.0,"oi_day_low":120900.0},"NSE_FO:RVNL25JUL400PE":{"ohlc":{"open":26.0,"high":36.8,"low":26.0,"close":36.25},"depth":{"buy":[{"quantity":1375,"price":34.8,"orders":1},{"quantity":2750,"price":34.75,"orders":2},{"quantity":1375,"price":34.7,"orders":1},{"quantity":6875,"price":34.5,"orders":1},{"quantity":1375,"price":34.45,"orders":1}],"sell":[{"quantity":1375,"price":35.7,"orders":1},{"quantity":1375,"price":36.85,"orders":1},{"quantity":6875,"price":37.0,"orders":1},{"quantity":6875,"price":37.35,"orders":1},{"quantity":4125,"price":37.7,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|132920","symbol":"RVNL25JUL400PE","last_price":36.25,"volume":57750,"average_price":32.49,"oi":261250.0,"net_change":12.2,"total_buy_quantity":155375.0,"total_sell_quantity":136125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.3,"last_trade_time":"1753437513929","oi_day_high":284625.0,"oi_day_low":261250.0},"NSE_FO:ASHOKLEY25JUL125PE":{"ohlc":{"open":1.8,"high":3.7,"low":1.6,"close":3.2},"depth":{"buy":[{"quantity":10000,"price":3.1,"orders":2},{"quantity":10000,"price":3.05,"orders":2},{"quantity":20000,"price":3.0,"orders":4},{"quantity":30000,"price":2.95,"orders":5},{"quantity":10000,"price":2.9,"orders":2}],"sell":[{"quantity":15000,"price":3.25,"orders":3},{"quantity":25000,"price":3.3,"orders":5},{"quantity":10000,"price":3.35,"orders":2},{"quantity":20000,"price":3.4,"orders":4},{"quantity":10000,"price":3.45,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|65365","symbol":"ASHOKLEY25JUL125PE","last_price":3.2,"volume":2725000,"average_price":2.56,"oi":3795000.0,"net_change":1.6,"total_buy_quantity":1280000.0,"total_sell_quantity":915000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1753437570303","oi_day_high":4225000.0,"oi_day_low":3795000.0},"NSE_FO:VEDL25JUL460CE":{"ohlc":{"open":4.15,"high":4.15,"low":1.55,"close":1.7},"depth":{"buy":[{"quantity":4600,"price":1.6,"orders":3},{"quantity":56350,"price":1.55,"orders":8},{"quantity":27600,"price":1.5,"orders":15},{"quantity":23000,"price":1.45,"orders":6},{"quantity":12650,"price":1.4,"orders":4}],"sell":[{"quantity":1150,"price":1.65,"orders":1},{"quantity":11500,"price":1.7,"orders":6},{"quantity":13800,"price":1.75,"orders":8},{"quantity":6900,"price":1.8,"orders":5},{"quantity":12650,"price":1.85,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|135150","symbol":"VEDL25JUL460CE","last_price":1.7,"volume":3977850,"average_price":2.17,"oi":3565000.0,"net_change":-2.45,"total_buy_quantity":542800.0,"total_sell_quantity":686550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1753437590862","oi_day_high":3735200.0,"oi_day_low":3514400.0},"NSE_FO:ETERNAL25JUL265CE":{"ohlc":{"open":45.5,"high":48.7,"low":42.85,"close":45.3},"depth":{"buy":[{"quantity":2425,"price":45.0,"orders":1},{"quantity":2425,"price":44.95,"orders":1},{"quantity":2425,"price":42.8,"orders":1},{"quantity":14550,"price":42.75,"orders":2},{"quantity":14550,"price":42.55,"orders":2}],"sell":[{"quantity":2425,"price":45.7,"orders":1},{"quantity":2425,"price":45.75,"orders":1},{"quantity":2425,"price":45.8,"orders":1},{"quantity":9700,"price":46.45,"orders":1},{"quantity":24250,"price":46.9,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|93852","symbol":"ETERNAL25JUL265CE","last_price":45.3,"volume":303125,"average_price":45.72,"oi":1952125.0,"net_change":-3.1,"total_buy_quantity":232800.0,"total_sell_quantity":218250.0,"lower_circuit_limit":23.65,"upper_circuit_limit":73.15,"last_trade_time":"1753437538589","oi_day_high":2138850.0,"oi_day_low":1952125.0},"NSE_FO:WIPRO25JUL267.5PE":{"ohlc":{"open":11.85,"high":17.3,"low":11.85,"close":15.5},"depth":{"buy":[{"quantity":3000,"price":16.4,"orders":1},{"quantity":3000,"price":16.25,"orders":1},{"quantity":18000,"price":16.15,"orders":2},{"quantity":15000,"price":16.0,"orders":1},{"quantity":18000,"price":15.55,"orders":2}],"sell":[{"quantity":3000,"price":16.85,"orders":1},{"quantity":3000,"price":16.9,"orders":1},{"quantity":15000,"price":17.1,"orders":1},{"quantity":3000,"price":17.2,"orders":1},{"quantity":15000,"price":17.25,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|141206","symbol":"WIPRO25JUL267.5PE","last_price":15.5,"volume":117000,"average_price":15.04,"oi":540000.0,"net_change":3.35,"total_buy_quantity":309000.0,"total_sell_quantity":309000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.15,"last_trade_time":"1753436628953","oi_day_high":579000.0,"oi_day_low":540000.0},"NSE_FO:ICICIPRULI25JUL650PE":{"ohlc":{"open":28.55,"high":35.0,"low":28.45,"close":31.6},"depth":{"buy":[{"quantity":1850,"price":30.95,"orders":2},{"quantity":925,"price":30.9,"orders":1},{"quantity":925,"price":30.85,"orders":1},{"quantity":925,"price":30.1,"orders":1},{"quantity":925,"price":29.65,"orders":1}],"sell":[{"quantity":925,"price":31.8,"orders":1},{"quantity":925,"price":31.85,"orders":1},{"quantity":925,"price":31.9,"orders":1},{"quantity":925,"price":33.3,"orders":1},{"quantity":3700,"price":33.9,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|99811","symbol":"ICICIPRULI25JUL650PE","last_price":31.6,"volume":47175,"average_price":31.45,"oi":345025.0,"net_change":5.55,"total_buy_quantity":93425.0,"total_sell_quantity":94350.0,"lower_circuit_limit":1.15,"upper_circuit_limit":50.95,"last_trade_time":"1753437567610","oi_day_high":366300.0,"oi_day_low":345025.0},"NSE_FO:RELIANCE25JUL1500CE":{"ohlc":{"open":0.8,"high":0.8,"low":0.5,"close":0.55},"depth":{"buy":[{"quantity":9000,"price":0.55,"orders":11},{"quantity":119500,"price":0.5,"orders":34},{"quantity":60500,"price":0.45,"orders":20},{"quantity":219500,"price":0.4,"orders":32},{"quantity":157000,"price":0.35,"orders":18}],"sell":[{"quantity":7000,"price":0.6,"orders":9},{"quantity":68000,"price":0.65,"orders":24},{"quantity":67000,"price":0.7,"orders":24},{"quantity":23500,"price":0.75,"orders":17},{"quantity":22000,"price":0.8,"orders":11}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|124711","symbol":"RELIANCE25JUL1500CE","last_price":0.55,"volume":7396000,"average_price":0.58,"oi":1.111E7,"net_change":-0.3,"total_buy_quantity":1309000.0,"total_sell_quantity":881000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1753437599335","oi_day_high":1.1825E7,"oi_day_low":1.111E7},"NSE_FO:ULTRACEMCO25JUL12000CE":{"ohlc":{"open":271.85,"high":352.0,"low":249.95,"close":286.4},"depth":{"buy":[{"quantity":50,"price":259.55,"orders":1},{"quantity":50,"price":259.5,"orders":1},{"quantity":1050,"price":253.35,"orders":3},{"quantity":200,"price":234.55,"orders":1},{"quantity":250,"price":228.9,"orders":2}],"sell":[{"quantity":50,"price":287.85,"orders":1},{"quantity":50,"price":287.95,"orders":1},{"quantity":50,"price":288.05,"orders":1},{"quantity":100,"price":290.45,"orders":1},{"quantity":50,"price":293.6,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|133956","symbol":"ULTRACEMCO25JUL12000CE","last_price":286.4,"volume":14800,"average_price":290.92,"oi":19900.0,"net_change":0.35,"total_buy_quantity":4750.0,"total_sell_quantity":4000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":684.05,"last_trade_time":"1753437507001","oi_day_high":21000.0,"oi_day_low":19750.0},"NSE_FO:AXISBANK25JUL1230PE":{"ohlc":{"open":136.3,"high":149.85,"low":136.3,"close":149.85},"depth":{"buy":[{"quantity":2500,"price":139.3,"orders":1},{"quantity":2500,"price":139.25,"orders":1},{"quantity":2500,"price":138.4,"orders":1},{"quantity":2500,"price":138.2,"orders":1},{"quantity":3125,"price":138.15,"orders":1}],"sell":[{"quantity":625,"price":144.0,"orders":1},{"quantity":625,"price":144.05,"orders":1},{"quantity":1250,"price":144.1,"orders":2},{"quantity":625,"price":144.25,"orders":1},{"quantity":625,"price":144.3,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|79223","symbol":"AXISBANK25JUL1230PE","last_price":149.85,"volume":5000,"average_price":144.47,"oi":290000.0,"net_change":15.3,"total_buy_quantity":53125.0,"total_sell_quantity":53125.0,"lower_circuit_limit":85.75,"upper_circuit_limit":213.3,"last_trade_time":"1753429012390","oi_day_high":291875.0,"oi_day_low":290000.0},"NSE_FO:KAYNES25JUL5800PE":{"ohlc":{"open":193.0,"high":193.0,"low":135.95,"close":174.45},"depth":{"buy":[{"quantity":200,"price":171.7,"orders":1},{"quantity":100,"price":171.65,"orders":1},{"quantity":100,"price":171.6,"orders":1},{"quantity":100,"price":171.55,"orders":1},{"quantity":100,"price":169.6,"orders":1}],"sell":[{"quantity":100,"price":188.55,"orders":1},{"quantity":100,"price":188.6,"orders":1},{"quantity":100,"price":188.95,"orders":1},{"quantity":100,"price":192.45,"orders":1},{"quantity":100,"price":195.95,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|111690","symbol":"KAYNES25JUL5800PE","last_price":174.45,"volume":9500,"average_price":153.29,"oi":22800.0,"net_change":-34.95,"total_buy_quantity":18300.0,"total_sell_quantity":11100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":516.25,"last_trade_time":"1753437087187","oi_day_high":24000.0,"oi_day_low":22700.0},"NSE_FO:BAJFINANCE25JUL1000CE":{"ohlc":{"open":2.0,"high":3.3,"low":0.4,"close":0.65},"depth":{"buy":[{"quantity":30000,"price":0.55,"orders":16},{"quantity":62250,"price":0.5,"orders":21},{"quantity":54750,"price":0.45,"orders":15},{"quantity":67500,"price":0.4,"orders":16},{"quantity":63000,"price":0.35,"orders":11}],"sell":[{"quantity":20250,"price":0.65,"orders":16},{"quantity":22500,"price":0.7,"orders":12},{"quantity":30000,"price":0.75,"orders":11},{"quantity":12750,"price":0.8,"orders":6},{"quantity":8250,"price":0.85,"orders":8}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|71092","symbol":"BAJFINANCE25JUL1000CE","last_price":0.65,"volume":9101250,"average_price":0.66,"oi":2801250.0,"net_change":-5.95,"total_buy_quantity":1162500.0,"total_sell_quantity":552000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1753437594290","oi_day_high":3004500.0,"oi_day_low":2524500.0},"NSE_FO:DIXON25JUL14250PE":{"ohlc":{"open":5.7,"high":8.0,"low":4.7,"close":5.25},"depth":{"buy":[{"quantity":50,"price":5.3,"orders":1},{"quantity":100,"price":5.25,"orders":2},{"quantity":50,"price":5.2,"orders":1},{"quantity":50,"price":5.15,"orders":1},{"quantity":50,"price":5.1,"orders":1}],"sell":[{"quantity":100,"price":5.6,"orders":2},{"quantity":150,"price":5.65,"orders":3},{"quantity":100,"price":5.7,"orders":2},{"quantity":50,"price":5.75,"orders":1},{"quantity":50,"price":5.8,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|92091","symbol":"DIXON25JUL14250PE","last_price":5.25,"volume":15550,"average_price":5.42,"oi":18850.0,"net_change":-1.1,"total_buy_quantity":35200.0,"total_sell_quantity":3350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1753437576053","oi_day_high":20800.0,"oi_day_low":18850.0},"NSE_FO:JIOFIN25JUL315PE":{"ohlc":{"open":4.3,"high":7.05,"low":3.85,"close":6.55},"depth":{"buy":[{"quantity":4700,"price":6.5,"orders":2},{"quantity":9400,"price":6.45,"orders":4},{"quantity":9400,"price":6.4,"orders":3},{"quantity":2350,"price":6.35,"orders":1},{"quantity":11750,"price":6.3,"orders":4}],"sell":[{"quantity":7050,"price":6.6,"orders":3},{"quantity":14100,"price":6.65,"orders":6},{"quantity":2350,"price":6.7,"orders":1},{"quantity":2350,"price":6.75,"orders":1},{"quantity":7050,"price":6.8,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|106122","symbol":"JIOFIN25JUL315PE","last_price":6.55,"volume":5651750,"average_price":5.81,"oi":1997500.0,"net_change":3.2,"total_buy_quantity":507600.0,"total_sell_quantity":338400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1753437587521","oi_day_high":2126750.0,"oi_day_low":1995150.0},"NSE_FO:CESC25JUL172.5CE":{"ohlc":{"open":4.25,"high":5.0,"low":2.85,"close":3.15},"depth":{"buy":[{"quantity":3625,"price":3.0,"orders":1},{"quantity":7250,"price":2.95,"orders":2},{"quantity":3625,"price":2.9,"orders":1},{"quantity":3625,"price":2.85,"orders":1},{"quantity":3625,"price":2.8,"orders":1}],"sell":[{"quantity":10875,"price":3.2,"orders":3},{"quantity":3625,"price":3.25,"orders":1},{"quantity":3625,"price":3.3,"orders":1},{"quantity":3625,"price":3.35,"orders":1},{"quantity":3625,"price":3.4,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|86476","symbol":"CESC25JUL172.5CE","last_price":3.15,"volume":271875,"average_price":3.59,"oi":235625.0,"net_change":-1.2,"total_buy_quantity":340750.0,"total_sell_quantity":536500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1753437491002","oi_day_high":293625.0,"oi_day_low":228375.0},"NSE_FO:TECHM25JUL1670PE":{"ohlc":{"open":177.9,"high":208.3,"low":177.9,"close":206.5},"depth":{"buy":[{"quantity":600,"price":209.6,"orders":1},{"quantity":600,"price":209.55,"orders":1},{"quantity":600,"price":209.5,"orders":1},{"quantity":600,"price":209.45,"orders":1},{"quantity":600,"price":209.15,"orders":1}],"sell":[{"quantity":600,"price":216.6,"orders":1},{"quantity":600,"price":216.65,"orders":1},{"quantity":1200,"price":216.75,"orders":2},{"quantity":3000,"price":222.25,"orders":1},{"quantity":2400,"price":223.15,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|138544","symbol":"TECHM25JUL1670PE","last_price":206.5,"volume":12600,"average_price":191.76,"oi":270600.0,"net_change":38.15,"total_buy_quantity":45600.0,"total_sell_quantity":19800.0,"lower_circuit_limit":95.0,"upper_circuit_limit":241.7,"last_trade_time":"1753436951445","oi_day_high":276600.0,"oi_day_low":270600.0},"NSE_FO:PEL25JUL1140PE":{"ohlc":{"open":1.1,"high":1.15,"low":0.9,"close":1.05},"depth":{"buy":[{"quantity":3000,"price":0.85,"orders":2},{"quantity":750,"price":0.8,"orders":1},{"quantity":10500,"price":0.75,"orders":3},{"quantity":2250,"price":0.7,"orders":2},{"quantity":2250,"price":0.65,"orders":2}],"sell":[{"quantity":5250,"price":1.0,"orders":7},{"quantity":750,"price":1.05,"orders":1},{"quantity":8250,"price":1.1,"orders":3},{"quantity":750,"price":1.15,"orders":1},{"quantity":750,"price":1.2,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|126784","symbol":"PEL25JUL1140PE","last_price":1.05,"volume":35250,"average_price":1.08,"oi":96000.0,"net_change":-0.1,"total_buy_quantity":229500.0,"total_sell_quantity":88500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1753437427736","oi_day_high":119250.0,"oi_day_low":96000.0},"NSE_FO:INDIGO25JUL5700PE":{"ohlc":{"open":63.0,"high":89.0,"low":50.5,"close":80.9},"depth":{"buy":[{"quantity":150,"price":70.25,"orders":1},{"quantity":300,"price":70.2,"orders":2},{"quantity":150,"price":66.65,"orders":1},{"quantity":3900,"price":64.6,"orders":1},{"quantity":750,"price":52.3,"orders":1}],"sell":[{"quantity":300,"price":81.0,"orders":1},{"quantity":150,"price":84.5,"orders":1},{"quantity":300,"price":89.0,"orders":1},{"quantity":150,"price":91.45,"orders":1},{"quantity":3000,"price":96.4,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|102015","symbol":"INDIGO25JUL5700PE","last_price":80.9,"volume":414600,"average_price":72.57,"oi":816000.0,"net_change":24.1,"total_buy_quantity":109350.0,"total_sell_quantity":13650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":148.45,"last_trade_time":"1753437598000","oi_day_high":828000.0,"oi_day_low":766050.0},"NSE_FO:ASTRAL25JUL1520PE":{"ohlc":{"open":56.1,"high":80.15,"low":53.95,"close":78.25},"depth":{"buy":[{"quantity":425,"price":78.2,"orders":1},{"quantity":850,"price":78.15,"orders":2},{"quantity":425,"price":77.25,"orders":1},{"quantity":425,"price":77.05,"orders":1},{"quantity":425,"price":74.5,"orders":1}],"sell":[{"quantity":425,"price":82.4,"orders":1},{"quantity":425,"price":82.55,"orders":1},{"quantity":425,"price":82.65,"orders":1},{"quantity":425,"price":82.7,"orders":1},{"quantity":425,"price":82.75,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|66150","symbol":"ASTRAL25JUL1520PE","last_price":78.25,"volume":14450,"average_price":67.3,"oi":60350.0,"net_change":21.65,"total_buy_quantity":35700.0,"total_sell_quantity":28475.0,"lower_circuit_limit":0.25,"upper_circuit_limit":112.95,"last_trade_time":"1753437037072","oi_day_high":62050.0,"oi_day_low":59500.0},"NSE_FO:NCC25JUL230CE":{"ohlc":{"open":2.05,"high":2.05,"low":0.75,"close":0.85},"depth":{"buy":[{"quantity":18900,"price":0.8,"orders":5},{"quantity":40500,"price":0.75,"orders":7},{"quantity":10800,"price":0.7,"orders":3},{"quantity":10800,"price":0.65,"orders":3},{"quantity":51300,"price":0.6,"orders":5}],"sell":[{"quantity":32400,"price":0.9,"orders":9},{"quantity":18900,"price":0.95,"orders":5},{"quantity":29700,"price":1.0,"orders":9},{"quantity":54000,"price":1.05,"orders":6},{"quantity":40500,"price":1.1,"orders":11}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|116437","symbol":"NCC25JUL230CE","last_price":0.85,"volume":2778300,"average_price":1.11,"oi":4052700.0,"net_change":-1.45,"total_buy_quantity":440100.0,"total_sell_quantity":1225800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1753437540107","oi_day_high":4325400.0,"oi_day_low":4052700.0},"NSE_FO:LODHA25JUL1440PE":{"ohlc":{"open":126.05,"high":140.65,"low":126.05,"close":139.4},"depth":{"buy":[{"quantity":900,"price":156.05,"orders":2},{"quantity":900,"price":156.0,"orders":1},{"quantity":3150,"price":155.9,"orders":1},{"quantity":1800,"price":155.85,"orders":1},{"quantity":2250,"price":155.0,"orders":1}],"sell":[{"quantity":450,"price":166.0,"orders":1},{"quantity":1800,"price":174.15,"orders":1},{"quantity":4500,"price":174.55,"orders":1},{"quantity":4500,"price":177.2,"orders":1},{"quantity":2250,"price":182.05,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|110032","symbol":"LODHA25JUL1440PE","last_price":139.4,"volume":4500,"average_price":136.8,"oi":48150.0,"net_change":28.4,"total_buy_quantity":42300.0,"total_sell_quantity":31500.0,"lower_circuit_limit":18.25,"upper_circuit_limit":203.75,"last_trade_time":"1753427263280","oi_day_high":48600.0,"oi_day_low":48150.0},"NSE_FO:NBCC25JUL125PE":{"ohlc":{"open":14.6,"high":15.4,"low":14.5,"close":15.25},"depth":{"buy":[{"quantity":6500,"price":15.5,"orders":1},{"quantity":26000,"price":15.3,"orders":1},{"quantity":39000,"price":15.1,"orders":2},{"quantity":91000,"price":15.0,"orders":2},{"quantity":65000,"price":14.95,"orders":1}],"sell":[{"quantity":6500,"price":15.95,"orders":1},{"quantity":26000,"price":16.15,"orders":1},{"quantity":26000,"price":16.35,"orders":1},{"quantity":13000,"price":16.4,"orders":1},{"quantity":65000,"price":16.9,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|121451","symbol":"NBCC25JUL125PE","last_price":15.25,"volume":39000,"average_price":14.95,"oi":1891500.0,"net_change":4.85,"total_buy_quantity":500500.0,"total_sell_quantity":533000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.75,"last_trade_time":"1753436385664","oi_day_high":1917500.0,"oi_day_low":1891500.0},"NSE_FO:APOLLOHOSP25JUL7100CE":{"ohlc":{"open":290.0,"high":375.0,"low":290.0,"close":375.0},"depth":{"buy":[{"quantity":125,"price":367.5,"orders":1},{"quantity":125,"price":367.45,"orders":1},{"quantity":125,"price":367.35,"orders":1},{"quantity":125,"price":367.25,"orders":1},{"quantity":125,"price":367.0,"orders":1}],"sell":[{"quantity":125,"price":381.8,"orders":1},{"quantity":125,"price":381.85,"orders":1},{"quantity":125,"price":382.3,"orders":1},{"quantity":125,"price":387.65,"orders":1},{"quantity":500,"price":399.25,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|64601","symbol":"APOLLOHOSP25JUL7100CE","last_price":375.0,"volume":1500,"average_price":336.42,"oi":40500.0,"net_change":77.45,"total_buy_quantity":11750.0,"total_sell_quantity":8875.0,"lower_circuit_limit":35.85,"upper_circuit_limit":559.25,"last_trade_time":"1753437498231","oi_day_high":40750.0,"oi_day_low":40500.0},"NSE_FO:SUPREMEIND25JUL4400PE":{"ohlc":{"open":155.3,"high":164.05,"low":106.8,"close":116.0},"depth":{"buy":[{"quantity":175,"price":104.15,"orders":1},{"quantity":175,"price":104.1,"orders":1},{"quantity":175,"price":101.1,"orders":1},{"quantity":700,"price":98.15,"orders":1},{"quantity":875,"price":96.6,"orders":1}],"sell":[{"quantity":350,"price":119.05,"orders":2},{"quantity":175,"price":119.1,"orders":1},{"quantity":175,"price":119.15,"orders":1},{"quantity":175,"price":120.15,"orders":1},{"quantity":175,"price":120.2,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|128346","symbol":"SUPREMEIND25JUL4400PE","last_price":116.0,"volume":16975,"average_price":132.0,"oi":15050.0,"net_change":-68.2,"total_buy_quantity":15750.0,"total_sell_quantity":22750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":392.4,"last_trade_time":"1753436641577","oi_day_high":17325.0,"oi_day_low":14875.0},"NSE_FO:GODREJCP25JUL1180CE":{"ohlc":{"open":40.5,"high":40.5,"low":39.3,"close":39.95},"depth":{"buy":[{"quantity":500,"price":38.05,"orders":1},{"quantity":500,"price":38.0,"orders":1},{"quantity":500,"price":37.25,"orders":1},{"quantity":1500,"price":36.7,"orders":1},{"quantity":1500,"price":35.55,"orders":2}],"sell":[{"quantity":500,"price":42.5,"orders":1},{"quantity":500,"price":42.55,"orders":1},{"quantity":500,"price":43.6,"orders":1},{"quantity":500,"price":43.75,"orders":1},{"quantity":2000,"price":45.7,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|92471","symbol":"GODREJCP25JUL1180CE","last_price":39.95,"volume":1500,"average_price":39.91,"oi":79000.0,"net_change":-11.8,"total_buy_quantity":70500.0,"total_sell_quantity":48500.0,"lower_circuit_limit":2.65,"upper_circuit_limit":100.85,"last_trade_time":"1753437461133","oi_day_high":80000.0,"oi_day_low":79000.0},"NSE_FO:UPL25JUL640CE":{"ohlc":{"open":80.4,"high":83.1,"low":79.85,"close":83.1},"depth":{"buy":[{"quantity":1355,"price":82.2,"orders":1},{"quantity":1355,"price":82.15,"orders":1},{"quantity":1355,"price":82.1,"orders":1},{"quantity":1355,"price":81.85,"orders":1},{"quantity":13550,"price":81.75,"orders":1}],"sell":[{"quantity":1355,"price":85.65,"orders":1},{"quantity":1355,"price":85.7,"orders":1},{"quantity":1355,"price":85.8,"orders":1},{"quantity":1355,"price":85.9,"orders":1},{"quantity":1355,"price":85.95,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|134667","symbol":"UPL25JUL640CE","last_price":83.1,"volume":5420,"average_price":81.33,"oi":1361775.0,"net_change":-2.35,"total_buy_quantity":252030.0,"total_sell_quantity":124660.0,"lower_circuit_limit":47.1,"upper_circuit_limit":123.8,"last_trade_time":"1753432579562","oi_day_high":1364485.0,"oi_day_low":1361775.0},"NSE_FO:BSE25JUL2800PE":{"ohlc":{"open":279.0,"high":354.65,"low":274.5,"close":335.65},"depth":{"buy":[{"quantity":375,"price":337.75,"orders":1},{"quantity":375,"price":337.3,"orders":1},{"quantity":750,"price":335.45,"orders":2},{"quantity":1500,"price":334.75,"orders":2},{"quantity":1875,"price":333.0,"orders":1}],"sell":[{"quantity":375,"price":341.8,"orders":1},{"quantity":375,"price":341.85,"orders":1},{"quantity":375,"price":341.9,"orders":1},{"quantity":375,"price":342.15,"orders":1},{"quantity":375,"price":342.4,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|49083","symbol":"BSE25JUL2800PE","last_price":335.65,"volume":37875,"average_price":315.59,"oi":736875.0,"net_change":84.9,"total_buy_quantity":36750.0,"total_sell_quantity":51750.0,"lower_circuit_limit":26.65,"upper_circuit_limit":661.5,"last_trade_time":"1753437324385","oi_day_high":748500.0,"oi_day_low":736875.0},"NSE_FO:ICICIGI25JUL2020CE":{"ohlc":{"open":1.55,"high":2.25,"low":1.0,"close":1.85},"depth":{"buy":[{"quantity":650,"price":1.6,"orders":2},{"quantity":325,"price":1.55,"orders":1},{"quantity":650,"price":1.5,"orders":2},{"quantity":325,"price":1.45,"orders":1},{"quantity":325,"price":1.4,"orders":1}],"sell":[{"quantity":650,"price":1.9,"orders":2},{"quantity":325,"price":1.95,"orders":1},{"quantity":325,"price":2.0,"orders":1},{"quantity":325,"price":2.05,"orders":1},{"quantity":325,"price":2.1,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|102837","symbol":"ICICIGI25JUL2020CE","last_price":1.85,"volume":110825,"average_price":1.52,"oi":161200.0,"net_change":-0.05,"total_buy_quantity":128050.0,"total_sell_quantity":47775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1753437576229","oi_day_high":162175.0,"oi_day_low":151775.0},"NSE_FO:JSL25JUL690CE":{"ohlc":{"open":6.1,"high":6.15,"low":1.35,"close":1.4},"depth":{"buy":[{"quantity":850,"price":1.4,"orders":1},{"quantity":4250,"price":1.35,"orders":5},{"quantity":1700,"price":1.3,"orders":2},{"quantity":850,"price":1.25,"orders":1},{"quantity":1700,"price":1.2,"orders":2}],"sell":[{"quantity":1700,"price":1.6,"orders":2},{"quantity":850,"price":1.65,"orders":1},{"quantity":1700,"price":1.7,"orders":2},{"quantity":850,"price":1.75,"orders":1},{"quantity":850,"price":1.8,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|109569","symbol":"JSL25JUL690CE","last_price":1.4,"volume":226100,"average_price":2.09,"oi":127500.0,"net_change":-3.15,"total_buy_quantity":261800.0,"total_sell_quantity":145350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1753437223922","oi_day_high":243100.0,"oi_day_low":126650.0},"NSE_FO:SJVN25JUL100PE":{"ohlc":{"open":2.75,"high":5.45,"low":2.75,"close":5.45},"depth":{"buy":[{"quantity":17625,"price":5.35,"orders":3},{"quantity":17625,"price":5.3,"orders":3},{"quantity":17625,"price":5.25,"orders":3},{"quantity":23500,"price":5.2,"orders":4},{"quantity":29375,"price":5.15,"orders":3}],"sell":[{"quantity":5875,"price":5.5,"orders":1},{"quantity":5875,"price":5.55,"orders":1},{"quantity":11750,"price":5.6,"orders":2},{"quantity":23500,"price":5.65,"orders":2},{"quantity":5875,"price":5.7,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|126847","symbol":"SJVN25JUL100PE","last_price":5.45,"volume":446500,"average_price":4.03,"oi":1216125.0,"net_change":3.0,"total_buy_quantity":1227875.0,"total_sell_quantity":869500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1753436925552","oi_day_high":1363000.0,"oi_day_low":1210250.0},"NSE_FO:IEX25JUL190CE":{"ohlc":{"open":1.0,"high":1.5,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":3750,"price":0.2,"orders":1},{"quantity":60000,"price":0.15,"orders":2},{"quantity":431250,"price":0.1,"orders":10},{"quantity":228750,"price":0.05,"orders":5},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":11250,"price":0.25,"orders":3},{"quantity":225000,"price":0.3,"orders":3},{"quantity":3750,"price":0.35,"orders":1},{"quantity":3750,"price":0.4,"orders":1},{"quantity":7500,"price":0.45,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|100594","symbol":"IEX25JUL190CE","last_price":0.2,"volume":2103750,"average_price":0.56,"oi":2133750.0,"net_change":-0.8,"total_buy_quantity":723750.0,"total_sell_quantity":397500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1753437585982","oi_day_high":3067500.0,"oi_day_low":2133750.0},"NSE_FO:PRESTIGE25JUL1700CE":{"ohlc":{"open":26.5,"high":33.45,"low":8.0,"close":11.15},"depth":{"buy":[{"quantity":900,"price":10.3,"orders":2},{"quantity":450,"price":10.2,"orders":1},{"quantity":13500,"price":9.3,"orders":1},{"quantity":1350,"price":8.9,"orders":1},{"quantity":3600,"price":8.35,"orders":1}],"sell":[{"quantity":450,"price":11.25,"orders":1},{"quantity":450,"price":11.3,"orders":1},{"quantity":900,"price":11.35,"orders":2},{"quantity":450,"price":11.45,"orders":1},{"quantity":450,"price":11.5,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|131527","symbol":"PRESTIGE25JUL1700CE","last_price":11.15,"volume":288900,"average_price":18.09,"oi":167850.0,"net_change":-17.25,"total_buy_quantity":169650.0,"total_sell_quantity":93150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.1,"last_trade_time":"1753437570054","oi_day_high":171000.0,"oi_day_low":145800.0},"NSE_FO:BLUESTARCO25JUL1660PE":{"ohlc":{"open":0.65,"high":1.45,"low":0.55,"close":1.05},"depth":{"buy":[{"quantity":325,"price":1.1,"orders":1},{"quantity":325,"price":1.05,"orders":1},{"quantity":325,"price":1.0,"orders":1},{"quantity":1300,"price":0.95,"orders":2},{"quantity":1625,"price":0.9,"orders":2}],"sell":[{"quantity":325,"price":1.2,"orders":1},{"quantity":975,"price":1.25,"orders":3},{"quantity":325,"price":1.3,"orders":1},{"quantity":650,"price":1.35,"orders":2},{"quantity":325,"price":1.4,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|83333","symbol":"BLUESTARCO25JUL1660PE","last_price":1.05,"volume":98800,"average_price":0.89,"oi":101725.0,"net_change":-0.1,"total_buy_quantity":68250.0,"total_sell_quantity":50700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1753437507939","oi_day_high":123500.0,"oi_day_low":93925.0},"NSE_FO:JSWSTEEL25JUL1030CE":{"ohlc":{"open":14.05,"high":16.25,"low":7.25,"close":8.15},"depth":{"buy":[{"quantity":1350,"price":8.55,"orders":2},{"quantity":675,"price":8.5,"orders":1},{"quantity":675,"price":8.45,"orders":1},{"quantity":2700,"price":8.4,"orders":3},{"quantity":675,"price":8.35,"orders":1}],"sell":[{"quantity":1350,"price":8.9,"orders":2},{"quantity":675,"price":8.95,"orders":1},{"quantity":2025,"price":9.0,"orders":3},{"quantity":1350,"price":9.05,"orders":2},{"quantity":675,"price":9.1,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|110202","symbol":"JSWSTEEL25JUL1030CE","last_price":8.15,"volume":957150,"average_price":9.42,"oi":320625.0,"net_change":-8.1,"total_buy_quantity":810675.0,"total_sell_quantity":135675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.25,"last_trade_time":"1753437588852","oi_day_high":442125.0,"oi_day_low":278100.0},"NSE_FO:AARTIIND25JUL480PE":{"ohlc":{"open":53.05,"high":53.05,"low":50.75,"close":50.75},"depth":{"buy":[{"quantity":2650,"price":48.6,"orders":1},{"quantity":9275,"price":48.55,"orders":1},{"quantity":6625,"price":48.45,"orders":1},{"quantity":5300,"price":48.3,"orders":1},{"quantity":13250,"price":47.7,"orders":1}],"sell":[{"quantity":1325,"price":50.65,"orders":1},{"quantity":1325,"price":53.3,"orders":1},{"quantity":1325,"price":53.35,"orders":1},{"quantity":5300,"price":53.55,"orders":1},{"quantity":6625,"price":53.65,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|56976","symbol":"AARTIIND25JUL480PE","last_price":50.75,"volume":2650,"average_price":51.9,"oi":275600.0,"net_change":4.35,"total_buy_quantity":137800.0,"total_sell_quantity":116600.0,"lower_circuit_limit":18.15,"upper_circuit_limit":74.65,"last_trade_time":"1753437012278","oi_day_high":275600.0,"oi_day_low":275600.0},"NSE_FO:PAYTM25JUL920CE":{"ohlc":{"open":184.05,"high":184.05,"low":153.6,"close":158.0},"depth":{"buy":[{"quantity":2175,"price":141.95,"orders":3},{"quantity":725,"price":141.9,"orders":1},{"quantity":725,"price":141.0,"orders":1},{"quantity":2900,"price":139.75,"orders":1},{"quantity":3625,"price":139.3,"orders":1}],"sell":[{"quantity":1450,"price":152.6,"orders":2},{"quantity":725,"price":152.65,"orders":1},{"quantity":2900,"price":153.6,"orders":1},{"quantity":3625,"price":154.8,"orders":1},{"quantity":7250,"price":154.9,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|120194","symbol":"PAYTM25JUL920CE","last_price":158.0,"volume":34800,"average_price":161.29,"oi":161675.0,"net_change":-28.0,"total_buy_quantity":53650.0,"total_sell_quantity":60175.0,"lower_circuit_limit":82.15,"upper_circuit_limit":289.85,"last_trade_time":"1753429844105","oi_day_high":174000.0,"oi_day_low":161675.0},"NSE_FO:ADANIENT25JUL2600CE":{"ohlc":{"open":36.05,"high":46.8,"low":15.7,"close":15.7},"depth":{"buy":[{"quantity":600,"price":15.75,"orders":2},{"quantity":300,"price":15.7,"orders":1},{"quantity":600,"price":15.65,"orders":2},{"quantity":600,"price":15.6,"orders":2},{"quantity":300,"price":15.55,"orders":1}],"sell":[{"quantity":1200,"price":16.3,"orders":1},{"quantity":300,"price":16.35,"orders":1},{"quantity":300,"price":16.75,"orders":1},{"quantity":900,"price":16.8,"orders":2},{"quantity":300,"price":17.0,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|59600","symbol":"ADANIENT25JUL2600CE","last_price":15.7,"volume":1245900,"average_price":24.74,"oi":1797600.0,"net_change":-25.45,"total_buy_quantity":446100.0,"total_sell_quantity":164100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":157.35,"last_trade_time":"1753437596870","oi_day_high":1817400.0,"oi_day_low":1703100.0},"NSE_FO:HINDALCO25JUL690CE":{"ohlc":{"open":10.95,"high":12.6,"low":6.6,"close":8.7},"depth":{"buy":[{"quantity":2800,"price":8.5,"orders":2},{"quantity":1400,"price":8.45,"orders":1},{"quantity":7000,"price":8.4,"orders":5},{"quantity":2800,"price":8.35,"orders":2},{"quantity":14000,"price":8.3,"orders":1}],"sell":[{"quantity":4200,"price":8.7,"orders":3},{"quantity":4200,"price":8.75,"orders":3},{"quantity":19600,"price":8.8,"orders":5},{"quantity":4200,"price":8.85,"orders":2},{"quantity":2800,"price":8.95,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|100571","symbol":"HINDALCO25JUL690CE","last_price":8.7,"volume":2728600,"average_price":8.73,"oi":863800.0,"net_change":-2.25,"total_buy_quantity":644000.0,"total_sell_quantity":320600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.7,"last_trade_time":"1753437592788","oi_day_high":959000.0,"oi_day_low":863800.0},"NSE_FO:HDFCBANK25JUL2020PE":{"ohlc":{"open":17.85,"high":23.85,"low":17.35,"close":22.05},"depth":{"buy":[{"quantity":550,"price":21.55,"orders":1},{"quantity":550,"price":21.5,"orders":1},{"quantity":2200,"price":21.45,"orders":1},{"quantity":2200,"price":21.4,"orders":1},{"quantity":550,"price":20.95,"orders":1}],"sell":[{"quantity":1100,"price":22.0,"orders":2},{"quantity":550,"price":22.35,"orders":1},{"quantity":1650,"price":22.4,"orders":3},{"quantity":1100,"price":22.45,"orders":2},{"quantity":1100,"price":22.5,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|98963","symbol":"HDFCBANK25JUL2020PE","last_price":22.05,"volume":3950100,"average_price":20.93,"oi":789250.0,"net_change":4.0,"total_buy_quantity":283250.0,"total_sell_quantity":90750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.95,"last_trade_time":"1753437573114","oi_day_high":923450.0,"oi_day_low":789250.0},"NSE_FO:BHEL25JUL265PE":{"ohlc":{"open":15.2,"high":24.3,"low":15.2,"close":24.3},"depth":{"buy":[{"quantity":2625,"price":24.4,"orders":1},{"quantity":2625,"price":23.8,"orders":1},{"quantity":7875,"price":23.75,"orders":1},{"quantity":10500,"price":23.5,"orders":1},{"quantity":28875,"price":23.45,"orders":2}],"sell":[{"quantity":5250,"price":25.2,"orders":2},{"quantity":2625,"price":25.25,"orders":1},{"quantity":2625,"price":25.35,"orders":1},{"quantity":2625,"price":25.4,"orders":1},{"quantity":2625,"price":25.45,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|82228","symbol":"BHEL25JUL265PE","last_price":24.3,"volume":170625,"average_price":20.6,"oi":1288875.0,"net_change":9.95,"total_buy_quantity":343875.0,"total_sell_quantity":252000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.35,"last_trade_time":"1753435068793","oi_day_high":1320375.0,"oi_day_low":1288875.0},"NSE_FO:LTF25JUL205PE":{"ohlc":{"open":2.5,"high":6.05,"low":2.15,"close":3.25},"depth":{"buy":[{"quantity":13386,"price":3.15,"orders":3},{"quantity":13386,"price":3.1,"orders":3},{"quantity":17848,"price":3.05,"orders":4},{"quantity":4462,"price":3.0,"orders":1},{"quantity":8924,"price":2.95,"orders":1}],"sell":[{"quantity":8924,"price":3.25,"orders":2},{"quantity":4462,"price":3.3,"orders":1},{"quantity":17848,"price":3.35,"orders":4},{"quantity":17848,"price":3.4,"orders":4},{"quantity":17848,"price":3.45,"orders":4}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|110918","symbol":"LTF25JUL205PE","last_price":3.25,"volume":12346354,"average_price":3.79,"oi":2284544.0,"net_change":1.55,"total_buy_quantity":767464.0,"total_sell_quantity":901324.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1753437571015","oi_day_high":3618682.0,"oi_day_low":2271158.0},"NSE_FO:TATAMOTORS25JUL680CE":{"ohlc":{"open":24.65,"high":25.15,"low":10.95,"close":12.45},"depth":{"buy":[{"quantity":4000,"price":11.65,"orders":4},{"quantity":4000,"price":11.6,"orders":5},{"quantity":3200,"price":11.55,"orders":4},{"quantity":1600,"price":11.5,"orders":2},{"quantity":1600,"price":11.45,"orders":2}],"sell":[{"quantity":1600,"price":11.9,"orders":2},{"quantity":2400,"price":11.95,"orders":3},{"quantity":3200,"price":12.0,"orders":4},{"quantity":3200,"price":12.05,"orders":4},{"quantity":3200,"price":12.1,"orders":4}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|130095","symbol":"TATAMOTORS25JUL680CE","last_price":12.45,"volume":2316800,"average_price":14.51,"oi":1928800.0,"net_change":-12.15,"total_buy_quantity":511200.0,"total_sell_quantity":212800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.1,"last_trade_time":"1753437598903","oi_day_high":1980800.0,"oi_day_low":1922400.0},"NSE_FO:JSWENERGY25JUL520CE":{"ohlc":{"open":16.15,"high":16.15,"low":4.3,"close":4.2},"depth":{"buy":[{"quantity":1000,"price":4.35,"orders":1},{"quantity":1000,"price":4.3,"orders":1},{"quantity":1000,"price":4.2,"orders":1},{"quantity":4000,"price":4.15,"orders":4},{"quantity":2000,"price":4.1,"orders":2}],"sell":[{"quantity":2000,"price":4.5,"orders":2},{"quantity":2000,"price":4.55,"orders":2},{"quantity":2000,"price":4.6,"orders":2},{"quantity":1000,"price":4.65,"orders":1},{"quantity":3000,"price":4.7,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|106619","symbol":"JSWENERGY25JUL520CE","last_price":4.2,"volume":1983000,"average_price":8.69,"oi":1387000.0,"net_change":-12.8,"total_buy_quantity":630000.0,"total_sell_quantity":240000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.05,"last_trade_time":"1753437591444","oi_day_high":1437000.0,"oi_day_low":1273000.0},"NSE_FO:CHOLAFIN25JUL1620CE":{"ohlc":{"open":1.75,"high":2.75,"low":1.35,"close":1.85},"depth":{"buy":[{"quantity":1250,"price":1.75,"orders":2},{"quantity":625,"price":1.7,"orders":1},{"quantity":625,"price":1.65,"orders":1},{"quantity":625,"price":1.6,"orders":1},{"quantity":625,"price":1.25,"orders":1}],"sell":[{"quantity":1875,"price":1.95,"orders":3},{"quantity":1250,"price":2.0,"orders":2},{"quantity":1250,"price":2.05,"orders":2},{"quantity":625,"price":2.1,"orders":1},{"quantity":625,"price":2.15,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|87176","symbol":"CHOLAFIN25JUL1620CE","last_price":1.85,"volume":406875,"average_price":1.8,"oi":256250.0,"net_change":-2.85,"total_buy_quantity":268750.0,"total_sell_quantity":81875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1753437564204","oi_day_high":274375.0,"oi_day_low":222500.0},"NSE_FO:LODHA25JUL1440CE":{"ohlc":{"open":2.55,"high":2.55,"low":1.45,"close":1.95},"depth":{"buy":[{"quantity":4950,"price":1.95,"orders":2},{"quantity":900,"price":1.85,"orders":2},{"quantity":2700,"price":1.8,"orders":2},{"quantity":2700,"price":1.75,"orders":2},{"quantity":3150,"price":1.7,"orders":2}],"sell":[{"quantity":1350,"price":2.0,"orders":1},{"quantity":900,"price":2.05,"orders":2},{"quantity":1800,"price":2.1,"orders":3},{"quantity":1350,"price":2.15,"orders":2},{"quantity":900,"price":2.2,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|110031","symbol":"LODHA25JUL1440CE","last_price":1.95,"volume":231300,"average_price":1.8,"oi":191700.0,"net_change":-1.5,"total_buy_quantity":232200.0,"total_sell_quantity":94050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1753437599031","oi_day_high":234450.0,"oi_day_low":183150.0},"NSE_FO:NTPC25JUL335CE":{"ohlc":{"open":5.65,"high":6.45,"low":2.85,"close":3.25},"depth":{"buy":[{"quantity":7500,"price":3.15,"orders":5},{"quantity":13500,"price":3.1,"orders":7},{"quantity":15000,"price":3.05,"orders":5},{"quantity":13500,"price":3.0,"orders":7},{"quantity":19500,"price":2.95,"orders":5}],"sell":[{"quantity":12000,"price":3.25,"orders":7},{"quantity":12000,"price":3.3,"orders":7},{"quantity":10500,"price":3.35,"orders":5},{"quantity":9000,"price":3.4,"orders":5},{"quantity":18000,"price":3.45,"orders":4}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|123777","symbol":"NTPC25JUL335CE","last_price":3.25,"volume":5535000,"average_price":3.81,"oi":2068500.0,"net_change":-2.55,"total_buy_quantity":523500.0,"total_sell_quantity":439500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1753437589469","oi_day_high":2068500.0,"oi_day_low":1648500.0},"NSE_FO:IOC25JUL145PE":{"ohlc":{"open":0.35,"high":1.25,"low":0.35,"close":1.0},"depth":{"buy":[{"quantity":39000,"price":0.95,"orders":7},{"quantity":73125,"price":0.9,"orders":6},{"quantity":58500,"price":0.85,"orders":5},{"quantity":82875,"price":0.8,"orders":6},{"quantity":63375,"price":0.75,"orders":4}],"sell":[{"quantity":48750,"price":1.05,"orders":6},{"quantity":121875,"price":1.1,"orders":10},{"quantity":58500,"price":1.15,"orders":9},{"quantity":43875,"price":1.2,"orders":8},{"quantity":170625,"price":1.25,"orders":6}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|106646","symbol":"IOC25JUL145PE","last_price":1.0,"volume":7366125,"average_price":0.81,"oi":2379000.0,"net_change":0.6,"total_buy_quantity":3490500.0,"total_sell_quantity":1165125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1753437581812","oi_day_high":3095625.0,"oi_day_low":2247375.0},"NSE_FO:DELHIVERY25JUL385PE":{"ohlc":{"open":0.2,"high":0.2,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":35275,"price":0.05,"orders":3},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2075,"price":0.3,"orders":1},{"quantity":2075,"price":0.45,"orders":1},{"quantity":2075,"price":0.8,"orders":1},{"quantity":62250,"price":1.75,"orders":1},{"quantity":8300,"price":1.8,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|91428","symbol":"DELHIVERY25JUL385PE","last_price":0.2,"volume":0,"average_price":0.0,"oi":85075.0,"net_change":0.0,"total_buy_quantity":35275.0,"total_sell_quantity":232400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1753346387000","oi_day_high":89225.0,"oi_day_low":85075.0},"NSE_FO:DLF25JUL840PE":{"ohlc":{"open":26.6,"high":27.7,"low":18.7,"close":25.4},"depth":{"buy":[{"quantity":825,"price":24.5,"orders":1},{"quantity":825,"price":24.45,"orders":1},{"quantity":825,"price":24.4,"orders":1},{"quantity":1650,"price":24.35,"orders":2},{"quantity":825,"price":24.3,"orders":1}],"sell":[{"quantity":825,"price":25.1,"orders":1},{"quantity":825,"price":25.2,"orders":1},{"quantity":1650,"price":25.25,"orders":2},{"quantity":1650,"price":25.3,"orders":2},{"quantity":825,"price":25.35,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|88513","symbol":"DLF25JUL840PE","last_price":25.4,"volume":971850,"average_price":22.91,"oi":851400.0,"net_change":1.5,"total_buy_quantity":374550.0,"total_sell_quantity":121275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.8,"last_trade_time":"1753437595018","oi_day_high":894300.0,"oi_day_low":843975.0},"NSE_FO:TRENT25JUL6100CE":{"ohlc":{"open":1.6,"high":1.85,"low":1.15,"close":1.65},"depth":{"buy":[{"quantity":1500,"price":1.55,"orders":1},{"quantity":1100,"price":1.5,"orders":2},{"quantity":1000,"price":1.45,"orders":1},{"quantity":400,"price":1.4,"orders":1},{"quantity":400,"price":1.35,"orders":1}],"sell":[{"quantity":200,"price":1.65,"orders":1},{"quantity":2000,"price":1.7,"orders":2},{"quantity":4300,"price":1.75,"orders":4},{"quantity":4500,"price":1.8,"orders":3},{"quantity":300,"price":1.85,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|139412","symbol":"TRENT25JUL6100CE","last_price":1.65,"volume":135600,"average_price":1.49,"oi":282300.0,"net_change":-0.4,"total_buy_quantity":105300.0,"total_sell_quantity":29800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1753437322068","oi_day_high":323400.0,"oi_day_low":276300.0},"NSE_FO:GRANULES25JUL500CE":{"ohlc":{"open":1.75,"high":2.2,"low":1.0,"close":1.4},"depth":{"buy":[{"quantity":3225,"price":1.25,"orders":3},{"quantity":2150,"price":1.2,"orders":2},{"quantity":1075,"price":1.15,"orders":1},{"quantity":6450,"price":1.1,"orders":3},{"quantity":4300,"price":1.05,"orders":3}],"sell":[{"quantity":1075,"price":1.45,"orders":1},{"quantity":1075,"price":1.5,"orders":1},{"quantity":1075,"price":1.6,"orders":1},{"quantity":10750,"price":1.7,"orders":2},{"quantity":5375,"price":1.9,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|92972","symbol":"GRANULES25JUL500CE","last_price":1.4,"volume":605225,"average_price":1.43,"oi":1357725.0,"net_change":-0.95,"total_buy_quantity":348300.0,"total_sell_quantity":238650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1753437550133","oi_day_high":1383525.0,"oi_day_low":1328700.0},"NSE_FO:BAJAJFINSV25JUL2060PE":{"ohlc":{"open":72.9,"high":128.35,"low":72.9,"close":80.4},"depth":{"buy":[{"quantity":1000,"price":78.9,"orders":2},{"quantity":500,"price":78.85,"orders":1},{"quantity":500,"price":78.75,"orders":1},{"quantity":500,"price":78.65,"orders":1},{"quantity":500,"price":78.55,"orders":1}],"sell":[{"quantity":500,"price":84.05,"orders":1},{"quantity":1000,"price":84.1,"orders":2},{"quantity":500,"price":84.15,"orders":1},{"quantity":500,"price":84.4,"orders":1},{"quantity":500,"price":84.45,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|79746","symbol":"BAJAJFINSV25JUL2060PE","last_price":80.4,"volume":263000,"average_price":104.1,"oi":66500.0,"net_change":35.7,"total_buy_quantity":98000.0,"total_sell_quantity":40500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":201.55,"last_trade_time":"1753437319709","oi_day_high":138500.0,"oi_day_low":66500.0},"NSE_FO:ASTRAL25JUL1520CE":{"ohlc":{"open":5.85,"high":6.25,"low":1.9,"close":1.9},"depth":{"buy":[{"quantity":425,"price":1.75,"orders":1},{"quantity":425,"price":1.65,"orders":1},{"quantity":425,"price":1.6,"orders":1},{"quantity":425,"price":1.55,"orders":1},{"quantity":13175,"price":1.5,"orders":2}],"sell":[{"quantity":850,"price":1.85,"orders":2},{"quantity":2125,"price":1.9,"orders":5},{"quantity":1275,"price":1.95,"orders":3},{"quantity":1700,"price":2.0,"orders":4},{"quantity":1275,"price":2.05,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|66149","symbol":"ASTRAL25JUL1520CE","last_price":1.9,"volume":257975,"average_price":3.43,"oi":294525.0,"net_change":-4.3,"total_buy_quantity":179775.0,"total_sell_quantity":124100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1753437598637","oi_day_high":295800.0,"oi_day_low":278375.0},"NSE_FO:MGL25JUL1440CE":{"ohlc":{"open":18.95,"high":19.3,"low":4.4,"close":4.4},"depth":{"buy":[{"quantity":400,"price":4.3,"orders":1},{"quantity":1200,"price":4.25,"orders":3},{"quantity":1600,"price":4.2,"orders":3},{"quantity":400,"price":4.15,"orders":1},{"quantity":1200,"price":4.1,"orders":1}],"sell":[{"quantity":400,"price":4.7,"orders":1},{"quantity":800,"price":4.75,"orders":2},{"quantity":800,"price":4.8,"orders":2},{"quantity":400,"price":4.85,"orders":1},{"quantity":400,"price":4.9,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|114140","symbol":"MGL25JUL1440CE","last_price":4.4,"volume":523200,"average_price":8.52,"oi":184400.0,"net_change":-13.55,"total_buy_quantity":356800.0,"total_sell_quantity":86400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.5,"last_trade_time":"1753437556055","oi_day_high":199200.0,"oi_day_low":182800.0},"NSE_FO:TCS25JUL3440CE":{"ohlc":{"open":0.85,"high":0.95,"low":0.6,"close":0.85},"depth":{"buy":[{"quantity":2975,"price":0.8,"orders":8},{"quantity":1400,"price":0.75,"orders":7},{"quantity":1225,"price":0.7,"orders":5},{"quantity":1225,"price":0.65,"orders":4},{"quantity":700,"price":0.6,"orders":3}],"sell":[{"quantity":875,"price":0.85,"orders":4},{"quantity":5600,"price":0.9,"orders":4},{"quantity":1225,"price":0.95,"orders":7},{"quantity":1225,"price":1.0,"orders":6},{"quantity":1225,"price":1.05,"orders":5}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|131347","symbol":"TCS25JUL3440CE","last_price":0.85,"volume":141050,"average_price":0.78,"oi":763000.0,"net_change":-0.25,"total_buy_quantity":152600.0,"total_sell_quantity":131075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1753437561746","oi_day_high":787150.0,"oi_day_low":762825.0},"NSE_FO:CESC25JUL172.5PE":{"ohlc":{"open":0.95,"high":2.3,"low":0.85,"close":2.15},"depth":{"buy":[{"quantity":43500,"price":2.05,"orders":3},{"quantity":14500,"price":2.0,"orders":4},{"quantity":3625,"price":1.95,"orders":1},{"quantity":3625,"price":1.9,"orders":1},{"quantity":3625,"price":1.85,"orders":1}],"sell":[{"quantity":10875,"price":2.2,"orders":3},{"quantity":7250,"price":2.25,"orders":2},{"quantity":7250,"price":2.3,"orders":2},{"quantity":7250,"price":2.35,"orders":2},{"quantity":3625,"price":2.4,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|86477","symbol":"CESC25JUL172.5PE","last_price":2.15,"volume":293625,"average_price":1.72,"oi":250125.0,"net_change":0.8,"total_buy_quantity":634375.0,"total_sell_quantity":514750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1753437554950","oi_day_high":264625.0,"oi_day_low":199375.0},"NSE_FO:VOLTAS25JUL1320CE":{"ohlc":{"open":27.15,"high":30.0,"low":11.1,"close":12.65},"depth":{"buy":[{"quantity":375,"price":12.0,"orders":1},{"quantity":375,"price":11.6,"orders":1},{"quantity":750,"price":11.55,"orders":2},{"quantity":375,"price":11.5,"orders":1},{"quantity":375,"price":11.15,"orders":1}],"sell":[{"quantity":375,"price":12.7,"orders":1},{"quantity":375,"price":13.1,"orders":1},{"quantity":375,"price":13.15,"orders":1},{"quantity":375,"price":13.45,"orders":1},{"quantity":750,"price":14.05,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|135466","symbol":"VOLTAS25JUL1320CE","last_price":12.65,"volume":304875,"average_price":16.71,"oi":142125.0,"net_change":-20.3,"total_buy_quantity":337125.0,"total_sell_quantity":75750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.3,"last_trade_time":"1753437503291","oi_day_high":151125.0,"oi_day_low":120375.0},"NSE_FO:ADANIENSOL25JUL860CE":{"ohlc":{"open":14.2,"high":14.2,"low":2.45,"close":3.0},"depth":{"buy":[{"quantity":2025,"price":2.85,"orders":3},{"quantity":2700,"price":2.8,"orders":4},{"quantity":2700,"price":2.75,"orders":4},{"quantity":2025,"price":2.7,"orders":3},{"quantity":1350,"price":2.65,"orders":2}],"sell":[{"quantity":3375,"price":3.05,"orders":5},{"quantity":2700,"price":3.1,"orders":4},{"quantity":2025,"price":3.15,"orders":3},{"quantity":2025,"price":3.2,"orders":3},{"quantity":3375,"price":3.25,"orders":4}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|75465","symbol":"ADANIENSOL25JUL860CE","last_price":3.0,"volume":2048625,"average_price":6.75,"oi":714150.0,"net_change":-11.15,"total_buy_quantity":686475.0,"total_sell_quantity":231525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.55,"last_trade_time":"1753437588799","oi_day_high":736425.0,"oi_day_low":624375.0},"NSE_FO:HINDALCO25JUL690PE":{"ohlc":{"open":4.8,"high":8.45,"low":4.35,"close":5.8},"depth":{"buy":[{"quantity":7000,"price":5.65,"orders":5},{"quantity":4200,"price":5.6,"orders":3},{"quantity":9800,"price":5.55,"orders":7},{"quantity":28000,"price":5.5,"orders":7},{"quantity":4200,"price":5.45,"orders":3}],"sell":[{"quantity":1400,"price":5.75,"orders":1},{"quantity":2800,"price":5.8,"orders":2},{"quantity":4200,"price":5.85,"orders":3},{"quantity":37800,"price":5.9,"orders":9},{"quantity":4200,"price":5.95,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|100572","symbol":"HINDALCO25JUL690PE","last_price":5.8,"volume":4863600,"average_price":6.32,"oi":968800.0,"net_change":0.2,"total_buy_quantity":763000.0,"total_sell_quantity":389200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1753437597675","oi_day_high":1075200.0,"oi_day_low":896000.0},"NSE_FO:CONCOR25JUL600PE":{"ohlc":{"open":5.2,"high":8.8,"low":3.8,"close":7.55},"depth":{"buy":[{"quantity":2500,"price":6.9,"orders":2},{"quantity":1250,"price":6.85,"orders":1},{"quantity":1250,"price":6.8,"orders":1},{"quantity":1250,"price":6.75,"orders":1},{"quantity":1250,"price":6.7,"orders":1}],"sell":[{"quantity":2500,"price":7.55,"orders":2},{"quantity":2500,"price":7.6,"orders":2},{"quantity":2500,"price":7.65,"orders":2},{"quantity":1250,"price":7.7,"orders":1},{"quantity":2500,"price":7.8,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|89254","symbol":"CONCOR25JUL600PE","last_price":7.55,"volume":686250,"average_price":6.82,"oi":578750.0,"net_change":2.45,"total_buy_quantity":296250.0,"total_sell_quantity":236250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1753437595115","oi_day_high":603750.0,"oi_day_low":536250.0},"NSE_FO:LTIM25JUL5400PE":{"ohlc":{"open":202.6,"high":313.0,"low":202.6,"close":308.7},"depth":{"buy":[{"quantity":150,"price":310.0,"orders":1},{"quantity":900,"price":262.1,"orders":1},{"quantity":4500,"price":222.8,"orders":1},{"quantity":900,"price":189.1,"orders":1},{"quantity":1350,"price":157.8,"orders":1}],"sell":[{"quantity":600,"price":339.15,"orders":3},{"quantity":1050,"price":339.25,"orders":1},{"quantity":300,"price":339.3,"orders":2},{"quantity":6300,"price":340.45,"orders":4},{"quantity":900,"price":382.45,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|111318","symbol":"LTIM25JUL5400PE","last_price":308.7,"volume":4800,"average_price":261.71,"oi":25800.0,"net_change":97.4,"total_buy_quantity":25800.0,"total_sell_quantity":13650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":427.85,"last_trade_time":"1753437068449","oi_day_high":26850.0,"oi_day_low":25800.0},"NSE_FO:RVNL25JUL400CE":{"ohlc":{"open":1.35,"high":1.35,"low":0.3,"close":0.4},"depth":{"buy":[{"quantity":8250,"price":0.35,"orders":4},{"quantity":79750,"price":0.3,"orders":9},{"quantity":28875,"price":0.25,"orders":5},{"quantity":167750,"price":0.2,"orders":9},{"quantity":5500,"price":0.15,"orders":2}],"sell":[{"quantity":22000,"price":0.45,"orders":9},{"quantity":9625,"price":0.5,"orders":5},{"quantity":9625,"price":0.55,"orders":6},{"quantity":8250,"price":0.6,"orders":5},{"quantity":11000,"price":0.65,"orders":6}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|132919","symbol":"RVNL25JUL400CE","last_price":0.4,"volume":1211375,"average_price":0.65,"oi":3261500.0,"net_change":-1.05,"total_buy_quantity":367125.0,"total_sell_quantity":561000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1753437581501","oi_day_high":3443000.0,"oi_day_low":3229875.0},"NSE_FO:ASHOKLEY25JUL125CE":{"ohlc":{"open":1.6,"high":1.6,"low":0.45,"close":0.55},"depth":{"buy":[{"quantity":120000,"price":0.55,"orders":13},{"quantity":140000,"price":0.5,"orders":8},{"quantity":110000,"price":0.45,"orders":9},{"quantity":135000,"price":0.4,"orders":7},{"quantity":30000,"price":0.35,"orders":4}],"sell":[{"quantity":15000,"price":0.6,"orders":2},{"quantity":65000,"price":0.65,"orders":9},{"quantity":35000,"price":0.7,"orders":6},{"quantity":65000,"price":0.75,"orders":7},{"quantity":55000,"price":0.8,"orders":8}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|65364","symbol":"ASHOKLEY25JUL125CE","last_price":0.55,"volume":5875000,"average_price":0.87,"oi":5390000.0,"net_change":-1.15,"total_buy_quantity":955000.0,"total_sell_quantity":2635000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1753437597071","oi_day_high":5610000.0,"oi_day_low":5200000.0},"NSE_FO:TATASTEEL25JUL160PE":{"ohlc":{"open":0.9,"high":1.45,"low":0.85,"close":1.3},"depth":{"buy":[{"quantity":33000,"price":1.25,"orders":5},{"quantity":192500,"price":1.2,"orders":19},{"quantity":93500,"price":1.15,"orders":11},{"quantity":170500,"price":1.1,"orders":10},{"quantity":110000,"price":1.05,"orders":10}],"sell":[{"quantity":60500,"price":1.3,"orders":9},{"quantity":242000,"price":1.35,"orders":16},{"quantity":165000,"price":1.4,"orders":12},{"quantity":192500,"price":1.45,"orders":11},{"quantity":407000,"price":1.5,"orders":12}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|43409","symbol":"TATASTEEL25JUL160PE","last_price":1.3,"volume":32021000,"average_price":1.15,"oi":9185000.0,"net_change":0.5,"total_buy_quantity":6143500.0,"total_sell_quantity":2491500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1753437597775","oi_day_high":9278500.0,"oi_day_low":8519500.0},"NSE_FO:ANGELONE25JUL2900CE":{"ohlc":{"open":17.4,"high":17.5,"low":7.1,"close":9.65},"depth":{"buy":[{"quantity":500,"price":9.25,"orders":2},{"quantity":250,"price":9.2,"orders":1},{"quantity":750,"price":9.15,"orders":3},{"quantity":250,"price":8.9,"orders":1},{"quantity":250,"price":8.85,"orders":1}],"sell":[{"quantity":250,"price":9.65,"orders":1},{"quantity":500,"price":10.0,"orders":2},{"quantity":500,"price":10.05,"orders":2},{"quantity":500,"price":10.15,"orders":2},{"quantity":500,"price":10.2,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|63295","symbol":"ANGELONE25JUL2900CE","last_price":9.65,"volume":685500,"average_price":10.43,"oi":303000.0,"net_change":-12.1,"total_buy_quantity":165500.0,"total_sell_quantity":62000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.05,"last_trade_time":"1753437589482","oi_day_high":363500.0,"oi_day_low":303000.0},"NSE_FO:BALKRISIND25JUL2440CE":{"ohlc":{"open":222.0,"high":222.0,"low":222.0,"close":222.0},"depth":{"buy":[{"quantity":600,"price":214.35,"orders":1},{"quantity":300,"price":214.3,"orders":1},{"quantity":1200,"price":211.5,"orders":1},{"quantity":3000,"price":210.05,"orders":1},{"quantity":9000,"price":171.05,"orders":1}],"sell":[{"quantity":600,"price":252.6,"orders":1},{"quantity":300,"price":252.65,"orders":1},{"quantity":1200,"price":253.5,"orders":1},{"quantity":1500,"price":254.7,"orders":1},{"quantity":3000,"price":257.45,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|71911","symbol":"BALKRISIND25JUL2440CE","last_price":222.0,"volume":0,"average_price":0.0,"oi":13500.0,"net_change":0.0,"total_buy_quantity":14100.0,"total_sell_quantity":22800.0,"lower_circuit_limit":147.1,"upper_circuit_limit":433.2,"last_trade_time":"1752214094000","oi_day_high":13500.0,"oi_day_low":13500.0},"NSE_FO:DIXON25JUL14250CE":{"ohlc":{"open":2540.0,"high":2540.0,"low":2540.0,"close":2540.0},"depth":{"buy":[{"quantity":50,"price":2455.25,"orders":1},{"quantity":50,"price":2455.2,"orders":1},{"quantity":50,"price":2381.0,"orders":1},{"quantity":200,"price":2346.9,"orders":1},{"quantity":250,"price":2301.65,"orders":1}],"sell":[{"quantity":50,"price":2493.7,"orders":1},{"quantity":100,"price":2493.75,"orders":2},{"quantity":50,"price":2496.75,"orders":1},{"quantity":150,"price":2507.45,"orders":2},{"quantity":200,"price":2519.85,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|92090","symbol":"DIXON25JUL14250CE","last_price":2540.0,"volume":50,"average_price":2540.0,"oi":15050.0,"net_change":0.0,"total_buy_quantity":3800.0,"total_sell_quantity":3750.0,"lower_circuit_limit":1274.0,"upper_circuit_limit":3806.0,"last_trade_time":"1753422193746","oi_day_high":15050.0,"oi_day_low":15050.0},"NSE_FO:EICHERMOT25JUL5600PE":{"ohlc":{"open":159.0,"high":228.9,"low":159.0,"close":173.85},"depth":{"buy":[{"quantity":175,"price":176.2,"orders":1},{"quantity":175,"price":176.15,"orders":1},{"quantity":175,"price":174.8,"orders":1},{"quantity":7350,"price":167.35,"orders":4},{"quantity":175,"price":165.0,"orders":1}],"sell":[{"quantity":175,"price":189.75,"orders":1},{"quantity":175,"price":189.85,"orders":1},{"quantity":175,"price":191.4,"orders":1},{"quantity":525,"price":200.95,"orders":1},{"quantity":700,"price":223.55,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|89907","symbol":"EICHERMOT25JUL5600PE","last_price":173.85,"volume":13650,"average_price":199.8,"oi":41300.0,"net_change":29.1,"total_buy_quantity":27300.0,"total_sell_quantity":14525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":323.1,"last_trade_time":"1753436438091","oi_day_high":48825.0,"oi_day_low":41300.0},"NSE_FO:APLAPOLLO25JUL1800CE":{"ohlc":{"open":4.2,"high":4.2,"low":0.35,"close":0.65},"depth":{"buy":[{"quantity":700,"price":0.6,"orders":2},{"quantity":1050,"price":0.55,"orders":2},{"quantity":2800,"price":0.5,"orders":3},{"quantity":10850,"price":0.45,"orders":5},{"quantity":28350,"price":0.4,"orders":9}],"sell":[{"quantity":3150,"price":0.65,"orders":3},{"quantity":9100,"price":0.7,"orders":7},{"quantity":6300,"price":0.75,"orders":7},{"quantity":1400,"price":0.8,"orders":2},{"quantity":2450,"price":0.85,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|63957","symbol":"APLAPOLLO25JUL1800CE","last_price":0.65,"volume":1179150,"average_price":0.76,"oi":866250.0,"net_change":-3.85,"total_buy_quantity":437500.0,"total_sell_quantity":90650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1753437592425","oi_day_high":1011850.0,"oi_day_low":863800.0},"NSE_FO:TATAPOWER25JUL405CE":{"ohlc":{"open":3.45,"high":3.5,"low":1.25,"close":1.45},"depth":{"buy":[{"quantity":5800,"price":1.4,"orders":3},{"quantity":27550,"price":1.35,"orders":13},{"quantity":18850,"price":1.3,"orders":9},{"quantity":20300,"price":1.25,"orders":9},{"quantity":15950,"price":1.2,"orders":5}],"sell":[{"quantity":5800,"price":1.45,"orders":2},{"quantity":31900,"price":1.5,"orders":10},{"quantity":31900,"price":1.55,"orders":11},{"quantity":34800,"price":1.6,"orders":12},{"quantity":21750,"price":1.65,"orders":8}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|137833","symbol":"TATAPOWER25JUL405CE","last_price":1.45,"volume":5768100,"average_price":2.08,"oi":2222850.0,"net_change":-1.65,"total_buy_quantity":479950.0,"total_sell_quantity":710500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1753437599006","oi_day_high":2383800.0,"oi_day_low":2146000.0},"NSE_FO:HINDCOPPER25JUL270PE":{"ohlc":{"open":5.3,"high":16.25,"low":3.95,"close":16.25},"depth":{"buy":[{"quantity":2650,"price":15.1,"orders":1},{"quantity":18550,"price":15.05,"orders":1},{"quantity":7950,"price":14.05,"orders":1},{"quantity":10600,"price":13.35,"orders":1},{"quantity":18550,"price":12.9,"orders":1}],"sell":[{"quantity":2650,"price":16.0,"orders":1},{"quantity":2650,"price":16.2,"orders":1},{"quantity":7950,"price":17.2,"orders":1},{"quantity":5300,"price":18.1,"orders":1},{"quantity":26500,"price":18.4,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|97277","symbol":"HINDCOPPER25JUL270PE","last_price":16.25,"volume":1378000,"average_price":7.87,"oi":580350.0,"net_change":12.6,"total_buy_quantity":355100.0,"total_sell_quantity":243800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.65,"last_trade_time":"1753437515891","oi_day_high":598900.0,"oi_day_low":535300.0},"NSE_FO:JSWSTEEL25JUL1030PE":{"ohlc":{"open":8.9,"high":17.2,"low":8.75,"close":13.5},"depth":{"buy":[{"quantity":675,"price":12.6,"orders":1},{"quantity":675,"price":12.55,"orders":1},{"quantity":675,"price":12.5,"orders":1},{"quantity":675,"price":12.4,"orders":1},{"quantity":675,"price":12.35,"orders":1}],"sell":[{"quantity":2025,"price":13.15,"orders":3},{"quantity":675,"price":13.2,"orders":1},{"quantity":675,"price":13.25,"orders":1},{"quantity":2700,"price":13.3,"orders":2},{"quantity":675,"price":13.4,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|110234","symbol":"JSWSTEEL25JUL1030PE","last_price":13.5,"volume":372600,"average_price":12.33,"oi":294300.0,"net_change":4.6,"total_buy_quantity":689175.0,"total_sell_quantity":154575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1753437588852","oi_day_high":346275.0,"oi_day_low":294300.0},"NSE_FO:IREDA25JUL170PE":{"ohlc":{"open":14.0,"high":17.0,"low":14.0,"close":16.5},"depth":{"buy":[{"quantity":3450,"price":16.85,"orders":1},{"quantity":3450,"price":16.8,"orders":1},{"quantity":6900,"price":16.6,"orders":2},{"quantity":3450,"price":16.55,"orders":1},{"quantity":13800,"price":16.5,"orders":1}],"sell":[{"quantity":3450,"price":17.25,"orders":1},{"quantity":3450,"price":17.3,"orders":1},{"quantity":3450,"price":17.35,"orders":1},{"quantity":3450,"price":17.45,"orders":1},{"quantity":3450,"price":18.15,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|104728","symbol":"IREDA25JUL170PE","last_price":16.5,"volume":51750,"average_price":15.89,"oi":1141950.0,"net_change":3.0,"total_buy_quantity":362250.0,"total_sell_quantity":320850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.5,"last_trade_time":"1753436417356","oi_day_high":1169550.0,"oi_day_low":1141950.0},"NSE_FO:CANBK25JUL111PE":{"ohlc":{"open":1.0,"high":1.85,"low":0.6,"close":1.75},"depth":{"buy":[{"quantity":54000,"price":1.7,"orders":8},{"quantity":47250,"price":1.65,"orders":7},{"quantity":81000,"price":1.6,"orders":4},{"quantity":40500,"price":1.55,"orders":5},{"quantity":27000,"price":1.5,"orders":4}],"sell":[{"quantity":74250,"price":1.8,"orders":11},{"quantity":54000,"price":1.85,"orders":7},{"quantity":74250,"price":1.9,"orders":4},{"quantity":20250,"price":1.95,"orders":3},{"quantity":20250,"price":2.0,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|85814","symbol":"CANBK25JUL111PE","last_price":1.75,"volume":16112250,"average_price":1.15,"oi":2092500.0,"net_change":0.5,"total_buy_quantity":2787750.0,"total_sell_quantity":837000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1753437546069","oi_day_high":2504250.0,"oi_day_low":1998000.0},"NSE_FO:TATAELXSI25JUL6300PE":{"ohlc":{"open":108.0,"high":257.6,"low":106.55,"close":257.6},"depth":{"buy":[{"quantity":300,"price":259.1,"orders":1},{"quantity":200,"price":259.05,"orders":2},{"quantity":100,"price":258.95,"orders":1},{"quantity":100,"price":258.9,"orders":1},{"quantity":3300,"price":256.05,"orders":3}],"sell":[{"quantity":100,"price":269.95,"orders":1},{"quantity":100,"price":270.0,"orders":1},{"quantity":100,"price":274.9,"orders":1},{"quantity":100,"price":275.0,"orders":1},{"quantity":400,"price":283.15,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|129938","symbol":"TATAELXSI25JUL6300PE","last_price":257.6,"volume":6500,"average_price":184.52,"oi":17400.0,"net_change":140.0,"total_buy_quantity":27400.0,"total_sell_quantity":3800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":327.55,"last_trade_time":"1753437488232","oi_day_high":18100.0,"oi_day_low":17000.0},"NSE_FO:PAGEIND25JUL48500CE":{"ohlc":{"open":135.0,"high":152.45,"low":60.0,"close":62.2},"depth":{"buy":[{"quantity":15,"price":42.9,"orders":1},{"quantity":15,"price":42.85,"orders":1},{"quantity":450,"price":42.45,"orders":1},{"quantity":300,"price":10.25,"orders":1},{"quantity":2250,"price":0.1,"orders":5}],"sell":[{"quantity":15,"price":84.75,"orders":1},{"quantity":15,"price":84.8,"orders":1},{"quantity":15,"price":84.9,"orders":1},{"quantity":15,"price":87.0,"orders":1},{"quantity":15,"price":92.0,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|125856","symbol":"PAGEIND25JUL48500CE","last_price":62.2,"volume":2145,"average_price":90.37,"oi":3225.0,"net_change":-66.85,"total_buy_quantity":3060.0,"total_sell_quantity":1080.0,"lower_circuit_limit":0.05,"upper_circuit_limit":680.25,"last_trade_time":"1753437142290","oi_day_high":3510.0,"oi_day_low":3060.0},"NSE_FO:POWERGRID25JUL295PE":{"ohlc":{"open":2.95,"high":6.4,"low":2.9,"close":5.95},"depth":{"buy":[{"quantity":3800,"price":5.9,"orders":2},{"quantity":1900,"price":5.85,"orders":1},{"quantity":1900,"price":5.8,"orders":1},{"quantity":1900,"price":5.75,"orders":1},{"quantity":3800,"price":5.65,"orders":1}],"sell":[{"quantity":1900,"price":6.05,"orders":1},{"quantity":5700,"price":6.1,"orders":3},{"quantity":1900,"price":6.15,"orders":1},{"quantity":1900,"price":6.25,"orders":1},{"quantity":3800,"price":6.3,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|123650","symbol":"POWERGRID25JUL295PE","last_price":5.95,"volume":4387100,"average_price":4.68,"oi":1164700.0,"net_change":3.35,"total_buy_quantity":456000.0,"total_sell_quantity":288800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1753437582757","oi_day_high":1653000.0,"oi_day_low":1164700.0},"NSE_FO:UNITDSPR25JUL1440CE":{"ohlc":{"open":1.5,"high":1.5,"low":0.5,"close":0.6},"depth":{"buy":[{"quantity":1200,"price":0.6,"orders":3},{"quantity":400,"price":0.55,"orders":1},{"quantity":800,"price":0.5,"orders":2},{"quantity":400,"price":0.45,"orders":1},{"quantity":400,"price":0.4,"orders":1}],"sell":[{"quantity":800,"price":0.7,"orders":2},{"quantity":1200,"price":0.75,"orders":2},{"quantity":400,"price":0.8,"orders":1},{"quantity":800,"price":0.85,"orders":1},{"quantity":1600,"price":0.9,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|134504","symbol":"UNITDSPR25JUL1440CE","last_price":0.6,"volume":190800,"average_price":0.75,"oi":538800.0,"net_change":-1.0,"total_buy_quantity":231600.0,"total_sell_quantity":87200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1753437265525","oi_day_high":600400.0,"oi_day_low":538800.0},"NSE_FO:DRREDDY25JUL1320PE":{"ohlc":{"open":37.8,"high":43.55,"low":34.5,"close":41.65},"depth":{"buy":[{"quantity":625,"price":40.5,"orders":1},{"quantity":625,"price":40.45,"orders":1},{"quantity":625,"price":40.3,"orders":1},{"quantity":625,"price":40.2,"orders":1},{"quantity":1250,"price":37.95,"orders":1}],"sell":[{"quantity":625,"price":41.65,"orders":1},{"quantity":625,"price":41.9,"orders":1},{"quantity":625,"price":41.95,"orders":1},{"quantity":6875,"price":42.4,"orders":1},{"quantity":625,"price":42.7,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|89351","symbol":"DRREDDY25JUL1320PE","last_price":41.65,"volume":55000,"average_price":39.33,"oi":50625.0,"net_change":-9.75,"total_buy_quantity":68750.0,"total_sell_quantity":96875.0,"lower_circuit_limit":7.85,"upper_circuit_limit":94.95,"last_trade_time":"1753437579244","oi_day_high":57500.0,"oi_day_low":50625.0},"NSE_FO:POONAWALLA25JUL450PE":{"ohlc":{"open":33.45,"high":43.7,"low":27.95,"close":36.25},"depth":{"buy":[{"quantity":1700,"price":35.45,"orders":1},{"quantity":1700,"price":34.3,"orders":1},{"quantity":8500,"price":33.9,"orders":1},{"quantity":8500,"price":33.65,"orders":1},{"quantity":6800,"price":33.2,"orders":1}],"sell":[{"quantity":1700,"price":38.2,"orders":1},{"quantity":1700,"price":38.25,"orders":1},{"quantity":1700,"price":38.4,"orders":1},{"quantity":1700,"price":38.45,"orders":1},{"quantity":1700,"price":38.6,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|123377","symbol":"POONAWALLA25JUL450PE","last_price":36.25,"volume":159800,"average_price":36.34,"oi":195500.0,"net_change":14.15,"total_buy_quantity":149600.0,"total_sell_quantity":142800.0,"lower_circuit_limit":0.25,"upper_circuit_limit":68.4,"last_trade_time":"1753437577346","oi_day_high":209100.0,"oi_day_low":192100.0},"NSE_FO:TIINDIA25JUL3000CE":{"ohlc":{"open":29.0,"high":34.0,"low":8.0,"close":7.55},"depth":{"buy":[{"quantity":200,"price":7.6,"orders":1},{"quantity":200,"price":7.45,"orders":1},{"quantity":5000,"price":5.8,"orders":1},{"quantity":1800,"price":5.05,"orders":1},{"quantity":6000,"price":4.85,"orders":1}],"sell":[{"quantity":200,"price":8.95,"orders":1},{"quantity":200,"price":9.0,"orders":1},{"quantity":200,"price":10.6,"orders":1},{"quantity":200,"price":10.75,"orders":1},{"quantity":200,"price":10.8,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|131854","symbol":"TIINDIA25JUL3000CE","last_price":7.55,"volume":281200,"average_price":18.97,"oi":157600.0,"net_change":-20.6,"total_buy_quantity":56200.0,"total_sell_quantity":43600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.25,"last_trade_time":"1753437598024","oi_day_high":188000.0,"oi_day_low":157400.0},"NSE_FO:M&MFIN25JUL263.5CE":{"ohlc":{"open":1.5,"high":1.85,"low":0.8,"close":1.0},"depth":{"buy":[{"quantity":12336,"price":0.8,"orders":4},{"quantity":8224,"price":0.75,"orders":3},{"quantity":6168,"price":0.7,"orders":3},{"quantity":8224,"price":0.65,"orders":3},{"quantity":6168,"price":0.6,"orders":2}],"sell":[{"quantity":6168,"price":0.95,"orders":3},{"quantity":1235656,"price":1.0,"orders":17},{"quantity":4112,"price":1.05,"orders":1},{"quantity":18504,"price":1.1,"orders":3},{"quantity":8224,"price":1.15,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|50325","symbol":"M&MFIN25JUL263.5CE","last_price":1.0,"volume":808008,"average_price":1.18,"oi":2234872.0,"net_change":-1.3,"total_buy_quantity":337184.0,"total_sell_quantity":1624240.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1753437552937","oi_day_high":2243096.0,"oi_day_low":2076560.0},"NSE_FO:IDEA25JUL7CE":{"ohlc":{"open":0.4,"high":0.4,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":1215075,"price":0.25,"orders":4},{"quantity":38596500,"price":0.2,"orders":54},{"quantity":33235875,"price":0.15,"orders":24},{"quantity":25873950,"price":0.1,"orders":25},{"quantity":12079275,"price":0.05,"orders":23}],"sell":[{"quantity":12293700,"price":0.3,"orders":33},{"quantity":13294350,"price":0.35,"orders":19},{"quantity":11721900,"price":0.4,"orders":22},{"quantity":5432100,"price":0.45,"orders":10},{"quantity":6575700,"price":0.5,"orders":21}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|103643","symbol":"IDEA25JUL7CE","last_price":0.25,"volume":192982500,"average_price":0.29,"oi":1.703964E8,"net_change":-0.15,"total_buy_quantity":1.11000675E8,"total_sell_quantity":7.647825E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1753437598795","oi_day_high":1.80903225E8,"oi_day_low":1.61319075E8},"NSE_FO:PFC25JUL420PE":{"ohlc":{"open":5.85,"high":9.7,"low":4.1,"close":8.35},"depth":{"buy":[{"quantity":1300,"price":8.4,"orders":1},{"quantity":2600,"price":8.3,"orders":2},{"quantity":3900,"price":8.25,"orders":3},{"quantity":2600,"price":8.2,"orders":2},{"quantity":1300,"price":8.15,"orders":1}],"sell":[{"quantity":1300,"price":8.65,"orders":1},{"quantity":2600,"price":8.85,"orders":2},{"quantity":1300,"price":8.95,"orders":1},{"quantity":13000,"price":9.0,"orders":1},{"quantity":10400,"price":9.1,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|120939","symbol":"PFC25JUL420PE","last_price":8.35,"volume":5237700,"average_price":6.28,"oi":2356900.0,"net_change":2.9,"total_buy_quantity":503100.0,"total_sell_quantity":195000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1753437563718","oi_day_high":3049800.0,"oi_day_low":2356900.0},"NSE_FO:NCC25JUL230PE":{"ohlc":{"open":8.45,"high":13.5,"low":7.8,"close":13.5},"depth":{"buy":[{"quantity":2700,"price":13.25,"orders":1},{"quantity":2700,"price":13.2,"orders":1},{"quantity":2700,"price":13.15,"orders":1},{"quantity":2700,"price":13.0,"orders":1},{"quantity":2700,"price":12.95,"orders":1}],"sell":[{"quantity":2700,"price":13.65,"orders":1},{"quantity":2700,"price":13.7,"orders":1},{"quantity":2700,"price":13.75,"orders":1},{"quantity":5400,"price":13.85,"orders":2},{"quantity":2700,"price":13.95,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|116438","symbol":"NCC25JUL230PE","last_price":13.5,"volume":1765800,"average_price":9.81,"oi":696600.0,"net_change":5.8,"total_buy_quantity":297000.0,"total_sell_quantity":315900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1753437490204","oi_day_high":1509300.0,"oi_day_low":696600.0},"NSE_FO:KALYANKJIL25JUL550PE":{"ohlc":{"open":1.1,"high":1.35,"low":0.9,"close":1.2},"depth":{"buy":[{"quantity":1175,"price":1.15,"orders":1},{"quantity":1175,"price":1.1,"orders":1},{"quantity":2350,"price":1.05,"orders":2},{"quantity":1175,"price":1.0,"orders":1},{"quantity":1175,"price":0.95,"orders":1}],"sell":[{"quantity":3525,"price":1.4,"orders":3},{"quantity":1175,"price":1.45,"orders":1},{"quantity":1175,"price":2.5,"orders":1},{"quantity":1175,"price":2.9,"orders":1},{"quantity":49350,"price":2.95,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|110969","symbol":"KALYANKJIL25JUL550PE","last_price":1.2,"volume":413600,"average_price":1.08,"oi":614525.0,"net_change":0.2,"total_buy_quantity":494675.0,"total_sell_quantity":142175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1753437584704","oi_day_high":652125.0,"oi_day_low":600425.0},"NSE_FO:MUTHOOTFIN25JUL2600CE":{"ohlc":{"open":64.9,"high":105.0,"low":64.75,"close":76.0},"depth":{"buy":[{"quantity":275,"price":68.25,"orders":1},{"quantity":275,"price":68.2,"orders":1},{"quantity":275,"price":68.1,"orders":1},{"quantity":275,"price":68.0,"orders":1},{"quantity":275,"price":67.9,"orders":1}],"sell":[{"quantity":550,"price":75.3,"orders":2},{"quantity":275,"price":75.35,"orders":1},{"quantity":275,"price":75.4,"orders":1},{"quantity":275,"price":76.85,"orders":1},{"quantity":275,"price":79.25,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|115287","symbol":"MUTHOOTFIN25JUL2600CE","last_price":76.0,"volume":24475,"average_price":82.38,"oi":71500.0,"net_change":3.85,"total_buy_quantity":55275.0,"total_sell_quantity":18975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":177.85,"last_trade_time":"1753436821098","oi_day_high":81675.0,"oi_day_low":71500.0},"NSE_FO:GAIL25JUL187.5PE":{"ohlc":{"open":3.4,"high":5.95,"low":3.0,"close":5.8},"depth":{"buy":[{"quantity":12600,"price":5.75,"orders":4},{"quantity":9450,"price":5.7,"orders":3},{"quantity":9450,"price":5.65,"orders":3},{"quantity":6300,"price":5.6,"orders":2},{"quantity":6300,"price":5.55,"orders":2}],"sell":[{"quantity":3150,"price":5.9,"orders":1},{"quantity":3150,"price":5.95,"orders":1},{"quantity":6300,"price":6.0,"orders":2},{"quantity":3150,"price":6.05,"orders":1},{"quantity":22050,"price":6.1,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|95463","symbol":"GAIL25JUL187.5PE","last_price":5.8,"volume":2353050,"average_price":4.12,"oi":1115100.0,"net_change":2.95,"total_buy_quantity":894600.0,"total_sell_quantity":422100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1753437596558","oi_day_high":1471050.0,"oi_day_low":1115100.0},"NSE_FO:CGPOWER25JUL670CE":{"ohlc":{"open":25.0,"high":28.1,"low":6.55,"close":6.7},"depth":{"buy":[{"quantity":4250,"price":6.6,"orders":1},{"quantity":3400,"price":6.5,"orders":4},{"quantity":4250,"price":6.45,"orders":4},{"quantity":850,"price":6.35,"orders":1},{"quantity":850,"price":6.3,"orders":1}],"sell":[{"quantity":17850,"price":6.7,"orders":3},{"quantity":2550,"price":6.75,"orders":3},{"quantity":2550,"price":6.8,"orders":3},{"quantity":2550,"price":6.85,"orders":3},{"quantity":3400,"price":6.9,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|86802","symbol":"CGPOWER25JUL670CE","last_price":6.7,"volume":1250350,"average_price":12.56,"oi":522750.0,"net_change":-13.9,"total_buy_quantity":476850.0,"total_sell_quantity":238850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.4,"last_trade_time":"1753437597054","oi_day_high":536350.0,"oi_day_low":338300.0},"NSE_FO:BRITANNIA25JUL5850CE":{"ohlc":{"open":17.6,"high":18.25,"low":7.2,"close":8.1},"depth":{"buy":[{"quantity":125,"price":6.5,"orders":1},{"quantity":125,"price":6.45,"orders":1},{"quantity":125,"price":6.4,"orders":1},{"quantity":250,"price":6.25,"orders":2},{"quantity":5000,"price":6.1,"orders":2}],"sell":[{"quantity":125,"price":12.2,"orders":1},{"quantity":2500,"price":12.25,"orders":1},{"quantity":125,"price":14.0,"orders":1},{"quantity":125,"price":15.0,"orders":1},{"quantity":3750,"price":21.9,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|84653","symbol":"BRITANNIA25JUL5850CE","last_price":8.1,"volume":48500,"average_price":11.52,"oi":37125.0,"net_change":-10.3,"total_buy_quantity":108500.0,"total_sell_quantity":23500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.7,"last_trade_time":"1753437253170","oi_day_high":40875.0,"oi_day_low":37125.0},"NSE_FO:INFY25JUL1600CE":{"ohlc":{"open":4.35,"high":5.15,"low":1.15,"close":1.4},"depth":{"buy":[{"quantity":1600,"price":1.4,"orders":3},{"quantity":4400,"price":1.35,"orders":9},{"quantity":23600,"price":1.3,"orders":13},{"quantity":26000,"price":1.25,"orders":11},{"quantity":22000,"price":1.2,"orders":12}],"sell":[{"quantity":1200,"price":1.45,"orders":1},{"quantity":2400,"price":1.5,"orders":3},{"quantity":5600,"price":1.55,"orders":9},{"quantity":9600,"price":1.6,"orders":7},{"quantity":26400,"price":1.65,"orders":9}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|103069","symbol":"INFY25JUL1600CE","last_price":1.4,"volume":7733200,"average_price":2.0,"oi":4894000.0,"net_change":-3.75,"total_buy_quantity":944400.0,"total_sell_quantity":443200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1753437593116","oi_day_high":5293600.0,"oi_day_low":4869600.0},"NSE_FO:TATACONSUM25JUL1150PE":{"ohlc":{"open":69.25,"high":91.1,"low":69.25,"close":88.9},"depth":{"buy":[{"quantity":550,"price":95.4,"orders":1},{"quantity":550,"price":95.35,"orders":1},{"quantity":550,"price":95.3,"orders":1},{"quantity":2750,"price":91.55,"orders":1},{"quantity":2200,"price":90.95,"orders":1}],"sell":[{"quantity":550,"price":101.6,"orders":1},{"quantity":550,"price":101.65,"orders":1},{"quantity":2200,"price":101.75,"orders":1},{"quantity":550,"price":101.9,"orders":1},{"quantity":550,"price":102.45,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|137394","symbol":"TATACONSUM25JUL1150PE","last_price":88.9,"volume":1650,"average_price":83.08,"oi":47850.0,"net_change":15.85,"total_buy_quantity":48950.0,"total_sell_quantity":30250.0,"lower_circuit_limit":27.4,"upper_circuit_limit":118.7,"last_trade_time":"1753427556512","oi_day_high":48400.0,"oi_day_low":47850.0},"NSE_FO:LTF25JUL205CE":{"ohlc":{"open":4.1,"high":4.5,"low":2.1,"close":3.5},"depth":{"buy":[{"quantity":8924,"price":3.35,"orders":2},{"quantity":13386,"price":3.3,"orders":3},{"quantity":17848,"price":3.25,"orders":4},{"quantity":17848,"price":3.2,"orders":4},{"quantity":8924,"price":3.15,"orders":2}],"sell":[{"quantity":8924,"price":3.45,"orders":2},{"quantity":31234,"price":3.5,"orders":7},{"quantity":35696,"price":3.55,"orders":8},{"quantity":17848,"price":3.6,"orders":4},{"quantity":4462,"price":3.65,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|110917","symbol":"LTF25JUL205CE","last_price":3.5,"volume":12332968,"average_price":3.17,"oi":1874040.0,"net_change":-3.85,"total_buy_quantity":986102.0,"total_sell_quantity":789774.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1753437565470","oi_day_high":2396094.0,"oi_day_low":758540.0},"NSE_FO:NATIONALUM25JUL195CE":{"ohlc":{"open":5.95,"high":6.1,"low":1.75,"close":1.8},"depth":{"buy":[{"quantity":33750,"price":1.7,"orders":7},{"quantity":22500,"price":1.65,"orders":6},{"quantity":11250,"price":1.6,"orders":3},{"quantity":15000,"price":1.55,"orders":3},{"quantity":41250,"price":1.5,"orders":3}],"sell":[{"quantity":7500,"price":1.8,"orders":2},{"quantity":11250,"price":1.85,"orders":3},{"quantity":30000,"price":1.9,"orders":7},{"quantity":18750,"price":1.95,"orders":5},{"quantity":56250,"price":2.0,"orders":6}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|120867","symbol":"NATIONALUM25JUL195CE","last_price":1.8,"volume":4773750,"average_price":3.03,"oi":2512500.0,"net_change":-3.75,"total_buy_quantity":547500.0,"total_sell_quantity":1432500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1753437581099","oi_day_high":3060000.0,"oi_day_low":2512500.0},"NSE_FO:UNOMINDA25JUL1080CE":{"ohlc":{"open":18.4,"high":22.85,"low":14.8,"close":19.0},"depth":{"buy":[{"quantity":550,"price":16.1,"orders":1},{"quantity":550,"price":16.05,"orders":1},{"quantity":550,"price":16.0,"orders":1},{"quantity":550,"price":14.05,"orders":1},{"quantity":2200,"price":14.0,"orders":1}],"sell":[{"quantity":1100,"price":19.5,"orders":2},{"quantity":550,"price":19.55,"orders":1},{"quantity":550,"price":19.95,"orders":1},{"quantity":550,"price":20.2,"orders":1},{"quantity":550,"price":20.95,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|140462","symbol":"UNOMINDA25JUL1080CE","last_price":19.0,"volume":106700,"average_price":19.06,"oi":74800.0,"net_change":-3.35,"total_buy_quantity":212300.0,"total_sell_quantity":63250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.05,"last_trade_time":"1753437569072","oi_day_high":83050.0,"oi_day_low":70400.0},"NSE_FO:KEI25JUL3750CE":{"ohlc":{"open":131.5,"high":140.2,"low":121.45,"close":121.45},"depth":{"buy":[{"quantity":350,"price":127.35,"orders":2},{"quantity":175,"price":127.3,"orders":1},{"quantity":175,"price":127.2,"orders":1},{"quantity":175,"price":127.1,"orders":1},{"quantity":175,"price":126.3,"orders":1}],"sell":[{"quantity":175,"price":141.45,"orders":1},{"quantity":175,"price":141.5,"orders":1},{"quantity":175,"price":156.3,"orders":1},{"quantity":700,"price":157.8,"orders":1},{"quantity":525,"price":160.15,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|111881","symbol":"KEI25JUL3750CE","last_price":121.45,"volume":1050,"average_price":131.53,"oi":9450.0,"net_change":-121.45,"total_buy_quantity":10850.0,"total_sell_quantity":14525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":448.6,"last_trade_time":"1753426181454","oi_day_high":9625.0,"oi_day_low":9450.0},"NSE_FO:SAIL25JUL132.5PE":{"ohlc":{"open":1.2,"high":4.2,"low":1.2,"close":4.2},"depth":{"buy":[{"quantity":18800,"price":4.1,"orders":4},{"quantity":14100,"price":4.05,"orders":3},{"quantity":14100,"price":4.0,"orders":3},{"quantity":14100,"price":3.95,"orders":3},{"quantity":61100,"price":3.9,"orders":5}],"sell":[{"quantity":61100,"price":4.25,"orders":4},{"quantity":14100,"price":4.3,"orders":3},{"quantity":18800,"price":4.35,"orders":4},{"quantity":18800,"price":4.4,"orders":3},{"quantity":56400,"price":4.45,"orders":4}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|133182","symbol":"SAIL25JUL132.5PE","last_price":4.2,"volume":6575300,"average_price":3.08,"oi":1367700.0,"net_change":3.1,"total_buy_quantity":1508700.0,"total_sell_quantity":996400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1753437597075","oi_day_high":1466400.0,"oi_day_low":1019900.0},"NSE_FO:AXISBANK25JUL1230CE":{"ohlc":{"open":0.2,"high":0.25,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":176250,"price":0.15,"orders":19},{"quantity":246250,"price":0.1,"orders":25},{"quantity":78750,"price":0.05,"orders":9},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":26875,"price":0.2,"orders":6},{"quantity":28750,"price":0.25,"orders":7},{"quantity":9375,"price":0.3,"orders":3},{"quantity":6875,"price":0.35,"orders":2},{"quantity":5000,"price":0.4,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|79222","symbol":"AXISBANK25JUL1230CE","last_price":0.2,"volume":125000,"average_price":0.18,"oi":1106875.0,"net_change":-0.05,"total_buy_quantity":501250.0,"total_sell_quantity":193750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1753437497225","oi_day_high":1148125.0,"oi_day_low":1106875.0},"NSE_FO:HUDCO25JUL240CE":{"ohlc":{"open":0.55,"high":0.55,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":108225,"price":0.3,"orders":7},{"quantity":111000,"price":0.25,"orders":10},{"quantity":135975,"price":0.2,"orders":6},{"quantity":194250,"price":0.15,"orders":7},{"quantity":147075,"price":0.1,"orders":5}],"sell":[{"quantity":127650,"price":0.35,"orders":13},{"quantity":24975,"price":0.4,"orders":8},{"quantity":213675,"price":0.45,"orders":7},{"quantity":19425,"price":0.5,"orders":6},{"quantity":11100,"price":0.55,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|98371","symbol":"HUDCO25JUL240CE","last_price":0.3,"volume":1895325,"average_price":0.38,"oi":2974800.0,"net_change":-0.5,"total_buy_quantity":851925.0,"total_sell_quantity":976800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1753437595931","oi_day_high":3263400.0,"oi_day_low":2969250.0},"NSE_FO:NMDC25JUL71CE":{"ohlc":{"open":1.9,"high":2.1,"low":1.0,"close":1.05},"depth":{"buy":[{"quantity":67500,"price":1.0,"orders":5},{"quantity":40500,"price":0.95,"orders":3},{"quantity":121500,"price":0.9,"orders":5},{"quantity":108000,"price":0.85,"orders":5},{"quantity":121500,"price":0.8,"orders":5}],"sell":[{"quantity":27000,"price":1.05,"orders":2},{"quantity":27000,"price":1.1,"orders":2},{"quantity":27000,"price":1.15,"orders":2},{"quantity":67500,"price":1.2,"orders":2},{"quantity":81000,"price":1.25,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|123095","symbol":"NMDC25JUL71CE","last_price":1.05,"volume":5994000,"average_price":1.4,"oi":3942000.0,"net_change":-1.15,"total_buy_quantity":1012500.0,"total_sell_quantity":2146500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1753437585351","oi_day_high":4522500.0,"oi_day_low":3874500.0},"NSE_FO:FEDERALBNK25JUL210CE":{"ohlc":{"open":3.4,"high":4.05,"low":1.35,"close":1.4},"depth":{"buy":[{"quantity":10000,"price":1.4,"orders":2},{"quantity":70000,"price":1.35,"orders":6},{"quantity":20000,"price":1.3,"orders":4},{"quantity":50000,"price":1.25,"orders":5},{"quantity":35000,"price":1.2,"orders":2}],"sell":[{"quantity":75000,"price":1.45,"orders":6},{"quantity":35000,"price":1.5,"orders":6},{"quantity":35000,"price":1.55,"orders":6},{"quantity":25000,"price":1.6,"orders":5},{"quantity":50000,"price":1.65,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|91042","symbol":"FEDERALBNK25JUL210CE","last_price":1.4,"volume":8965000,"average_price":2.33,"oi":5190000.0,"net_change":-2.45,"total_buy_quantity":825000.0,"total_sell_quantity":1650000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1753437597916","oi_day_high":5350000.0,"oi_day_low":4115000.0},"NSE_FO:NHPC25JUL85PE":{"ohlc":{"open":0.85,"high":2.35,"low":0.65,"close":2.0},"depth":{"buy":[{"quantity":44800,"price":2.0,"orders":4},{"quantity":12800,"price":1.95,"orders":2},{"quantity":12800,"price":1.9,"orders":2},{"quantity":25600,"price":1.85,"orders":4},{"quantity":64000,"price":1.8,"orders":3}],"sell":[{"quantity":19200,"price":2.15,"orders":3},{"quantity":44800,"price":2.2,"orders":3},{"quantity":25600,"price":2.25,"orders":4},{"quantity":12800,"price":2.3,"orders":2},{"quantity":12800,"price":2.35,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|122735","symbol":"NHPC25JUL85PE","last_price":2.0,"volume":1939200,"average_price":1.3,"oi":1516800.0,"net_change":1.3,"total_buy_quantity":1267200.0,"total_sell_quantity":652800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1753437581089","oi_day_high":1849600.0,"oi_day_low":1516800.0},"NSE_FO:HDFCAMC25JUL5100PE":{"ohlc":{"open":2.05,"high":3.6,"low":2.0,"close":3.0},"depth":{"buy":[{"quantity":150,"price":2.25,"orders":1},{"quantity":1050,"price":2.2,"orders":1},{"quantity":150,"price":2.05,"orders":1},{"quantity":900,"price":1.6,"orders":1},{"quantity":9600,"price":1.1,"orders":3}],"sell":[{"quantity":450,"price":3.4,"orders":1},{"quantity":450,"price":3.5,"orders":2},{"quantity":150,"price":3.6,"orders":1},{"quantity":450,"price":3.65,"orders":1},{"quantity":900,"price":5.0,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|42191","symbol":"HDFCAMC25JUL5100PE","last_price":3.0,"volume":12750,"average_price":2.88,"oi":53550.0,"net_change":-0.15,"total_buy_quantity":50100.0,"total_sell_quantity":9150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1753437546534","oi_day_high":56700.0,"oi_day_low":53550.0},"NSE_FO:INDHOTEL25JUL780CE":{"ohlc":{"open":2.1,"high":2.15,"low":1.0,"close":1.25},"depth":{"buy":[{"quantity":4000,"price":1.2,"orders":4},{"quantity":15000,"price":1.15,"orders":9},{"quantity":10000,"price":1.1,"orders":6},{"quantity":12000,"price":1.05,"orders":9},{"quantity":31000,"price":1.0,"orders":11}],"sell":[{"quantity":3000,"price":1.25,"orders":3},{"quantity":17000,"price":1.3,"orders":6},{"quantity":7000,"price":1.35,"orders":6},{"quantity":11000,"price":1.4,"orders":5},{"quantity":5000,"price":1.45,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|101473","symbol":"INDHOTEL25JUL780CE","last_price":1.25,"volume":1396000,"average_price":1.38,"oi":1553000.0,"net_change":-1.3,"total_buy_quantity":677000.0,"total_sell_quantity":397000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1753437595715","oi_day_high":1775000.0,"oi_day_low":1553000.0},"NSE_FO:SYNGENE25JUL650CE":{"ohlc":{"open":25.0,"high":42.1,"low":25.0,"close":32.0},"depth":{"buy":[{"quantity":1000,"price":31.2,"orders":1},{"quantity":2000,"price":31.15,"orders":2},{"quantity":1000,"price":31.1,"orders":1},{"quantity":5000,"price":29.95,"orders":1},{"quantity":5000,"price":29.25,"orders":1}],"sell":[{"quantity":1000,"price":34.85,"orders":1},{"quantity":1000,"price":34.9,"orders":1},{"quantity":1000,"price":35.0,"orders":1},{"quantity":2000,"price":35.05,"orders":2},{"quantity":1000,"price":35.1,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|136902","symbol":"SYNGENE25JUL650CE","last_price":32.0,"volume":49000,"average_price":36.12,"oi":179000.0,"net_change":8.4,"total_buy_quantity":75000.0,"total_sell_quantity":81000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.55,"last_trade_time":"1753437595277","oi_day_high":195000.0,"oi_day_low":177000.0},"NSE_FO:MANAPPURAM25JUL275PE":{"ohlc":{"open":5.7,"high":11.65,"low":5.35,"close":10.25},"depth":{"buy":[{"quantity":6000,"price":9.85,"orders":2},{"quantity":3000,"price":9.65,"orders":1},{"quantity":3000,"price":9.6,"orders":1},{"quantity":3000,"price":9.5,"orders":1},{"quantity":3000,"price":9.45,"orders":1}],"sell":[{"quantity":3000,"price":10.2,"orders":1},{"quantity":6000,"price":10.25,"orders":2},{"quantity":3000,"price":10.5,"orders":1},{"quantity":15000,"price":11.25,"orders":1},{"quantity":3000,"price":11.35,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|116651","symbol":"MANAPPURAM25JUL275PE","last_price":10.25,"volume":687000,"average_price":7.82,"oi":744000.0,"net_change":5.55,"total_buy_quantity":321000.0,"total_sell_quantity":297000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1753437375212","oi_day_high":789000.0,"oi_day_low":735000.0},"NSE_FO:RECLTD25JUL400PE":{"ohlc":{"open":5.5,"high":7.45,"low":3.25,"close":5.35},"depth":{"buy":[{"quantity":5100,"price":5.3,"orders":4},{"quantity":7650,"price":5.25,"orders":6},{"quantity":7650,"price":5.2,"orders":6},{"quantity":5100,"price":5.15,"orders":4},{"quantity":6375,"price":5.1,"orders":4}],"sell":[{"quantity":14025,"price":5.5,"orders":10},{"quantity":6375,"price":5.55,"orders":5},{"quantity":14025,"price":5.6,"orders":7},{"quantity":8925,"price":5.65,"orders":6},{"quantity":5100,"price":5.7,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|124253","symbol":"RECLTD25JUL400PE","last_price":5.35,"volume":12231075,"average_price":5.15,"oi":3507525.0,"net_change":-0.55,"total_buy_quantity":818550.0,"total_sell_quantity":372300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1753437582585","oi_day_high":4375800.0,"oi_day_low":3456525.0},"NSE_FO:LICI25JUL960PE":{"ohlc":{"open":72.45,"high":72.45,"low":72.0,"close":72.0},"depth":{"buy":[{"quantity":700,"price":71.6,"orders":1},{"quantity":2800,"price":70.85,"orders":1},{"quantity":3500,"price":70.15,"orders":1},{"quantity":700,"price":70.0,"orders":1},{"quantity":7000,"price":68.65,"orders":1}],"sell":[{"quantity":1400,"price":75.65,"orders":2},{"quantity":700,"price":75.7,"orders":1},{"quantity":700,"price":75.85,"orders":1},{"quantity":7000,"price":81.3,"orders":1},{"quantity":2800,"price":82.3,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|109831","symbol":"LICI25JUL960PE","last_price":72.0,"volume":1400,"average_price":72.22,"oi":79100.0,"net_change":19.25,"total_buy_quantity":58100.0,"total_sell_quantity":49000.0,"lower_circuit_limit":11.85,"upper_circuit_limit":93.65,"last_trade_time":"1753424632870","oi_day_high":79100.0,"oi_day_low":79100.0},"NSE_FO:SBICARD25JUL980PE":{"ohlc":{"open":94.5,"high":94.5,"low":94.5,"close":94.5},"depth":{"buy":[{"quantity":3200,"price":85.5,"orders":1},{"quantity":3200,"price":85.45,"orders":1},{"quantity":8000,"price":85.35,"orders":1},{"quantity":4000,"price":85.0,"orders":1},{"quantity":9600,"price":82.25,"orders":2}],"sell":[{"quantity":800,"price":90.8,"orders":1},{"quantity":3200,"price":97.5,"orders":1},{"quantity":8000,"price":100.65,"orders":1},{"quantity":24000,"price":101.55,"orders":1},{"quantity":9600,"price":101.6,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|125065","symbol":"SBICARD25JUL980PE","last_price":94.5,"volume":800,"average_price":94.5,"oi":40800.0,"net_change":-2.9,"total_buy_quantity":52800.0,"total_sell_quantity":59200.0,"lower_circuit_limit":55.4,"upper_circuit_limit":139.4,"last_trade_time":"1753431521315","oi_day_high":40800.0,"oi_day_low":40800.0},"NSE_FO:ASIANPAINT25JUL2280CE":{"ohlc":{"open":75.3,"high":77.35,"low":63.55,"close":66.45},"depth":{"buy":[{"quantity":250,"price":65.95,"orders":1},{"quantity":250,"price":64.1,"orders":1},{"quantity":2000,"price":61.85,"orders":1},{"quantity":1750,"price":57.05,"orders":2},{"quantity":4250,"price":55.95,"orders":1}],"sell":[{"quantity":500,"price":69.0,"orders":2},{"quantity":500,"price":69.05,"orders":2},{"quantity":250,"price":70.1,"orders":1},{"quantity":250,"price":70.4,"orders":1},{"quantity":1250,"price":71.2,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|65700","symbol":"ASIANPAINT25JUL2280CE","last_price":66.45,"volume":10750,"average_price":69.31,"oi":28000.0,"net_change":-16.5,"total_buy_quantity":28500.0,"total_sell_quantity":34750.0,"lower_circuit_limit":7.85,"upper_circuit_limit":158.05,"last_trade_time":"1753436734582","oi_day_high":29750.0,"oi_day_low":28000.0},"NSE_FO:DIVISLAB25JUL6600CE":{"ohlc":{"open":74.35,"high":100.3,"low":58.6,"close":79.75},"depth":{"buy":[{"quantity":100,"price":79.3,"orders":1},{"quantity":100,"price":75.6,"orders":1},{"quantity":200,"price":75.55,"orders":2},{"quantity":3000,"price":68.15,"orders":1},{"quantity":300,"price":61.05,"orders":1}],"sell":[{"quantity":200,"price":82.85,"orders":1},{"quantity":100,"price":83.75,"orders":1},{"quantity":200,"price":83.8,"orders":2},{"quantity":300,"price":85.0,"orders":3},{"quantity":100,"price":85.75,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|87952","symbol":"DIVISLAB25JUL6600CE","last_price":79.75,"volume":131400,"average_price":79.38,"oi":35700.0,"net_change":2.1,"total_buy_quantity":20400.0,"total_sell_quantity":11200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":258.95,"last_trade_time":"1753437539131","oi_day_high":44500.0,"oi_day_low":35700.0},"NSE_FO:CROMPTON25JUL360CE":{"ohlc":{"open":0.5,"high":0.5,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":3600,"price":0.15,"orders":2},{"quantity":106200,"price":0.1,"orders":10},{"quantity":50400,"price":0.05,"orders":5},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":10800,"price":0.25,"orders":6},{"quantity":10800,"price":0.3,"orders":3},{"quantity":27000,"price":0.35,"orders":6},{"quantity":9000,"price":0.4,"orders":4},{"quantity":23400,"price":0.45,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|85627","symbol":"CROMPTON25JUL360CE","last_price":0.2,"volume":351000,"average_price":0.32,"oi":1440000.0,"net_change":-0.35,"total_buy_quantity":160200.0,"total_sell_quantity":347400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1753437580076","oi_day_high":1470600.0,"oi_day_low":1434600.0},"NSE_FO:NESTLEIND25JUL2440CE":{"ohlc":{"open":3.95,"high":4.0,"low":1.4,"close":1.55},"depth":{"buy":[{"quantity":2000,"price":1.45,"orders":5},{"quantity":1750,"price":1.4,"orders":5},{"quantity":1250,"price":1.35,"orders":3},{"quantity":500,"price":1.3,"orders":2},{"quantity":1500,"price":1.25,"orders":2}],"sell":[{"quantity":250,"price":1.55,"orders":1},{"quantity":250,"price":1.6,"orders":1},{"quantity":1250,"price":1.65,"orders":5},{"quantity":1000,"price":1.7,"orders":4},{"quantity":1250,"price":1.75,"orders":5}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|116774","symbol":"NESTLEIND25JUL2440CE","last_price":1.55,"volume":353000,"average_price":2.02,"oi":187000.0,"net_change":-3.1,"total_buy_quantity":337500.0,"total_sell_quantity":57250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1753437590110","oi_day_high":227500.0,"oi_day_low":187000.0},"NSE_FO:HINDZINC25JUL450PE":{"ohlc":{"open":8.0,"high":13.05,"low":8.0,"close":12.9},"depth":{"buy":[{"quantity":1225,"price":12.75,"orders":1},{"quantity":1225,"price":12.7,"orders":1},{"quantity":1225,"price":12.65,"orders":1},{"quantity":3675,"price":12.0,"orders":1},{"quantity":9800,"price":11.75,"orders":1}],"sell":[{"quantity":1225,"price":13.2,"orders":1},{"quantity":1225,"price":13.25,"orders":1},{"quantity":1225,"price":13.35,"orders":1},{"quantity":3675,"price":14.0,"orders":1},{"quantity":3675,"price":14.25,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|101591","symbol":"HINDZINC25JUL450PE","last_price":12.9,"volume":132300,"average_price":10.68,"oi":1715000.0,"net_change":4.85,"total_buy_quantity":237650.0,"total_sell_quantity":160475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1753437508979","oi_day_high":1745625.0,"oi_day_low":1715000.0},"NSE_FO:SBILIFE25JUL1860PE":{"ohlc":{"open":30.0,"high":39.05,"low":25.5,"close":29.15},"depth":{"buy":[{"quantity":375,"price":29.35,"orders":1},{"quantity":375,"price":29.3,"orders":1},{"quantity":1875,"price":27.75,"orders":1},{"quantity":3000,"price":27.35,"orders":1},{"quantity":3000,"price":26.85,"orders":1}],"sell":[{"quantity":375,"price":31.1,"orders":1},{"quantity":750,"price":31.15,"orders":2},{"quantity":375,"price":32.2,"orders":1},{"quantity":375,"price":32.25,"orders":1},{"quantity":3000,"price":33.15,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|133586","symbol":"SBILIFE25JUL1860PE","last_price":29.15,"volume":262500,"average_price":31.76,"oi":124125.0,"net_change":-31.7,"total_buy_quantity":62250.0,"total_sell_quantity":51375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":124.25,"last_trade_time":"1753437595406","oi_day_high":147750.0,"oi_day_low":124125.0},"NSE_FO:HAL25JUL4800CE":{"ohlc":{"open":23.4,"high":23.4,"low":8.05,"close":8.7},"depth":{"buy":[{"quantity":150,"price":8.45,"orders":1},{"quantity":4200,"price":8.4,"orders":1},{"quantity":300,"price":8.3,"orders":2},{"quantity":150,"price":8.25,"orders":1},{"quantity":300,"price":8.2,"orders":2}],"sell":[{"quantity":750,"price":8.7,"orders":2},{"quantity":150,"price":8.75,"orders":1},{"quantity":450,"price":8.8,"orders":3},{"quantity":150,"price":8.85,"orders":1},{"quantity":300,"price":8.9,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|93905","symbol":"HAL25JUL4800CE","last_price":8.7,"volume":1126050,"average_price":12.03,"oi":432600.0,"net_change":-21.25,"total_buy_quantity":294750.0,"total_sell_quantity":53850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":144.85,"last_trade_time":"1753437594422","oi_day_high":435750.0,"oi_day_low":400500.0},"NSE_FO:PIIND25JUL4150CE":{"ohlc":{"open":31.0,"high":34.15,"low":14.2,"close":26.85},"depth":{"buy":[{"quantity":175,"price":20.6,"orders":1},{"quantity":175,"price":20.55,"orders":1},{"quantity":175,"price":20.45,"orders":1},{"quantity":175,"price":20.4,"orders":1},{"quantity":175,"price":20.2,"orders":1}],"sell":[{"quantity":175,"price":27.8,"orders":1},{"quantity":175,"price":28.25,"orders":1},{"quantity":175,"price":28.45,"orders":1},{"quantity":175,"price":29.95,"orders":1},{"quantity":350,"price":35.95,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|128659","symbol":"PIIND25JUL4150CE","last_price":26.85,"volume":25025,"average_price":24.9,"oi":25725.0,"net_change":-12.65,"total_buy_quantity":136325.0,"total_sell_quantity":8225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":129.1,"last_trade_time":"1753437479503","oi_day_high":32375.0,"oi_day_low":25725.0},"NSE_FO:MARICO25JUL730CE":{"ohlc":{"open":1.2,"high":1.3,"low":0.55,"close":0.55},"depth":{"buy":[{"quantity":3600,"price":0.5,"orders":2},{"quantity":2400,"price":0.45,"orders":1},{"quantity":4800,"price":0.4,"orders":3},{"quantity":3600,"price":0.35,"orders":2},{"quantity":34800,"price":0.3,"orders":5}],"sell":[{"quantity":3600,"price":0.6,"orders":3},{"quantity":8400,"price":0.65,"orders":5},{"quantity":7200,"price":0.7,"orders":6},{"quantity":4800,"price":0.75,"orders":3},{"quantity":6000,"price":0.8,"orders":4}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|117418","symbol":"MARICO25JUL730CE","last_price":0.55,"volume":604800,"average_price":0.88,"oi":621600.0,"net_change":-1.2,"total_buy_quantity":346800.0,"total_sell_quantity":280800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1753437543062","oi_day_high":734400.0,"oi_day_low":621600.0},"NSE_FO:YESBANK25JUL20CE":{"ohlc":{"open":0.2,"high":0.3,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":8583600,"price":0.15,"orders":50},{"quantity":84094400,"price":0.1,"orders":126},{"quantity":24693400,"price":0.05,"orders":57},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":9734300,"price":0.2,"orders":72},{"quantity":9609900,"price":0.25,"orders":35},{"quantity":8521400,"price":0.3,"orders":34},{"quantity":5162600,"price":0.35,"orders":16},{"quantity":3110000,"price":0.4,"orders":12}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|135946","symbol":"YESBANK25JUL20CE","last_price":0.15,"volume":72463000,"average_price":0.2,"oi":6.48124E7,"net_change":-0.15,"total_buy_quantity":1.173714E8,"total_sell_quantity":4.79562E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1753437599709","oi_day_high":7.57596E7,"oi_day_low":6.35995E7},"NSE_FO:HCLTECH25JUL1720CE":{"ohlc":{"open":0.25,"high":0.4,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":700,"price":0.3,"orders":1},{"quantity":44800,"price":0.25,"orders":16},{"quantity":44100,"price":0.2,"orders":10},{"quantity":46550,"price":0.15,"orders":5},{"quantity":88200,"price":0.1,"orders":11}],"sell":[{"quantity":1050,"price":0.35,"orders":3},{"quantity":2100,"price":0.4,"orders":2},{"quantity":1050,"price":0.45,"orders":1},{"quantity":2100,"price":0.5,"orders":1},{"quantity":3500,"price":1.3,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|94553","symbol":"HCLTECH25JUL1720CE","last_price":0.25,"volume":128100,"average_price":0.3,"oi":837200.0,"net_change":-0.15,"total_buy_quantity":321300.0,"total_sell_quantity":37450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1753437010695","oi_day_high":903700.0,"oi_day_low":837200.0},"NSE_FO:JINDALSTEL25JUL950CE":{"ohlc":{"open":55.0,"high":55.0,"low":43.5,"close":51.45},"depth":{"buy":[{"quantity":625,"price":50.55,"orders":1},{"quantity":625,"price":50.5,"orders":1},{"quantity":625,"price":50.45,"orders":1},{"quantity":625,"price":50.4,"orders":1},{"quantity":625,"price":50.25,"orders":1}],"sell":[{"quantity":625,"price":52.1,"orders":1},{"quantity":625,"price":52.15,"orders":1},{"quantity":625,"price":52.8,"orders":1},{"quantity":3125,"price":55.2,"orders":1},{"quantity":5000,"price":55.6,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|108959","symbol":"JINDALSTEL25JUL950CE","last_price":51.45,"volume":137500,"average_price":48.9,"oi":187500.0,"net_change":-1.8,"total_buy_quantity":81875.0,"total_sell_quantity":86250.0,"lower_circuit_limit":3.0,"upper_circuit_limit":103.5,"last_trade_time":"1753437432794","oi_day_high":269375.0,"oi_day_low":187500.0},"NSE_FO:MOTHERSON25JUL103.35PE":{"ohlc":{"open":1.8,"high":3.45,"low":1.45,"close":3.4},"depth":{"buy":[{"quantity":18450,"price":3.4,"orders":3},{"quantity":18450,"price":3.35,"orders":3},{"quantity":24600,"price":3.3,"orders":4},{"quantity":67650,"price":3.25,"orders":4},{"quantity":43050,"price":3.2,"orders":4}],"sell":[{"quantity":24600,"price":3.5,"orders":4},{"quantity":43050,"price":3.55,"orders":4},{"quantity":12300,"price":3.6,"orders":2},{"quantity":79950,"price":3.65,"orders":3},{"quantity":6150,"price":3.7,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|114375","symbol":"MOTHERSON25JUL103.35PE","last_price":3.4,"volume":3271800,"average_price":2.15,"oi":3357900.0,"net_change":1.8,"total_buy_quantity":1789650.0,"total_sell_quantity":910200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1753437570004","oi_day_high":3505500.0,"oi_day_low":3357900.0},"NSE_FO:CIPLA25JUL1520CE":{"ohlc":{"open":10.7,"high":46.5,"low":7.7,"close":30.0},"depth":{"buy":[{"quantity":375,"price":30.0,"orders":1},{"quantity":375,"price":29.55,"orders":1},{"quantity":750,"price":29.0,"orders":2},{"quantity":375,"price":28.8,"orders":1},{"quantity":750,"price":28.45,"orders":1}],"sell":[{"quantity":3000,"price":32.0,"orders":2},{"quantity":375,"price":33.0,"orders":1},{"quantity":375,"price":33.5,"orders":1},{"quantity":3000,"price":33.6,"orders":1},{"quantity":750,"price":34.0,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|83366","symbol":"CIPLA25JUL1520CE","last_price":30.0,"volume":6606000,"average_price":30.07,"oi":209625.0,"net_change":18.6,"total_buy_quantity":757125.0,"total_sell_quantity":51750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.9,"last_trade_time":"1753437599801","oi_day_high":494625.0,"oi_day_low":209625.0},"NSE_FO:RBLBANK25JUL235PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":15875,"price":0.15,"orders":2},{"quantity":31750,"price":0.1,"orders":1},{"quantity":12700,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3175,"price":6.0,"orders":1},{"quantity":3175,"price":17.9,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|124162","symbol":"RBLBANK25JUL235PE","last_price":0.15,"volume":0,"average_price":0.0,"oi":320675.0,"net_change":0.0,"total_buy_quantity":60325.0,"total_sell_quantity":6350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1753248382000","oi_day_high":323850.0,"oi_day_low":320675.0},"NSE_FO:HAVELLS25JUL1580CE":{"ohlc":{"open":5.0,"high":5.65,"low":1.7,"close":1.8},"depth":{"buy":[{"quantity":500,"price":1.7,"orders":1},{"quantity":3000,"price":1.65,"orders":6},{"quantity":2500,"price":1.6,"orders":5},{"quantity":1000,"price":1.55,"orders":2},{"quantity":2500,"price":1.5,"orders":3}],"sell":[{"quantity":1500,"price":1.8,"orders":3},{"quantity":2000,"price":1.85,"orders":4},{"quantity":6000,"price":1.9,"orders":7},{"quantity":3500,"price":1.95,"orders":5},{"quantity":4000,"price":2.0,"orders":6}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|98044","symbol":"HAVELLS25JUL1580CE","last_price":1.8,"volume":908000,"average_price":2.93,"oi":453500.0,"net_change":-5.0,"total_buy_quantity":622500.0,"total_sell_quantity":183000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1753437580251","oi_day_high":475500.0,"oi_day_low":387000.0},"NSE_FO:LICHSGFIN25JUL620PE":{"ohlc":{"open":11.95,"high":21.65,"low":7.45,"close":17.6},"depth":{"buy":[{"quantity":1000,"price":16.8,"orders":1},{"quantity":1000,"price":16.75,"orders":1},{"quantity":1000,"price":16.7,"orders":1},{"quantity":2000,"price":16.6,"orders":2},{"quantity":10000,"price":16.15,"orders":2}],"sell":[{"quantity":1000,"price":18.7,"orders":1},{"quantity":1000,"price":19.05,"orders":1},{"quantity":1000,"price":19.1,"orders":1},{"quantity":1000,"price":19.2,"orders":1},{"quantity":1000,"price":19.25,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|109506","symbol":"LICHSGFIN25JUL620PE","last_price":17.6,"volume":979000,"average_price":14.53,"oi":600000.0,"net_change":6.5,"total_buy_quantity":196000.0,"total_sell_quantity":108000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.1,"last_trade_time":"1753437496120","oi_day_high":837000.0,"oi_day_low":598000.0},"NSE_FO:DALBHARAT25JUL2200CE":{"ohlc":{"open":75.8,"high":79.2,"low":40.0,"close":44.5},"depth":{"buy":[{"quantity":325,"price":39.25,"orders":1},{"quantity":325,"price":39.2,"orders":1},{"quantity":325,"price":39.05,"orders":1},{"quantity":325,"price":36.55,"orders":1},{"quantity":325,"price":35.0,"orders":1}],"sell":[{"quantity":650,"price":47.7,"orders":2},{"quantity":325,"price":47.75,"orders":1},{"quantity":325,"price":47.8,"orders":1},{"quantity":325,"price":49.3,"orders":1},{"quantity":1300,"price":52.45,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|87042","symbol":"DALBHARAT25JUL2200CE","last_price":44.5,"volume":24375,"average_price":57.33,"oi":56550.0,"net_change":-35.3,"total_buy_quantity":30875.0,"total_sell_quantity":23075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":169.15,"last_trade_time":"1753437500650","oi_day_high":63700.0,"oi_day_low":56550.0},"NSE_FO:TITAN25JUL3700PE":{"ohlc":{"open":225.95,"high":247.0,"low":221.85,"close":235.55},"depth":{"buy":[{"quantity":350,"price":240.75,"orders":1},{"quantity":175,"price":240.7,"orders":1},{"quantity":350,"price":240.6,"orders":2},{"quantity":350,"price":240.45,"orders":2},{"quantity":175,"price":238.75,"orders":1}],"sell":[{"quantity":350,"price":251.2,"orders":2},{"quantity":5775,"price":253.45,"orders":3},{"quantity":700,"price":258.6,"orders":1},{"quantity":1750,"price":265.1,"orders":1},{"quantity":875,"price":272.6,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|138916","symbol":"TITAN25JUL3700PE","last_price":235.55,"volume":12250,"average_price":230.29,"oi":154700.0,"net_change":19.55,"total_buy_quantity":25725.0,"total_sell_quantity":19775.0,"lower_circuit_limit":75.05,"upper_circuit_limit":356.95,"last_trade_time":"1753436395966","oi_day_high":163800.0,"oi_day_low":154700.0},"NSE_FO:CAMS25JUL4200CE":{"ohlc":{"open":61.05,"high":62.15,"low":17.1,"close":18.1},"depth":{"buy":[{"quantity":300,"price":18.45,"orders":1},{"quantity":150,"price":18.4,"orders":1},{"quantity":900,"price":18.3,"orders":3},{"quantity":150,"price":18.1,"orders":1},{"quantity":150,"price":18.05,"orders":1}],"sell":[{"quantity":150,"price":18.6,"orders":1},{"quantity":150,"price":18.65,"orders":1},{"quantity":150,"price":18.85,"orders":1},{"quantity":150,"price":18.9,"orders":1},{"quantity":300,"price":19.0,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|80079","symbol":"CAMS25JUL4200CE","last_price":18.1,"volume":345300,"average_price":32.61,"oi":168900.0,"net_change":-60.35,"total_buy_quantity":67200.0,"total_sell_quantity":25950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":232.95,"last_trade_time":"1753437595096","oi_day_high":173700.0,"oi_day_low":152850.0},"NSE_FO:ACC25JUL1880CE":{"ohlc":{"open":29.75,"high":36.55,"low":7.25,"close":7.25},"depth":{"buy":[{"quantity":600,"price":7.15,"orders":2},{"quantity":300,"price":7.05,"orders":1},{"quantity":300,"price":7.0,"orders":1},{"quantity":300,"price":6.95,"orders":1},{"quantity":300,"price":6.9,"orders":1}],"sell":[{"quantity":300,"price":7.7,"orders":1},{"quantity":300,"price":7.95,"orders":1},{"quantity":300,"price":8.0,"orders":1},{"quantity":600,"price":8.25,"orders":2},{"quantity":600,"price":8.3,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|59245","symbol":"ACC25JUL1880CE","last_price":7.25,"volume":390000,"average_price":16.79,"oi":138300.0,"net_change":-23.4,"total_buy_quantity":401100.0,"total_sell_quantity":98400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.45,"last_trade_time":"1753437594813","oi_day_high":140400.0,"oi_day_low":68700.0},"NSE_FO:OIL25JUL440PE":{"ohlc":{"open":4.15,"high":9.9,"low":3.35,"close":9.7},"depth":{"buy":[{"quantity":1400,"price":9.55,"orders":1},{"quantity":1400,"price":9.5,"orders":1},{"quantity":1400,"price":9.45,"orders":1},{"quantity":1400,"price":9.4,"orders":1},{"quantity":1400,"price":9.25,"orders":1}],"sell":[{"quantity":1400,"price":10.0,"orders":1},{"quantity":1400,"price":10.3,"orders":1},{"quantity":2800,"price":10.55,"orders":2},{"quantity":1400,"price":10.75,"orders":1},{"quantity":11200,"price":10.8,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|118701","symbol":"OIL25JUL440PE","last_price":9.7,"volume":421400,"average_price":6.17,"oi":445200.0,"net_change":5.5,"total_buy_quantity":417200.0,"total_sell_quantity":182000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1753437491496","oi_day_high":541800.0,"oi_day_low":445200.0},"NSE_FO:INOXWIND25JUL175PE":{"ohlc":{"open":13.85,"high":16.9,"low":13.85,"close":14.8},"depth":{"buy":[{"quantity":6450,"price":15.55,"orders":1},{"quantity":3225,"price":15.5,"orders":1},{"quantity":22575,"price":15.45,"orders":1},{"quantity":3225,"price":15.35,"orders":1},{"quantity":3225,"price":15.3,"orders":1}],"sell":[{"quantity":3225,"price":16.85,"orders":1},{"quantity":6450,"price":16.9,"orders":2},{"quantity":3225,"price":16.95,"orders":1},{"quantity":3225,"price":17.1,"orders":1},{"quantity":9675,"price":17.5,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|106516","symbol":"INOXWIND25JUL175PE","last_price":14.8,"volume":70950,"average_price":15.62,"oi":1209375.0,"net_change":1.7,"total_buy_quantity":351525.0,"total_sell_quantity":183825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.1,"last_trade_time":"1753437599431","oi_day_high":1225500.0,"oi_day_low":1206150.0},"NSE_FO:SONACOMS25JUL480CE":{"ohlc":{"open":15.0,"high":15.7,"low":4.35,"close":4.85},"depth":{"buy":[{"quantity":1050,"price":4.8,"orders":1},{"quantity":2100,"price":4.75,"orders":2},{"quantity":4200,"price":4.7,"orders":4},{"quantity":6300,"price":4.65,"orders":6},{"quantity":3150,"price":4.6,"orders":3}],"sell":[{"quantity":1050,"price":4.9,"orders":1},{"quantity":2100,"price":4.95,"orders":2},{"quantity":6300,"price":5.0,"orders":6},{"quantity":3150,"price":5.05,"orders":3},{"quantity":4200,"price":5.1,"orders":4}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|127412","symbol":"SONACOMS25JUL480CE","last_price":4.85,"volume":1925700,"average_price":8.77,"oi":553350.0,"net_change":-11.2,"total_buy_quantity":368550.0,"total_sell_quantity":236250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.95,"last_trade_time":"1753437580538","oi_day_high":590100.0,"oi_day_low":528150.0},"NSE_FO:TATATECH25JUL700CE":{"ohlc":{"open":17.0,"high":20.0,"low":10.35,"close":10.35},"depth":{"buy":[{"quantity":800,"price":9.9,"orders":1},{"quantity":800,"price":9.85,"orders":1},{"quantity":800,"price":9.8,"orders":1},{"quantity":1600,"price":9.75,"orders":2},{"quantity":4000,"price":9.6,"orders":1}],"sell":[{"quantity":800,"price":10.85,"orders":1},{"quantity":1600,"price":10.9,"orders":2},{"quantity":1600,"price":11.05,"orders":2},{"quantity":1600,"price":11.1,"orders":2},{"quantity":800,"price":11.2,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|130773","symbol":"TATATECH25JUL700CE","last_price":10.35,"volume":90400,"average_price":13.39,"oi":316000.0,"net_change":-9.5,"total_buy_quantity":118400.0,"total_sell_quantity":129600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.25,"last_trade_time":"1753437511888","oi_day_high":325600.0,"oi_day_low":316000.0},"NSE_FO:BOSCHLTD25JUL32250CE":{"ohlc":{"open":5800.0,"high":5800.0,"low":5800.0,"close":5800.0},"depth":{"buy":[{"quantity":50,"price":4913.1,"orders":1},{"quantity":100,"price":4913.05,"orders":1},{"quantity":75,"price":4912.85,"orders":1},{"quantity":125,"price":4739.15,"orders":1},{"quantity":250,"price":4624.5,"orders":1}],"sell":[{"quantity":50,"price":5245.25,"orders":1},{"quantity":100,"price":5245.3,"orders":1},{"quantity":250,"price":5253.1,"orders":1},{"quantity":125,"price":5264.0,"orders":1},{"quantity":250,"price":5290.4,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|83770","symbol":"BOSCHLTD25JUL32250CE","last_price":5800.0,"volume":0,"average_price":0.0,"oi":175.0,"net_change":0.0,"total_buy_quantity":1600.0,"total_sell_quantity":1525.0,"lower_circuit_limit":3962.0,"upper_circuit_limit":7432.2,"last_trade_time":"1752743019000","oi_day_high":175.0,"oi_day_low":175.0},"NSE_FO:HDFCLIFE25JUL800CE":{"ohlc":{"open":0.45,"high":1.25,"low":0.4,"close":0.55},"depth":{"buy":[{"quantity":2200,"price":0.55,"orders":2},{"quantity":7700,"price":0.5,"orders":4},{"quantity":2200,"price":0.45,"orders":2},{"quantity":18700,"price":0.4,"orders":6},{"quantity":4400,"price":0.35,"orders":3}],"sell":[{"quantity":6600,"price":0.6,"orders":6},{"quantity":11000,"price":0.65,"orders":6},{"quantity":9900,"price":0.7,"orders":6},{"quantity":7700,"price":0.75,"orders":3},{"quantity":6600,"price":0.8,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|95766","symbol":"HDFCLIFE25JUL800CE","last_price":0.55,"volume":1250700,"average_price":0.69,"oi":2142800.0,"net_change":-0.05,"total_buy_quantity":326700.0,"total_sell_quantity":453200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1753437582269","oi_day_high":2216500.0,"oi_day_low":2142800.0},"NSE_FO:BHARTIARTL25JUL2020PE":{"ohlc":{"open":83.0,"high":87.4,"low":83.0,"close":87.4},"depth":{"buy":[{"quantity":475,"price":86.5,"orders":1},{"quantity":475,"price":86.45,"orders":1},{"quantity":475,"price":86.15,"orders":1},{"quantity":950,"price":86.0,"orders":2},{"quantity":475,"price":85.95,"orders":1}],"sell":[{"quantity":475,"price":90.1,"orders":1},{"quantity":475,"price":92.2,"orders":1},{"quantity":4750,"price":93.8,"orders":1},{"quantity":950,"price":94.5,"orders":1},{"quantity":1425,"price":95.2,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|81935","symbol":"BHARTIARTL25JUL2020PE","last_price":87.4,"volume":6175,"average_price":84.6,"oi":505875.0,"net_change":8.3,"total_buy_quantity":50825.0,"total_sell_quantity":45600.0,"lower_circuit_limit":9.5,"upper_circuit_limit":148.7,"last_trade_time":"1753437454461","oi_day_high":510625.0,"oi_day_low":505875.0},"NSE_FO:ITC25JUL420PE":{"ohlc":{"open":10.75,"high":12.45,"low":10.5,"close":11.1},"depth":{"buy":[{"quantity":1600,"price":11.0,"orders":1},{"quantity":3200,"price":10.95,"orders":2},{"quantity":1600,"price":10.9,"orders":1},{"quantity":3200,"price":10.7,"orders":2},{"quantity":12800,"price":10.65,"orders":1}],"sell":[{"quantity":1600,"price":11.05,"orders":1},{"quantity":1600,"price":11.1,"orders":1},{"quantity":3200,"price":11.15,"orders":2},{"quantity":1600,"price":11.2,"orders":1},{"quantity":1600,"price":11.25,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|105277","symbol":"ITC25JUL420PE","last_price":11.1,"volume":796800,"average_price":11.5,"oi":3980800.0,"net_change":0.95,"total_buy_quantity":312000.0,"total_sell_quantity":219200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.15,"last_trade_time":"1753437497760","oi_day_high":4128000.0,"oi_day_low":3979200.0},"NSE_FO:SBIN25JUL800PE":{"ohlc":{"open":2.1,"high":3.7,"low":1.6,"close":3.35},"depth":{"buy":[{"quantity":750,"price":3.35,"orders":1},{"quantity":2250,"price":3.3,"orders":3},{"quantity":12750,"price":3.25,"orders":9},{"quantity":12000,"price":3.2,"orders":11},{"quantity":9000,"price":3.15,"orders":6}],"sell":[{"quantity":4500,"price":3.45,"orders":5},{"quantity":9000,"price":3.5,"orders":9},{"quantity":15750,"price":3.55,"orders":8},{"quantity":23250,"price":3.6,"orders":11},{"quantity":6000,"price":3.65,"orders":7}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|125466","symbol":"SBIN25JUL800PE","last_price":3.35,"volume":16861500,"average_price":3.02,"oi":4042500.0,"net_change":1.45,"total_buy_quantity":819000.0,"total_sell_quantity":693750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1753437597987","oi_day_high":4760250.0,"oi_day_low":4042500.0},"NSE_FO:SOLARINDS25JUL17250CE":{"ohlc":{"open":2.5,"high":3.0,"low":2.1,"close":3.0},"depth":{"buy":[{"quantity":75,"price":2.15,"orders":1},{"quantity":75,"price":2.1,"orders":1},{"quantity":6000,"price":0.65,"orders":4},{"quantity":3000,"price":0.35,"orders":2},{"quantity":1500,"price":0.1,"orders":1}],"sell":[{"quantity":150,"price":3.5,"orders":2},{"quantity":75,"price":3.8,"orders":1},{"quantity":75,"price":4.65,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|135963","symbol":"SOLARINDS25JUL17250CE","last_price":3.0,"volume":5100,"average_price":2.57,"oi":7650.0,"net_change":-0.65,"total_buy_quantity":16650.0,"total_sell_quantity":300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1753427401909","oi_day_high":10125.0,"oi_day_low":7650.0},"NSE_FO:CHAMBLFERT25JUL560CE":{"ohlc":{"open":6.65,"high":6.65,"low":1.75,"close":1.8},"depth":{"buy":[{"quantity":950,"price":1.7,"orders":1},{"quantity":6650,"price":1.65,"orders":6},{"quantity":5700,"price":1.6,"orders":6},{"quantity":2850,"price":1.55,"orders":3},{"quantity":17100,"price":1.5,"orders":5}],"sell":[{"quantity":1900,"price":1.8,"orders":2},{"quantity":8550,"price":1.85,"orders":8},{"quantity":4750,"price":1.9,"orders":4},{"quantity":8550,"price":1.95,"orders":5},{"quantity":13300,"price":2.0,"orders":5}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|82564","symbol":"CHAMBLFERT25JUL560CE","last_price":1.8,"volume":1549450,"average_price":3.15,"oi":966150.0,"net_change":-5.0,"total_buy_quantity":190000.0,"total_sell_quantity":371450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1753437599200","oi_day_high":988000.0,"oi_day_low":931000.0},"NSE_FO:NYKAA25JUL207.5PE":{"ohlc":{"open":0.75,"high":0.85,"low":0.6,"close":0.65},"depth":{"buy":[{"quantity":3125,"price":0.6,"orders":1},{"quantity":6250,"price":0.55,"orders":2},{"quantity":9375,"price":0.5,"orders":3},{"quantity":9375,"price":0.45,"orders":3},{"quantity":3125,"price":0.4,"orders":1}],"sell":[{"quantity":3125,"price":0.65,"orders":1},{"quantity":9375,"price":0.7,"orders":3},{"quantity":6250,"price":0.75,"orders":2},{"quantity":6250,"price":0.8,"orders":2},{"quantity":6250,"price":0.85,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|124013","symbol":"NYKAA25JUL207.5PE","last_price":0.65,"volume":475000,"average_price":0.7,"oi":268750.0,"net_change":0.05,"total_buy_quantity":428125.0,"total_sell_quantity":431250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1753436796007","oi_day_high":325000.0,"oi_day_low":268750.0},"NSE_FO:MANKIND25JUL2300PE":{"ohlc":{"open":3.6,"high":3.6,"low":1.05,"close":1.15},"depth":{"buy":[{"quantity":1125,"price":1.1,"orders":2},{"quantity":675,"price":1.0,"orders":1},{"quantity":5850,"price":0.8,"orders":2},{"quantity":12600,"price":0.25,"orders":2},{"quantity":4725,"price":0.15,"orders":2}],"sell":[{"quantity":225,"price":2.75,"orders":1},{"quantity":225,"price":2.8,"orders":1},{"quantity":900,"price":3.0,"orders":1},{"quantity":9000,"price":4.75,"orders":1},{"quantity":450,"price":5.25,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|117126","symbol":"MANKIND25JUL2300PE","last_price":1.15,"volume":8100,"average_price":1.54,"oi":61200.0,"net_change":-1.75,"total_buy_quantity":42975.0,"total_sell_quantity":26325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1753437207854","oi_day_high":63900.0,"oi_day_low":61200.0},"NSE_FO:FORTIS25JUL790CE":{"ohlc":{"open":56.45,"high":58.0,"low":50.35,"close":58.0},"depth":{"buy":[{"quantity":775,"price":54.4,"orders":1},{"quantity":775,"price":53.0,"orders":1},{"quantity":3100,"price":52.95,"orders":1},{"quantity":2325,"price":52.75,"orders":1},{"quantity":775,"price":51.7,"orders":1}],"sell":[{"quantity":1550,"price":59.0,"orders":2},{"quantity":775,"price":59.05,"orders":1},{"quantity":5425,"price":59.3,"orders":1},{"quantity":3100,"price":59.75,"orders":1},{"quantity":3875,"price":60.15,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|95032","symbol":"FORTIS25JUL790CE","last_price":58.0,"volume":45725,"average_price":54.78,"oi":33325.0,"net_change":1.15,"total_buy_quantity":82925.0,"total_sell_quantity":78275.0,"lower_circuit_limit":10.55,"upper_circuit_limit":103.15,"last_trade_time":"1753435933173","oi_day_high":63550.0,"oi_day_low":33325.0},"NSE_FO:SRF25JUL3150CE":{"ohlc":{"open":33.05,"high":33.05,"low":9.4,"close":10.7},"depth":{"buy":[{"quantity":200,"price":10.05,"orders":1},{"quantity":1200,"price":10.0,"orders":3},{"quantity":200,"price":9.75,"orders":1},{"quantity":400,"price":9.7,"orders":2},{"quantity":600,"price":9.6,"orders":3}],"sell":[{"quantity":200,"price":10.7,"orders":1},{"quantity":400,"price":10.8,"orders":2},{"quantity":200,"price":10.85,"orders":1},{"quantity":400,"price":10.9,"orders":2},{"quantity":1000,"price":11.0,"orders":5}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|136394","symbol":"SRF25JUL3150CE","last_price":10.7,"volume":892800,"average_price":15.49,"oi":127000.0,"net_change":-36.45,"total_buy_quantity":284000.0,"total_sell_quantity":57200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":134.2,"last_trade_time":"1753437570492","oi_day_high":157400.0,"oi_day_low":95200.0},"NSE_FO:CUMMINSIND25JUL3350CE":{"ohlc":{"open":195.05,"high":195.05,"low":186.85,"close":186.85},"depth":{"buy":[{"quantity":200,"price":171.0,"orders":1},{"quantity":200,"price":170.95,"orders":1},{"quantity":200,"price":170.85,"orders":1},{"quantity":200,"price":169.55,"orders":1},{"quantity":600,"price":166.5,"orders":1}],"sell":[{"quantity":200,"price":190.5,"orders":1},{"quantity":200,"price":190.55,"orders":1},{"quantity":600,"price":192.65,"orders":1},{"quantity":800,"price":195.35,"orders":1},{"quantity":2000,"price":197.9,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|89933","symbol":"CUMMINSIND25JUL3350CE","last_price":186.85,"volume":800,"average_price":191.6,"oi":21200.0,"net_change":-78.3,"total_buy_quantity":15600.0,"total_sell_quantity":17000.0,"lower_circuit_limit":73.3,"upper_circuit_limit":457.0,"last_trade_time":"1753437320017","oi_day_high":21800.0,"oi_day_low":21200.0},"NSE_FO:ICICIPRULI25JUL650CE":{"ohlc":{"open":0.8,"high":1.0,"low":0.5,"close":0.55},"depth":{"buy":[{"quantity":9250,"price":0.5,"orders":6},{"quantity":3700,"price":0.45,"orders":2},{"quantity":2775,"price":0.4,"orders":2},{"quantity":2775,"price":0.35,"orders":2},{"quantity":4625,"price":0.3,"orders":4}],"sell":[{"quantity":925,"price":0.65,"orders":1},{"quantity":11100,"price":0.7,"orders":4},{"quantity":9250,"price":0.75,"orders":5},{"quantity":4625,"price":0.8,"orders":3},{"quantity":3700,"price":0.85,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|99782","symbol":"ICICIPRULI25JUL650CE","last_price":0.55,"volume":490250,"average_price":0.7,"oi":538350.0,"net_change":-0.65,"total_buy_quantity":175750.0,"total_sell_quantity":235875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1753437599506","oi_day_high":641950.0,"oi_day_low":534650.0},"NSE_FO:BHEL25JUL265CE":{"ohlc":{"open":0.65,"high":0.65,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":118125,"price":0.2,"orders":19},{"quantity":233625,"price":0.15,"orders":7},{"quantity":175875,"price":0.1,"orders":12},{"quantity":94500,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":5250,"price":0.25,"orders":2},{"quantity":149625,"price":0.3,"orders":10},{"quantity":128625,"price":0.35,"orders":12},{"quantity":126000,"price":0.4,"orders":10},{"quantity":34125,"price":0.45,"orders":9}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|82227","symbol":"BHEL25JUL265CE","last_price":0.25,"volume":2281125,"average_price":0.34,"oi":3717000.0,"net_change":-0.5,"total_buy_quantity":622125.0,"total_sell_quantity":1105125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1753437571945","oi_day_high":3769500.0,"oi_day_low":3580500.0},"NSE_FO:WIPRO25JUL267.5CE":{"ohlc":{"open":0.85,"high":0.85,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":132000,"price":0.25,"orders":7},{"quantity":291000,"price":0.2,"orders":13},{"quantity":354000,"price":0.15,"orders":11},{"quantity":234000,"price":0.1,"orders":8},{"quantity":234000,"price":0.05,"orders":20}],"sell":[{"quantity":39000,"price":0.3,"orders":7},{"quantity":90000,"price":0.35,"orders":14},{"quantity":54000,"price":0.4,"orders":11},{"quantity":42000,"price":0.45,"orders":7},{"quantity":48000,"price":0.5,"orders":6}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|141205","symbol":"WIPRO25JUL267.5CE","last_price":0.25,"volume":3342000,"average_price":0.37,"oi":2310000.0,"net_change":-0.55,"total_buy_quantity":1245000.0,"total_sell_quantity":945000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1753437597672","oi_day_high":2505000.0,"oi_day_low":2226000.0},"NSE_FO:PPLPHARMA25JUL200PE":{"ohlc":{"open":2.1,"high":3.15,"low":2.1,"close":2.65},"depth":{"buy":[{"quantity":2500,"price":2.5,"orders":1},{"quantity":10000,"price":2.45,"orders":4},{"quantity":7500,"price":2.4,"orders":3},{"quantity":5000,"price":2.35,"orders":2},{"quantity":7500,"price":2.3,"orders":3}],"sell":[{"quantity":5000,"price":2.65,"orders":2},{"quantity":7500,"price":2.7,"orders":3},{"quantity":2500,"price":2.75,"orders":1},{"quantity":30000,"price":2.8,"orders":4},{"quantity":5000,"price":2.85,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|131064","symbol":"PPLPHARMA25JUL200PE","last_price":2.65,"volume":742500,"average_price":2.54,"oi":597500.0,"net_change":0.45,"total_buy_quantity":580000.0,"total_sell_quantity":455000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1753437564734","oi_day_high":637500.0,"oi_day_low":577500.0},"NSE_FO:TATAMOTORS25JUL680PE":{"ohlc":{"open":2.4,"high":6.2,"low":0.7,"close":4.1},"depth":{"buy":[{"quantity":4800,"price":4.3,"orders":5},{"quantity":17600,"price":4.25,"orders":9},{"quantity":18400,"price":4.2,"orders":10},{"quantity":16000,"price":4.15,"orders":8},{"quantity":25600,"price":4.1,"orders":11}],"sell":[{"quantity":74400,"price":4.5,"orders":13},{"quantity":7200,"price":4.55,"orders":8},{"quantity":6400,"price":4.6,"orders":7},{"quantity":8000,"price":4.65,"orders":7},{"quantity":6400,"price":4.7,"orders":6}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|130096","symbol":"TATAMOTORS25JUL680PE","last_price":4.1,"volume":8546400,"average_price":4.13,"oi":3056000.0,"net_change":1.65,"total_buy_quantity":920000.0,"total_sell_quantity":398400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.3,"last_trade_time":"1753437599633","oi_day_high":3565600.0,"oi_day_low":3055200.0},"NSE_FO:PEL25JUL1140CE":{"ohlc":{"open":144.0,"high":144.0,"low":139.7,"close":140.1},"depth":{"buy":[{"quantity":750,"price":135.35,"orders":1},{"quantity":7500,"price":126.95,"orders":1},{"quantity":750,"price":126.4,"orders":1},{"quantity":3000,"price":125.95,"orders":1},{"quantity":3000,"price":125.65,"orders":1}],"sell":[{"quantity":3750,"price":143.05,"orders":1},{"quantity":7500,"price":144.35,"orders":1},{"quantity":3000,"price":144.9,"orders":1},{"quantity":3000,"price":144.95,"orders":1},{"quantity":7500,"price":145.6,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|126783","symbol":"PEL25JUL1140CE","last_price":140.1,"volume":3750,"average_price":141.73,"oi":42000.0,"net_change":-27.5,"total_buy_quantity":51750.0,"total_sell_quantity":65250.0,"lower_circuit_limit":77.05,"upper_circuit_limit":259.35,"last_trade_time":"1753431107483","oi_day_high":42750.0,"oi_day_low":42000.0},"NSE_FO:MCX25JUL8800CE":{"ohlc":{"open":12.05,"high":13.8,"low":5.75,"close":6.35},"depth":{"buy":[{"quantity":250,"price":6.55,"orders":2},{"quantity":125,"price":6.5,"orders":1},{"quantity":250,"price":6.4,"orders":2},{"quantity":2000,"price":6.1,"orders":1},{"quantity":500,"price":5.65,"orders":2}],"sell":[{"quantity":125,"price":7.1,"orders":1},{"quantity":250,"price":7.15,"orders":2},{"quantity":125,"price":7.25,"orders":1},{"quantity":125,"price":7.3,"orders":1},{"quantity":375,"price":8.2,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|39794","symbol":"MCX25JUL8800CE","last_price":6.35,"volume":216250,"average_price":7.52,"oi":127625.0,"net_change":-8.95,"total_buy_quantity":64500.0,"total_sell_quantity":21875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":128.25,"last_trade_time":"1753437592043","oi_day_high":180250.0,"oi_day_low":127500.0},"NSE_FO:BEL25JUL410CE":{"ohlc":{"open":2.7,"high":3.0,"low":1.65,"close":2.15},"depth":{"buy":[{"quantity":14250,"price":2.05,"orders":5},{"quantity":19950,"price":2.0,"orders":5},{"quantity":34200,"price":1.95,"orders":7},{"quantity":57000,"price":1.9,"orders":5},{"quantity":37050,"price":1.85,"orders":5}],"sell":[{"quantity":2850,"price":2.1,"orders":1},{"quantity":19950,"price":2.15,"orders":5},{"quantity":71250,"price":2.2,"orders":8},{"quantity":94050,"price":2.25,"orders":9},{"quantity":28500,"price":2.3,"orders":6}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|39417","symbol":"BEL25JUL410CE","last_price":2.15,"volume":12106800,"average_price":1.98,"oi":7353000.0,"net_change":-0.45,"total_buy_quantity":1313850.0,"total_sell_quantity":1256850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1753437599410","oi_day_high":7566750.0,"oi_day_low":6999600.0},"NSE_FO:IRB25JUL50PE":{"ohlc":{"open":3.15,"high":3.7,"low":3.15,"close":3.7},"depth":{"buy":[{"quantity":23350,"price":3.65,"orders":2},{"quantity":35025,"price":3.6,"orders":3},{"quantity":46700,"price":3.55,"orders":4},{"quantity":93400,"price":3.5,"orders":1},{"quantity":58375,"price":3.45,"orders":1}],"sell":[{"quantity":11675,"price":3.75,"orders":1},{"quantity":11675,"price":3.8,"orders":1},{"quantity":35025,"price":3.85,"orders":3},{"quantity":11675,"price":3.9,"orders":1},{"quantity":116750,"price":3.95,"orders":4}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|103992","symbol":"IRB25JUL50PE","last_price":3.7,"volume":280200,"average_price":3.39,"oi":3467475.0,"net_change":1.05,"total_buy_quantity":1167500.0,"total_sell_quantity":1354300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1753437548220","oi_day_high":3689300.0,"oi_day_low":3467475.0},"NSE_FO:BIOCON25JUL350PE":{"ohlc":{"open":0.25,"high":0.3,"low":0.15,"close":0.25},"depth":{"buy":[{"quantity":12500,"price":0.2,"orders":3},{"quantity":132500,"price":0.15,"orders":12},{"quantity":212500,"price":0.1,"orders":10},{"quantity":62500,"price":0.05,"orders":7},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":37500,"price":0.3,"orders":7},{"quantity":2500,"price":0.45,"orders":1},{"quantity":17500,"price":0.5,"orders":3},{"quantity":5000,"price":0.75,"orders":1},{"quantity":75000,"price":1.9,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|76254","symbol":"BIOCON25JUL350PE","last_price":0.25,"volume":107500,"average_price":0.24,"oi":842500.0,"net_change":0.05,"total_buy_quantity":420000.0,"total_sell_quantity":210000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1753436385616","oi_day_high":872500.0,"oi_day_low":842500.0},"NSE_FO:COFORGE25JUL1880PE":{"ohlc":{"open":175.0,"high":205.45,"low":166.7,"close":199.65},"depth":{"buy":[{"quantity":375,"price":178.2,"orders":1},{"quantity":750,"price":178.15,"orders":2},{"quantity":15000,"price":178.1,"orders":4},{"quantity":1500,"price":174.35,"orders":1},{"quantity":15000,"price":170.7,"orders":1}],"sell":[{"quantity":375,"price":190.1,"orders":1},{"quantity":375,"price":190.15,"orders":1},{"quantity":375,"price":190.2,"orders":1},{"quantity":750,"price":190.25,"orders":1},{"quantity":11625,"price":191.95,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|84365","symbol":"COFORGE25JUL1880PE","last_price":199.65,"volume":5625,"average_price":190.94,"oi":121875.0,"net_change":-2.4,"total_buy_quantity":36375.0,"total_sell_quantity":46500.0,"lower_circuit_limit":89.65,"upper_circuit_limit":314.45,"last_trade_time":"1753434371322","oi_day_high":124875.0,"oi_day_low":121875.0},"NSE_FO:GODREJPROP25JUL2400CE":{"ohlc":{"open":7.35,"high":7.35,"low":2.95,"close":3.05},"depth":{"buy":[{"quantity":275,"price":3.0,"orders":1},{"quantity":550,"price":2.9,"orders":2},{"quantity":825,"price":2.85,"orders":3},{"quantity":550,"price":2.75,"orders":2},{"quantity":275,"price":2.7,"orders":1}],"sell":[{"quantity":275,"price":3.3,"orders":1},{"quantity":3025,"price":3.35,"orders":5},{"quantity":550,"price":3.5,"orders":1},{"quantity":550,"price":3.55,"orders":1},{"quantity":275,"price":3.8,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|92764","symbol":"GODREJPROP25JUL2400CE","last_price":3.05,"volume":574200,"average_price":4.16,"oi":493625.0,"net_change":-6.45,"total_buy_quantity":367400.0,"total_sell_quantity":71775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.35,"last_trade_time":"1753437568577","oi_day_high":531850.0,"oi_day_low":476575.0},"NSE_FO:NBCC25JUL125CE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":91000,"price":0.05,"orders":9},{"quantity":409500,"price":0.1,"orders":10},{"quantity":247000,"price":0.15,"orders":6},{"quantity":19500,"price":0.25,"orders":1},{"quantity":6500,"price":0.3,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|121450","symbol":"NBCC25JUL125CE","last_price":0.05,"volume":1378000,"average_price":0.05,"oi":3510000.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":1501500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1753436608729","oi_day_high":4186000.0,"oi_day_low":3510000.0},"NSE_FO:M&M25JUL3200PE":{"ohlc":{"open":27.2,"high":38.1,"low":22.0,"close":22.0},"depth":{"buy":[{"quantity":1400,"price":22.0,"orders":2},{"quantity":200,"price":21.45,"orders":1},{"quantity":200,"price":21.4,"orders":1},{"quantity":200,"price":21.35,"orders":1},{"quantity":200,"price":21.3,"orders":1}],"sell":[{"quantity":200,"price":22.5,"orders":1},{"quantity":200,"price":22.55,"orders":1},{"quantity":600,"price":22.6,"orders":2},{"quantity":400,"price":22.75,"orders":1},{"quantity":400,"price":22.8,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|112287","symbol":"M&M25JUL3200PE","last_price":22.0,"volume":1161200,"average_price":29.28,"oi":505600.0,"net_change":-1.35,"total_buy_quantity":347200.0,"total_sell_quantity":72600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.2,"last_trade_time":"1753437599249","oi_day_high":525400.0,"oi_day_low":479800.0},"NSE_FO:ADANIGREEN25JUL1000PE":{"ohlc":{"open":17.95,"high":40.9,"low":14.35,"close":38.7},"depth":{"buy":[{"quantity":600,"price":37.5,"orders":1},{"quantity":1200,"price":37.45,"orders":2},{"quantity":600,"price":37.4,"orders":1},{"quantity":600,"price":37.2,"orders":1},{"quantity":3600,"price":37.05,"orders":2}],"sell":[{"quantity":600,"price":40.3,"orders":1},{"quantity":600,"price":40.35,"orders":1},{"quantity":600,"price":40.45,"orders":1},{"quantity":600,"price":40.8,"orders":1},{"quantity":3600,"price":41.9,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|59811","symbol":"ADANIGREEN25JUL1000PE","last_price":38.7,"volume":961800,"average_price":25.78,"oi":979800.0,"net_change":23.7,"total_buy_quantity":684000.0,"total_sell_quantity":34800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.9,"last_trade_time":"1753437599244","oi_day_high":1001400.0,"oi_day_low":973800.0},"NSE_FO:BDL25JUL1850CE":{"ohlc":{"open":2.75,"high":3.7,"low":1.25,"close":2.05},"depth":{"buy":[{"quantity":650,"price":2.1,"orders":2},{"quantity":1300,"price":2.05,"orders":4},{"quantity":4875,"price":2.0,"orders":8},{"quantity":975,"price":1.95,"orders":3},{"quantity":1300,"price":1.9,"orders":3}],"sell":[{"quantity":325,"price":2.2,"orders":1},{"quantity":2600,"price":2.25,"orders":5},{"quantity":1625,"price":2.3,"orders":2},{"quantity":2600,"price":2.35,"orders":5},{"quantity":650,"price":2.4,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|81348","symbol":"BDL25JUL1850CE","last_price":2.05,"volume":564850,"average_price":1.9,"oi":356525.0,"net_change":-1.3,"total_buy_quantity":117975.0,"total_sell_quantity":69225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1753437427969","oi_day_high":431275.0,"oi_day_low":352950.0},"NSE_FO:AARTIIND25JUL480CE":{"ohlc":{"open":0.2,"high":0.25,"low":0.1,"close":0.2},"depth":{"buy":[{"quantity":21200,"price":0.15,"orders":4},{"quantity":76850,"price":0.1,"orders":7},{"quantity":155025,"price":0.05,"orders":11},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":10600,"price":0.2,"orders":2},{"quantity":5300,"price":0.25,"orders":2},{"quantity":18550,"price":0.3,"orders":4},{"quantity":22525,"price":0.35,"orders":4},{"quantity":3975,"price":0.4,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|56975","symbol":"AARTIIND25JUL480CE","last_price":0.2,"volume":261025,"average_price":0.19,"oi":1521100.0,"net_change":-0.05,"total_buy_quantity":253075.0,"total_sell_quantity":230550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1753437012285","oi_day_high":1593975.0,"oi_day_low":1519775.0},"NSE_FO:PNB25JUL106CE":{"ohlc":{"open":5.6,"high":5.6,"low":2.95,"close":3.0},"depth":{"buy":[{"quantity":16000,"price":2.95,"orders":2},{"quantity":24000,"price":2.9,"orders":3},{"quantity":16000,"price":2.85,"orders":2},{"quantity":8000,"price":2.8,"orders":1},{"quantity":8000,"price":2.75,"orders":1}],"sell":[{"quantity":16000,"price":3.05,"orders":2},{"quantity":16000,"price":3.1,"orders":2},{"quantity":24000,"price":3.15,"orders":3},{"quantity":16000,"price":3.2,"orders":2},{"quantity":8000,"price":3.25,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|52084","symbol":"PNB25JUL106CE","last_price":3.0,"volume":216000,"average_price":4.1,"oi":1048000.0,"net_change":-2.4,"total_buy_quantity":752000.0,"total_sell_quantity":1352000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1753436872345","oi_day_high":1064000.0,"oi_day_low":1040000.0},"NSE_FO:SBICARD25JUL980CE":{"ohlc":{"open":1.45,"high":1.8,"low":1.0,"close":1.8},"depth":{"buy":[{"quantity":800,"price":1.6,"orders":1},{"quantity":1600,"price":1.55,"orders":2},{"quantity":1600,"price":1.5,"orders":2},{"quantity":1600,"price":1.45,"orders":2},{"quantity":8000,"price":1.4,"orders":3}],"sell":[{"quantity":800,"price":1.75,"orders":1},{"quantity":3200,"price":1.8,"orders":4},{"quantity":1600,"price":1.85,"orders":2},{"quantity":7200,"price":1.9,"orders":2},{"quantity":8800,"price":1.95,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|125064","symbol":"SBICARD25JUL980CE","last_price":1.8,"volume":386400,"average_price":1.23,"oi":584000.0,"net_change":0.35,"total_buy_quantity":376800.0,"total_sell_quantity":121600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1753437569504","oi_day_high":642400.0,"oi_day_low":575200.0},"NSE_FO:TATACOMM25JUL1680CE":{"ohlc":{"open":51.35,"high":65.0,"low":44.4,"close":65.0},"depth":{"buy":[{"quantity":350,"price":47.2,"orders":1},{"quantity":350,"price":47.15,"orders":1},{"quantity":350,"price":45.35,"orders":1},{"quantity":350,"price":44.85,"orders":1},{"quantity":350,"price":41.1,"orders":1}],"sell":[{"quantity":700,"price":54.7,"orders":2},{"quantity":350,"price":54.75,"orders":1},{"quantity":350,"price":59.15,"orders":1},{"quantity":350,"price":59.25,"orders":1},{"quantity":350,"price":59.35,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|129234","symbol":"TATACOMM25JUL1680CE","last_price":65.0,"volume":1400,"average_price":51.51,"oi":18900.0,"net_change":-7.5,"total_buy_quantity":5250.0,"total_sell_quantity":15400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":130.15,"last_trade_time":"1753427510584","oi_day_high":19250.0,"oi_day_low":18900.0},"NSE_FO:BOSCHLTD25JUL32250PE":{"ohlc":{"open":10.5,"high":10.5,"low":10.5,"close":10.5},"depth":{"buy":[{"quantity":750,"price":1.15,"orders":1},{"quantity":750,"price":0.1,"orders":1},{"quantity":750,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":25,"price":15.0,"orders":1},{"quantity":750,"price":22.75,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|83771","symbol":"BOSCHLTD25JUL32250PE","last_price":10.5,"volume":0,"average_price":0.0,"oi":525.0,"net_change":0.0,"total_buy_quantity":2250.0,"total_sell_quantity":775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.5,"last_trade_time":"1753329369000","oi_day_high":525.0,"oi_day_low":525.0},"NSE_FO:ULTRACEMCO25JUL12000PE":{"ohlc":{"open":40.15,"high":54.75,"low":24.9,"close":32.0},"depth":{"buy":[{"quantity":1850,"price":31.0,"orders":2},{"quantity":50,"price":30.6,"orders":1},{"quantity":50,"price":30.15,"orders":1},{"quantity":150,"price":30.0,"orders":2},{"quantity":100,"price":29.05,"orders":2}],"sell":[{"quantity":50,"price":32.95,"orders":1},{"quantity":200,"price":33.0,"orders":1},{"quantity":50,"price":34.65,"orders":1},{"quantity":150,"price":34.7,"orders":2},{"quantity":50,"price":34.9,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|133957","symbol":"ULTRACEMCO25JUL12000PE","last_price":32.0,"volume":197300,"average_price":33.69,"oi":71800.0,"net_change":-12.1,"total_buy_quantity":30150.0,"total_sell_quantity":11350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":167.0,"last_trade_time":"1753437595156","oi_day_high":83300.0,"oi_day_low":70600.0},"NSE_FO:IDFCFIRSTB25JUL72PE":{"ohlc":{"open":1.2,"high":2.5,"low":1.2,"close":2.35},"depth":{"buy":[{"quantity":18550,"price":2.35,"orders":2},{"quantity":46375,"price":2.3,"orders":5},{"quantity":46375,"price":2.25,"orders":5},{"quantity":37100,"price":2.2,"orders":4},{"quantity":74200,"price":2.15,"orders":5}],"sell":[{"quantity":37100,"price":2.45,"orders":4},{"quantity":27825,"price":2.5,"orders":3},{"quantity":37100,"price":2.55,"orders":4},{"quantity":9275,"price":2.6,"orders":1},{"quantity":18550,"price":2.65,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|100209","symbol":"IDFCFIRSTB25JUL72PE","last_price":2.35,"volume":5898900,"average_price":1.86,"oi":6084400.0,"net_change":1.3,"total_buy_quantity":2021950.0,"total_sell_quantity":927500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1753437595272","oi_day_high":7030450.0,"oi_day_low":6056575.0},"NSE_FO:PNBHOUSING25JUL1120PE":{"ohlc":{"open":100.4,"high":120.95,"low":100.4,"close":114.2},"depth":{"buy":[{"quantity":650,"price":110.1,"orders":1},{"quantity":1300,"price":110.05,"orders":1},{"quantity":1950,"price":110.0,"orders":1},{"quantity":1300,"price":109.95,"orders":1},{"quantity":650,"price":109.85,"orders":1}],"sell":[{"quantity":1300,"price":115.05,"orders":2},{"quantity":650,"price":115.1,"orders":1},{"quantity":650,"price":115.8,"orders":1},{"quantity":1950,"price":116.45,"orders":1},{"quantity":6500,"price":120.65,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|122685","symbol":"PNBHOUSING25JUL1120PE","last_price":114.2,"volume":4550,"average_price":110.66,"oi":94250.0,"net_change":40.15,"total_buy_quantity":78000.0,"total_sell_quantity":61750.0,"lower_circuit_limit":10.8,"upper_circuit_limit":220.05,"last_trade_time":"1753435814291","oi_day_high":94900.0,"oi_day_low":94250.0},"NSE_FO:LAURUSLABS25JUL680CE":{"ohlc":{"open":157.4,"high":160.15,"low":155.0,"close":155.0},"depth":{"buy":[{"quantity":1700,"price":157.55,"orders":1},{"quantity":1700,"price":157.5,"orders":1},{"quantity":1700,"price":157.45,"orders":1},{"quantity":1700,"price":157.35,"orders":1},{"quantity":1700,"price":157.3,"orders":1}],"sell":[{"quantity":1700,"price":161.6,"orders":1},{"quantity":1700,"price":161.65,"orders":1},{"quantity":6800,"price":163.95,"orders":1},{"quantity":8500,"price":164.45,"orders":1},{"quantity":17000,"price":165.0,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|109299","symbol":"LAURUSLABS25JUL680CE","last_price":155.0,"volume":10200,"average_price":158.75,"oi":124100.0,"net_change":-1.5,"total_buy_quantity":110500.0,"total_sell_quantity":86700.0,"lower_circuit_limit":100.9,"upper_circuit_limit":212.1,"last_trade_time":"1753436823240","oi_day_high":130900.0,"oi_day_low":124100.0},"NSE_FO:GODREJCP25JUL1180PE":{"ohlc":{"open":2.1,"high":2.6,"low":1.7,"close":1.9},"depth":{"buy":[{"quantity":1000,"price":1.8,"orders":2},{"quantity":500,"price":1.75,"orders":1},{"quantity":1000,"price":1.7,"orders":2},{"quantity":1000,"price":1.65,"orders":2},{"quantity":500,"price":1.6,"orders":1}],"sell":[{"quantity":500,"price":2.1,"orders":1},{"quantity":500,"price":2.15,"orders":1},{"quantity":1500,"price":2.2,"orders":3},{"quantity":2500,"price":2.25,"orders":4},{"quantity":1000,"price":2.3,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|92472","symbol":"GODREJCP25JUL1180PE","last_price":1.9,"volume":57500,"average_price":2.28,"oi":164500.0,"net_change":0.15,"total_buy_quantity":226000.0,"total_sell_quantity":106000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1753437222404","oi_day_high":165000.0,"oi_day_low":155000.0},"NSE_FO:PIIND25JUL4150PE":{"ohlc":{"open":87.1,"high":118.2,"low":81.85,"close":87.0},"depth":{"buy":[{"quantity":175,"price":73.1,"orders":1},{"quantity":175,"price":73.05,"orders":1},{"quantity":175,"price":73.0,"orders":1},{"quantity":3325,"price":66.65,"orders":1},{"quantity":1750,"price":65.15,"orders":1}],"sell":[{"quantity":350,"price":90.45,"orders":2},{"quantity":175,"price":90.5,"orders":1},{"quantity":175,"price":92.2,"orders":1},{"quantity":525,"price":98.8,"orders":1},{"quantity":700,"price":111.2,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|128681","symbol":"PIIND25JUL4150PE","last_price":87.0,"volume":4900,"average_price":105.8,"oi":15575.0,"net_change":4.25,"total_buy_quantity":14875.0,"total_sell_quantity":6300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":196.95,"last_trade_time":"1753434970892","oi_day_high":15750.0,"oi_day_low":13650.0},"NSE_FO:RECLTD25JUL400CE":{"ohlc":{"open":11.8,"high":12.55,"low":5.1,"close":5.8},"depth":{"buy":[{"quantity":1275,"price":5.9,"orders":1},{"quantity":7650,"price":5.85,"orders":5},{"quantity":5100,"price":5.8,"orders":4},{"quantity":7650,"price":5.75,"orders":5},{"quantity":16575,"price":5.7,"orders":4}],"sell":[{"quantity":1275,"price":6.0,"orders":1},{"quantity":2550,"price":6.05,"orders":2},{"quantity":14025,"price":6.1,"orders":8},{"quantity":91800,"price":6.15,"orders":7},{"quantity":6375,"price":6.2,"orders":5}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|124251","symbol":"RECLTD25JUL400CE","last_price":5.8,"volume":12014325,"average_price":7.38,"oi":5121675.0,"net_change":-5.7,"total_buy_quantity":777750.0,"total_sell_quantity":779025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1753437589798","oi_day_high":5599800.0,"oi_day_low":5121675.0},"NSE_FO:JIOFIN25JUL315CE":{"ohlc":{"open":5.75,"high":5.75,"low":2.05,"close":2.15},"depth":{"buy":[{"quantity":30550,"price":2.15,"orders":12},{"quantity":30550,"price":2.1,"orders":12},{"quantity":44650,"price":2.05,"orders":11},{"quantity":37600,"price":2.0,"orders":8},{"quantity":11750,"price":1.95,"orders":3}],"sell":[{"quantity":25850,"price":2.25,"orders":9},{"quantity":49350,"price":2.3,"orders":15},{"quantity":28200,"price":2.35,"orders":8},{"quantity":51700,"price":2.4,"orders":10},{"quantity":39950,"price":2.45,"orders":8}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|106121","symbol":"JIOFIN25JUL315CE","last_price":2.15,"volume":9273100,"average_price":2.92,"oi":2538000.0,"net_change":-3.55,"total_buy_quantity":622750.0,"total_sell_quantity":876550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1753437592226","oi_day_high":2592050.0,"oi_day_low":1776600.0},"NSE_FO:ACC25JUL1880PE":{"ohlc":{"open":21.55,"high":42.55,"low":12.0,"close":39.5},"depth":{"buy":[{"quantity":300,"price":40.95,"orders":1},{"quantity":300,"price":40.9,"orders":1},{"quantity":300,"price":40.85,"orders":1},{"quantity":300,"price":40.2,"orders":1},{"quantity":300,"price":40.15,"orders":1}],"sell":[{"quantity":300,"price":43.35,"orders":1},{"quantity":300,"price":43.4,"orders":1},{"quantity":300,"price":43.45,"orders":1},{"quantity":300,"price":44.3,"orders":1},{"quantity":300,"price":44.5,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|59246","symbol":"ACC25JUL1880PE","last_price":39.5,"volume":240300,"average_price":24.39,"oi":66000.0,"net_change":19.6,"total_buy_quantity":364200.0,"total_sell_quantity":25500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.05,"last_trade_time":"1753437344121","oi_day_high":87600.0,"oi_day_low":64200.0},"NSE_FO:UPL25JUL640PE":{"ohlc":{"open":0.15,"high":0.25,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":13550,"price":0.15,"orders":6},{"quantity":47425,"price":0.1,"orders":8},{"quantity":25745,"price":0.05,"orders":7},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":32520,"price":0.2,"orders":5},{"quantity":10840,"price":0.25,"orders":5},{"quantity":4065,"price":0.3,"orders":3},{"quantity":5420,"price":0.35,"orders":4},{"quantity":4065,"price":0.4,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|134668","symbol":"UPL25JUL640PE","last_price":0.2,"volume":102980,"average_price":0.17,"oi":558260.0,"net_change":-0.05,"total_buy_quantity":86720.0,"total_sell_quantity":224930.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1753437307086","oi_day_high":626010.0,"oi_day_low":558260.0},"NSE_FO:POLYCAB25JUL6500CE":{"ohlc":{"open":310.0,"high":327.6,"low":239.95,"close":240.0},"depth":{"buy":[{"quantity":250,"price":227.3,"orders":2},{"quantity":750,"price":227.2,"orders":1},{"quantity":125,"price":227.15,"orders":1},{"quantity":250,"price":218.35,"orders":1},{"quantity":125,"price":210.0,"orders":1}],"sell":[{"quantity":125,"price":258.65,"orders":1},{"quantity":3875,"price":258.7,"orders":3},{"quantity":875,"price":258.75,"orders":1},{"quantity":750,"price":259.05,"orders":1},{"quantity":1375,"price":259.1,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|130322","symbol":"POLYCAB25JUL6500CE","last_price":240.0,"volume":6125,"average_price":278.44,"oi":38875.0,"net_change":-110.25,"total_buy_quantity":18625.0,"total_sell_quantity":17500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":742.4,"last_trade_time":"1753436023951","oi_day_high":40250.0,"oi_day_low":38750.0},"NSE_FO:TITAGARH25JUL940CE":{"ohlc":{"open":5.1,"high":5.5,"low":1.3,"close":1.45},"depth":{"buy":[{"quantity":1450,"price":1.3,"orders":2},{"quantity":2175,"price":1.25,"orders":2},{"quantity":2175,"price":1.2,"orders":1},{"quantity":2175,"price":1.15,"orders":3},{"quantity":5075,"price":1.1,"orders":4}],"sell":[{"quantity":5800,"price":1.45,"orders":2},{"quantity":2900,"price":1.5,"orders":4},{"quantity":2175,"price":1.55,"orders":2},{"quantity":5075,"price":1.6,"orders":2},{"quantity":2175,"price":1.65,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|138771","symbol":"TITAGARH25JUL940CE","last_price":1.45,"volume":572025,"average_price":2.57,"oi":524900.0,"net_change":-4.85,"total_buy_quantity":222575.0,"total_sell_quantity":244325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.65,"last_trade_time":"1753437559705","oi_day_high":559700.0,"oi_day_low":485750.0},"NSE_FO:HAVELLS25JUL1580PE":{"ohlc":{"open":41.0,"high":61.0,"low":35.9,"close":61.0},"depth":{"buy":[{"quantity":500,"price":55.2,"orders":1},{"quantity":500,"price":55.15,"orders":1},{"quantity":500,"price":55.05,"orders":1},{"quantity":1000,"price":54.95,"orders":2},{"quantity":500,"price":54.7,"orders":1}],"sell":[{"quantity":1000,"price":57.45,"orders":2},{"quantity":500,"price":57.5,"orders":1},{"quantity":500,"price":57.8,"orders":1},{"quantity":5500,"price":58.45,"orders":1},{"quantity":500,"price":58.7,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|98045","symbol":"HAVELLS25JUL1580PE","last_price":61.0,"volume":31000,"average_price":48.42,"oi":164000.0,"net_change":27.6,"total_buy_quantity":64500.0,"total_sell_quantity":38500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.45,"last_trade_time":"1753435892273","oi_day_high":174000.0,"oi_day_low":164000.0},"NSE_FO:MOTHERSON25JUL103.35CE":{"ohlc":{"open":1.4,"high":1.6,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":43050,"price":0.25,"orders":5},{"quantity":141450,"price":0.2,"orders":3},{"quantity":239850,"price":0.15,"orders":3},{"quantity":36900,"price":0.1,"orders":4},{"quantity":43050,"price":0.05,"orders":2}],"sell":[{"quantity":79950,"price":0.3,"orders":5},{"quantity":110700,"price":0.35,"orders":9},{"quantity":104550,"price":0.4,"orders":7},{"quantity":98400,"price":0.45,"orders":6},{"quantity":153750,"price":0.5,"orders":8}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|114374","symbol":"MOTHERSON25JUL103.35CE","last_price":0.3,"volume":5405850,"average_price":0.8,"oi":3819150.0,"net_change":-1.3,"total_buy_quantity":504300.0,"total_sell_quantity":1678950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1753437591322","oi_day_high":3985200.0,"oi_day_low":3819150.0},"NSE_FO:DABUR25JUL480PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":8750,"price":0.1,"orders":3},{"quantity":138750,"price":0.05,"orders":9},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":8750,"price":0.15,"orders":4},{"quantity":8750,"price":0.2,"orders":4},{"quantity":3750,"price":0.25,"orders":3},{"quantity":2500,"price":0.3,"orders":2},{"quantity":3750,"price":0.35,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|86611","symbol":"DABUR25JUL480PE","last_price":0.1,"volume":160000,"average_price":0.1,"oi":801250.0,"net_change":-0.05,"total_buy_quantity":147500.0,"total_sell_quantity":137500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1753427583544","oi_day_high":801250.0,"oi_day_low":685000.0},"NSE_FO:MFSL25JUL1640PE":{"ohlc":{"open":108.15,"high":108.15,"low":108.15,"close":108.15},"depth":{"buy":[{"quantity":1600,"price":102.0,"orders":2},{"quantity":5600,"price":101.95,"orders":2},{"quantity":8000,"price":101.2,"orders":1},{"quantity":4000,"price":100.95,"orders":1},{"quantity":8000,"price":97.9,"orders":1}],"sell":[{"quantity":2400,"price":117.55,"orders":2},{"quantity":2400,"price":117.6,"orders":1},{"quantity":8000,"price":121.05,"orders":1},{"quantity":3200,"price":125.1,"orders":1},{"quantity":4000,"price":130.1,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|36930","symbol":"MFSL25JUL1640PE","last_price":108.15,"volume":800,"average_price":108.15,"oi":32000.0,"net_change":37.75,"total_buy_quantity":43200.0,"total_sell_quantity":44000.0,"lower_circuit_limit":41.25,"upper_circuit_limit":186.75,"last_trade_time":"1753425509213","oi_day_high":32000.0,"oi_day_low":32000.0},"NSE_FO:SJVN25JUL100CE":{"ohlc":{"open":1.2,"high":1.25,"low":0.4,"close":0.4},"depth":{"buy":[{"quantity":11750,"price":0.4,"orders":2},{"quantity":35250,"price":0.35,"orders":5},{"quantity":23500,"price":0.3,"orders":4},{"quantity":47000,"price":0.25,"orders":5},{"quantity":35250,"price":0.2,"orders":4}],"sell":[{"quantity":146875,"price":0.45,"orders":8},{"quantity":52875,"price":0.5,"orders":5},{"quantity":47000,"price":0.55,"orders":5},{"quantity":52875,"price":0.6,"orders":4},{"quantity":41125,"price":0.65,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|126846","symbol":"SJVN25JUL100CE","last_price":0.4,"volume":1880000,"average_price":0.64,"oi":3948000.0,"net_change":-1.0,"total_buy_quantity":458250.0,"total_sell_quantity":2079750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1753437371469","oi_day_high":4130125.0,"oi_day_low":3930375.0},"NSE_FO:LICHSGFIN25JUL620CE":{"ohlc":{"open":4.75,"high":7.3,"low":2.35,"close":2.75},"depth":{"buy":[{"quantity":1000,"price":2.7,"orders":1},{"quantity":1000,"price":2.65,"orders":1},{"quantity":2000,"price":2.6,"orders":2},{"quantity":5000,"price":2.55,"orders":5},{"quantity":3000,"price":2.5,"orders":3}],"sell":[{"quantity":1000,"price":2.85,"orders":1},{"quantity":3000,"price":2.9,"orders":3},{"quantity":3000,"price":2.95,"orders":3},{"quantity":4000,"price":3.0,"orders":4},{"quantity":3000,"price":3.05,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|109505","symbol":"LICHSGFIN25JUL620CE","last_price":2.75,"volume":3123000,"average_price":4.22,"oi":928000.0,"net_change":-3.3,"total_buy_quantity":209000.0,"total_sell_quantity":481000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1753437578266","oi_day_high":1041000.0,"oi_day_low":926000.0},"NSE_FO:HDFCAMC25JUL5100CE":{"ohlc":{"open":421.0,"high":464.5,"low":410.0,"close":440.05},"depth":{"buy":[{"quantity":300,"price":423.25,"orders":2},{"quantity":150,"price":423.2,"orders":1},{"quantity":300,"price":423.15,"orders":2},{"quantity":150,"price":422.7,"orders":1},{"quantity":600,"price":416.05,"orders":1}],"sell":[{"quantity":150,"price":445.65,"orders":1},{"quantity":450,"price":445.7,"orders":3},{"quantity":150,"price":446.05,"orders":1},{"quantity":150,"price":446.15,"orders":1},{"quantity":150,"price":448.1,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|42179","symbol":"HDFCAMC25JUL5100CE","last_price":440.05,"volume":2400,"average_price":429.75,"oi":35700.0,"net_change":-24.9,"total_buy_quantity":13050.0,"total_sell_quantity":11550.0,"lower_circuit_limit":151.85,"upper_circuit_limit":778.05,"last_trade_time":"1753436463746","oi_day_high":37050.0,"oi_day_low":35700.0},"NSE_FO:PAYTM25JUL920PE":{"ohlc":{"open":1.1,"high":1.1,"low":0.6,"close":0.8},"depth":{"buy":[{"quantity":1450,"price":0.75,"orders":2},{"quantity":725,"price":0.7,"orders":1},{"quantity":725,"price":0.65,"orders":1},{"quantity":5800,"price":0.6,"orders":4},{"quantity":3625,"price":0.55,"orders":3}],"sell":[{"quantity":725,"price":0.85,"orders":1},{"quantity":725,"price":0.9,"orders":1},{"quantity":725,"price":0.95,"orders":1},{"quantity":5800,"price":1.0,"orders":3},{"quantity":725,"price":1.05,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|120195","symbol":"PAYTM25JUL920PE","last_price":0.8,"volume":104400,"average_price":0.71,"oi":322625.0,"net_change":-0.2,"total_buy_quantity":366850.0,"total_sell_quantity":106575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1753437567636","oi_day_high":368300.0,"oi_day_low":322625.0},"NSE_FO:OIL25JUL440CE":{"ohlc":{"open":11.15,"high":12.9,"low":4.3,"close":4.3},"depth":{"buy":[{"quantity":1400,"price":4.25,"orders":1},{"quantity":4200,"price":4.2,"orders":3},{"quantity":2800,"price":4.15,"orders":2},{"quantity":2800,"price":4.1,"orders":2},{"quantity":1400,"price":4.05,"orders":1}],"sell":[{"quantity":1400,"price":4.4,"orders":1},{"quantity":2800,"price":4.45,"orders":2},{"quantity":4200,"price":4.5,"orders":3},{"quantity":2800,"price":4.55,"orders":2},{"quantity":4200,"price":4.6,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|118700","symbol":"OIL25JUL440CE","last_price":4.3,"volume":485800,"average_price":6.55,"oi":536200.0,"net_change":-7.1,"total_buy_quantity":231000.0,"total_sell_quantity":308000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.35,"last_trade_time":"1753437543663","oi_day_high":540400.0,"oi_day_low":435400.0},"NSE_FO:ADANIENT25JUL2600PE":{"ohlc":{"open":29.95,"high":70.0,"low":22.05,"close":66.0},"depth":{"buy":[{"quantity":300,"price":66.0,"orders":1},{"quantity":300,"price":65.2,"orders":1},{"quantity":300,"price":65.15,"orders":1},{"quantity":300,"price":64.05,"orders":1},{"quantity":300,"price":64.0,"orders":1}],"sell":[{"quantity":300,"price":66.95,"orders":1},{"quantity":300,"price":67.0,"orders":1},{"quantity":300,"price":68.2,"orders":1},{"quantity":300,"price":68.3,"orders":1},{"quantity":300,"price":68.55,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|59609","symbol":"ADANIENT25JUL2600PE","last_price":66.0,"volume":646800,"average_price":43.18,"oi":1499100.0,"net_change":38.4,"total_buy_quantity":162600.0,"total_sell_quantity":31200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":127.25,"last_trade_time":"1753437597510","oi_day_high":1569000.0,"oi_day_low":1499100.0},"NSE_FO:ICICIBANK25JUL1440PE":{"ohlc":{"open":1.15,"high":1.9,"low":1.1,"close":1.4},"depth":{"buy":[{"quantity":5600,"price":1.35,"orders":5},{"quantity":11900,"price":1.3,"orders":6},{"quantity":8400,"price":1.25,"orders":5},{"quantity":14000,"price":1.2,"orders":7},{"quantity":64400,"price":1.15,"orders":28}],"sell":[{"quantity":2100,"price":1.4,"orders":3},{"quantity":7000,"price":1.45,"orders":8},{"quantity":11200,"price":1.5,"orders":8},{"quantity":12600,"price":1.55,"orders":4},{"quantity":14700,"price":1.6,"orders":6}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|98846","symbol":"ICICIBANK25JUL1440PE","last_price":1.4,"volume":1842400,"average_price":1.44,"oi":1782200.0,"net_change":-0.05,"total_buy_quantity":616700.0,"total_sell_quantity":283500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1753437585035","oi_day_high":2116800.0,"oi_day_low":1782200.0},"NSE_FO:NAUKRI25JUL1520PE":{"ohlc":{"open":80.0,"high":93.55,"low":80.0,"close":82.2},"depth":{"buy":[{"quantity":375,"price":77.3,"orders":1},{"quantity":4125,"price":77.25,"orders":1},{"quantity":1875,"price":77.15,"orders":1},{"quantity":375,"price":77.1,"orders":1},{"quantity":1500,"price":77.05,"orders":1}],"sell":[{"quantity":750,"price":85.85,"orders":2},{"quantity":375,"price":85.9,"orders":1},{"quantity":1500,"price":89.8,"orders":1},{"quantity":1125,"price":90.9,"orders":1},{"quantity":3750,"price":93.2,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|115673","symbol":"NAUKRI25JUL1520PE","last_price":82.2,"volume":9375,"average_price":88.59,"oi":36750.0,"net_change":8.25,"total_buy_quantity":37125.0,"total_sell_quantity":31500.0,"lower_circuit_limit":3.45,"upper_circuit_limit":144.45,"last_trade_time":"1753437513084","oi_day_high":39000.0,"oi_day_low":36000.0},"NSE_FO:PERSISTENT25JUL6100CE":{"ohlc":{"open":3.0,"high":3.3,"low":1.6,"close":1.7},"depth":{"buy":[{"quantity":100,"price":1.7,"orders":1},{"quantity":1700,"price":1.65,"orders":4},{"quantity":2200,"price":1.6,"orders":4},{"quantity":4500,"price":1.55,"orders":4},{"quantity":3200,"price":1.5,"orders":5}],"sell":[{"quantity":800,"price":2.0,"orders":2},{"quantity":100,"price":2.1,"orders":1},{"quantity":300,"price":2.2,"orders":1},{"quantity":300,"price":2.3,"orders":3},{"quantity":300,"price":2.35,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|126897","symbol":"PERSISTENT25JUL6100CE","last_price":1.7,"volume":84700,"average_price":2.04,"oi":248400.0,"net_change":-1.2,"total_buy_quantity":170700.0,"total_sell_quantity":28200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1753437575449","oi_day_high":268500.0,"oi_day_low":248400.0},"NSE_FO:BHARATFORG25JUL1280CE":{"ohlc":{"open":1.3,"high":1.75,"low":0.85,"close":1.1},"depth":{"buy":[{"quantity":500,"price":1.1,"orders":1},{"quantity":1000,"price":0.9,"orders":2},{"quantity":500,"price":0.7,"orders":1},{"quantity":1000,"price":0.6,"orders":2},{"quantity":15500,"price":0.4,"orders":2}],"sell":[{"quantity":1000,"price":1.15,"orders":2},{"quantity":500,"price":1.2,"orders":1},{"quantity":500,"price":1.25,"orders":1},{"quantity":1000,"price":1.3,"orders":2},{"quantity":500,"price":1.35,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|74200","symbol":"BHARATFORG25JUL1280CE","last_price":1.1,"volume":186000,"average_price":1.14,"oi":246500.0,"net_change":-1.15,"total_buy_quantity":324500.0,"total_sell_quantity":85500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1753437451080","oi_day_high":285000.0,"oi_day_low":246500.0},"NSE_FO:TORNTPOWER25JUL1460PE":{"ohlc":{"open":117.0,"high":137.4,"low":117.0,"close":135.5},"depth":{"buy":[{"quantity":750,"price":130.25,"orders":2},{"quantity":1500,"price":130.2,"orders":1},{"quantity":1875,"price":129.7,"orders":1},{"quantity":3750,"price":128.4,"orders":1},{"quantity":3750,"price":126.05,"orders":1}],"sell":[{"quantity":1500,"price":146.6,"orders":1},{"quantity":3750,"price":151.0,"orders":1},{"quantity":3750,"price":154.0,"orders":1},{"quantity":15000,"price":157.45,"orders":1},{"quantity":3375,"price":178.4,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|139315","symbol":"TORNTPOWER25JUL1460PE","last_price":135.5,"volume":6375,"average_price":128.21,"oi":25875.0,"net_change":29.0,"total_buy_quantity":31125.0,"total_sell_quantity":27375.0,"lower_circuit_limit":22.05,"upper_circuit_limit":190.95,"last_trade_time":"1753436998530","oi_day_high":28500.0,"oi_day_low":25875.0},"NSE_FO:MARUTI25JUL12700PE":{"ohlc":{"open":208.55,"high":338.95,"low":208.55,"close":302.0},"depth":{"buy":[{"quantity":50,"price":298.1,"orders":1},{"quantity":50,"price":298.05,"orders":1},{"quantity":50,"price":297.3,"orders":1},{"quantity":50,"price":297.25,"orders":1},{"quantity":50,"price":297.15,"orders":1}],"sell":[{"quantity":50,"price":309.3,"orders":1},{"quantity":100,"price":309.35,"orders":2},{"quantity":50,"price":309.4,"orders":1},{"quantity":50,"price":309.55,"orders":1},{"quantity":50,"price":309.9,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|117867","symbol":"MARUTI25JUL12700PE","last_price":302.0,"volume":37800,"average_price":282.62,"oi":49600.0,"net_change":137.3,"total_buy_quantity":18750.0,"total_sell_quantity":5350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":775.2,"last_trade_time":"1753437588635","oi_day_high":65650.0,"oi_day_low":49600.0},"NSE_FO:OBEROIRLTY25JUL1980CE":{"ohlc":{"open":0.9,"high":0.9,"low":0.5,"close":0.45},"depth":{"buy":[{"quantity":4550,"price":0.45,"orders":1},{"quantity":4900,"price":0.35,"orders":6},{"quantity":15400,"price":0.3,"orders":5},{"quantity":15050,"price":0.25,"orders":4},{"quantity":20650,"price":0.2,"orders":7}],"sell":[{"quantity":350,"price":0.85,"orders":1},{"quantity":700,"price":0.9,"orders":2},{"quantity":700,"price":0.95,"orders":2},{"quantity":350,"price":1.0,"orders":1},{"quantity":700,"price":1.05,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|124467","symbol":"OBEROIRLTY25JUL1980CE","last_price":0.45,"volume":18900,"average_price":0.56,"oi":139650.0,"net_change":-0.5,"total_buy_quantity":121800.0,"total_sell_quantity":152600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1753437578108","oi_day_high":141750.0,"oi_day_low":135800.0},"NSE_FO:EXIDEIND25JUL390PE":{"ohlc":{"open":5.15,"high":13.55,"low":3.8,"close":12.45},"depth":{"buy":[{"quantity":3600,"price":10.5,"orders":1},{"quantity":12600,"price":10.45,"orders":1},{"quantity":7200,"price":10.35,"orders":1},{"quantity":14400,"price":10.3,"orders":2},{"quantity":23400,"price":10.0,"orders":1}],"sell":[{"quantity":1800,"price":12.6,"orders":1},{"quantity":1800,"price":13.2,"orders":1},{"quantity":5400,"price":13.45,"orders":1},{"quantity":1800,"price":13.5,"orders":1},{"quantity":10800,"price":14.95,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|90634","symbol":"EXIDEIND25JUL390PE","last_price":12.45,"volume":910800,"average_price":7.53,"oi":736200.0,"net_change":8.15,"total_buy_quantity":379800.0,"total_sell_quantity":180000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1753437580090","oi_day_high":916200.0,"oi_day_low":736200.0},"NSE_FO:JUBLFOOD25JUL710PE":{"ohlc":{"open":58.05,"high":59.6,"low":58.0,"close":59.6},"depth":{"buy":[{"quantity":1250,"price":59.8,"orders":1},{"quantity":1250,"price":59.75,"orders":1},{"quantity":1250,"price":59.3,"orders":1},{"quantity":12500,"price":58.55,"orders":1},{"quantity":5000,"price":58.35,"orders":1}],"sell":[{"quantity":6250,"price":65.0,"orders":4},{"quantity":5000,"price":65.85,"orders":1},{"quantity":5000,"price":66.9,"orders":1},{"quantity":1250,"price":67.8,"orders":1},{"quantity":6250,"price":68.15,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|110570","symbol":"JUBLFOOD25JUL710PE","last_price":59.6,"volume":5000,"average_price":58.41,"oi":160000.0,"net_change":6.4,"total_buy_quantity":101250.0,"total_sell_quantity":97500.0,"lower_circuit_limit":18.1,"upper_circuit_limit":88.3,"last_trade_time":"1753435208913","oi_day_high":163750.0,"oi_day_low":160000.0},"NSE_FO:PIDILITIND25JUL3020CE":{"ohlc":{"open":4.5,"high":4.5,"low":2.7,"close":2.8},"depth":{"buy":[{"quantity":750,"price":2.25,"orders":3},{"quantity":5000,"price":1.7,"orders":1},{"quantity":250,"price":1.65,"orders":1},{"quantity":7500,"price":1.5,"orders":1},{"quantity":6000,"price":1.25,"orders":1}],"sell":[{"quantity":500,"price":2.8,"orders":2},{"quantity":250,"price":2.85,"orders":1},{"quantity":1250,"price":3.0,"orders":1},{"quantity":5000,"price":3.4,"orders":1},{"quantity":250,"price":3.45,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|127945","symbol":"PIDILITIND25JUL3020CE","last_price":2.8,"volume":32750,"average_price":3.36,"oi":43000.0,"net_change":-3.5,"total_buy_quantity":124500.0,"total_sell_quantity":38750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1753437462595","oi_day_high":49250.0,"oi_day_low":43000.0},"NSE_FO:IRCTC25JUL770CE":{"ohlc":{"open":3.5,"high":3.5,"low":1.9,"close":2.0},"depth":{"buy":[{"quantity":875,"price":2.0,"orders":1},{"quantity":1750,"price":1.95,"orders":2},{"quantity":5250,"price":1.9,"orders":6},{"quantity":4375,"price":1.85,"orders":5},{"quantity":3500,"price":1.8,"orders":3}],"sell":[{"quantity":4375,"price":2.1,"orders":2},{"quantity":8750,"price":2.15,"orders":3},{"quantity":1750,"price":2.2,"orders":2},{"quantity":1750,"price":2.25,"orders":2},{"quantity":7875,"price":2.3,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|107345","symbol":"IRCTC25JUL770CE","last_price":2.0,"volume":1019375,"average_price":2.3,"oi":1022875.0,"net_change":-2.25,"total_buy_quantity":548625.0,"total_sell_quantity":196875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1753437576291","oi_day_high":1067500.0,"oi_day_low":878500.0},"NSE_FO:DELHIVERY25JUL385CE":{"ohlc":{"open":51.65,"high":55.15,"low":45.65,"close":45.65},"depth":{"buy":[{"quantity":8300,"price":40.3,"orders":1},{"quantity":2075,"price":40.25,"orders":1},{"quantity":2075,"price":40.15,"orders":1},{"quantity":2075,"price":40.05,"orders":1},{"quantity":2075,"price":39.7,"orders":1}],"sell":[{"quantity":4150,"price":43.45,"orders":1},{"quantity":10375,"price":43.5,"orders":1},{"quantity":8300,"price":43.8,"orders":1},{"quantity":20750,"price":43.9,"orders":1},{"quantity":20750,"price":44.05,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|91427","symbol":"DELHIVERY25JUL385CE","last_price":45.65,"volume":6225,"average_price":50.81,"oi":203350.0,"net_change":-8.3,"total_buy_quantity":153550.0,"total_sell_quantity":161850.0,"lower_circuit_limit":25.1,"upper_circuit_limit":81.7,"last_trade_time":"1753427887033","oi_day_high":205425.0,"oi_day_low":203350.0},"NSE_FO:DLF25JUL840CE":{"ohlc":{"open":7.25,"high":9.5,"low":4.9,"close":5.0},"depth":{"buy":[{"quantity":3300,"price":5.0,"orders":4},{"quantity":7425,"price":4.95,"orders":5},{"quantity":8250,"price":4.9,"orders":7},{"quantity":12375,"price":4.85,"orders":7},{"quantity":4950,"price":4.8,"orders":5}],"sell":[{"quantity":6600,"price":5.2,"orders":6},{"quantity":6600,"price":5.25,"orders":5},{"quantity":2475,"price":5.3,"orders":3},{"quantity":1650,"price":5.35,"orders":2},{"quantity":4125,"price":5.45,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|88512","symbol":"DLF25JUL840CE","last_price":5.0,"volume":4621650,"average_price":6.62,"oi":2468400.0,"net_change":-2.9,"total_buy_quantity":749100.0,"total_sell_quantity":290400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1753437595018","oi_day_high":2589675.0,"oi_day_low":2450250.0},"NSE_FO:GRASIM25JUL2880PE":{"ohlc":{"open":171.05,"high":182.6,"low":170.0,"close":180.3},"depth":{"buy":[{"quantity":250,"price":168.05,"orders":1},{"quantity":250,"price":168.0,"orders":1},{"quantity":1000,"price":162.1,"orders":1},{"quantity":1250,"price":160.75,"orders":1},{"quantity":3000,"price":160.7,"orders":2}],"sell":[{"quantity":750,"price":179.35,"orders":3},{"quantity":250,"price":179.4,"orders":1},{"quantity":250,"price":179.55,"orders":1},{"quantity":250,"price":179.65,"orders":1},{"quantity":250,"price":181.35,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|93476","symbol":"GRASIM25JUL2880PE","last_price":180.3,"volume":2250,"average_price":174.68,"oi":41500.0,"net_change":30.35,"total_buy_quantity":23000.0,"total_sell_quantity":26500.0,"lower_circuit_limit":43.75,"upper_circuit_limit":256.15,"last_trade_time":"1753435809369","oi_day_high":42500.0,"oi_day_low":41500.0},"NSE_FO:PRESTIGE25JUL1700PE":{"ohlc":{"open":28.9,"high":52.0,"low":23.8,"close":40.75},"depth":{"buy":[{"quantity":450,"price":40.2,"orders":1},{"quantity":450,"price":40.15,"orders":1},{"quantity":450,"price":39.85,"orders":1},{"quantity":450,"price":39.8,"orders":1},{"quantity":450,"price":39.75,"orders":1}],"sell":[{"quantity":900,"price":42.9,"orders":2},{"quantity":450,"price":42.95,"orders":1},{"quantity":450,"price":43.0,"orders":1},{"quantity":2250,"price":46.7,"orders":1},{"quantity":450,"price":46.8,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|131528","symbol":"PRESTIGE25JUL1700PE","last_price":40.75,"volume":193500,"average_price":41.67,"oi":104400.0,"net_change":14.7,"total_buy_quantity":63900.0,"total_sell_quantity":45900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.0,"last_trade_time":"1753437540300","oi_day_high":143550.0,"oi_day_low":103950.0},"NSE_FO:BSOFT25JUL440PE":{"ohlc":{"open":41.7,"high":41.7,"low":41.7,"close":41.7},"depth":{"buy":[{"quantity":9100,"price":42.85,"orders":1},{"quantity":1300,"price":42.8,"orders":1},{"quantity":5200,"price":42.0,"orders":1},{"quantity":6500,"price":41.9,"orders":1},{"quantity":13000,"price":41.75,"orders":1}],"sell":[{"quantity":1300,"price":45.8,"orders":1},{"quantity":5200,"price":46.5,"orders":1},{"quantity":13000,"price":47.65,"orders":1},{"quantity":6500,"price":47.85,"orders":1},{"quantity":13000,"price":49.65,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|79447","symbol":"BSOFT25JUL440PE","last_price":41.7,"volume":0,"average_price":0.0,"oi":375700.0,"net_change":0.0,"total_buy_quantity":149500.0,"total_sell_quantity":106600.0,"lower_circuit_limit":17.1,"upper_circuit_limit":66.3,"last_trade_time":"1753346487000","oi_day_high":378300.0,"oi_day_low":375700.0},"NSE_FO:HINDUNILVR25JUL2280CE":{"ohlc":{"open":132.05,"high":133.45,"low":132.0,"close":133.45},"depth":{"buy":[{"quantity":300,"price":133.05,"orders":1},{"quantity":900,"price":133.0,"orders":1},{"quantity":1500,"price":128.55,"orders":1},{"quantity":1500,"price":127.65,"orders":1},{"quantity":1200,"price":117.15,"orders":1}],"sell":[{"quantity":300,"price":136.7,"orders":1},{"quantity":300,"price":136.75,"orders":1},{"quantity":600,"price":136.8,"orders":2},{"quantity":600,"price":136.85,"orders":2},{"quantity":300,"price":136.9,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|97956","symbol":"HINDUNILVR25JUL2280CE","last_price":133.45,"volume":1500,"average_price":132.31,"oi":39900.0,"net_change":-31.35,"total_buy_quantity":27600.0,"total_sell_quantity":30300.0,"lower_circuit_limit":77.6,"upper_circuit_limit":252.0,"last_trade_time":"1753426232534","oi_day_high":40500.0,"oi_day_low":39900.0},"NSE_FO:INDUSTOWER25JUL415PE":{"ohlc":{"open":17.5,"high":23.2,"low":16.9,"close":23.05},"depth":{"buy":[{"quantity":6800,"price":22.05,"orders":4},{"quantity":1700,"price":22.0,"orders":1},{"quantity":1700,"price":21.45,"orders":1},{"quantity":8500,"price":21.4,"orders":1},{"quantity":6800,"price":21.2,"orders":2}],"sell":[{"quantity":5100,"price":23.1,"orders":3},{"quantity":1700,"price":23.25,"orders":1},{"quantity":3400,"price":23.8,"orders":2},{"quantity":13600,"price":23.85,"orders":1},{"quantity":5100,"price":24.5,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|106249","symbol":"INDUSTOWER25JUL415PE","last_price":23.05,"volume":69700,"average_price":20.46,"oi":153000.0,"net_change":8.1,"total_buy_quantity":188700.0,"total_sell_quantity":173400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.95,"last_trade_time":"1753437578417","oi_day_high":164900.0,"oi_day_low":153000.0},"NSE_FO:SUNPHARMA25JUL1660PE":{"ohlc":{"open":5.75,"high":7.1,"low":2.85,"close":3.3},"depth":{"buy":[{"quantity":1400,"price":3.1,"orders":4},{"quantity":700,"price":3.05,"orders":2},{"quantity":4550,"price":3.0,"orders":4},{"quantity":700,"price":2.95,"orders":2},{"quantity":4200,"price":2.9,"orders":3}],"sell":[{"quantity":1400,"price":3.3,"orders":4},{"quantity":4200,"price":3.35,"orders":3},{"quantity":3150,"price":3.4,"orders":4},{"quantity":2100,"price":3.45,"orders":3},{"quantity":1050,"price":3.5,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|136609","symbol":"SUNPHARMA25JUL1660PE","last_price":3.3,"volume":550200,"average_price":4.12,"oi":256900.0,"net_change":-1.8,"total_buy_quantity":642600.0,"total_sell_quantity":81550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1753437595306","oi_day_high":284200.0,"oi_day_low":256900.0},"NSE_FO:BANKBARODA25JUL240CE":{"ohlc":{"open":9.65,"high":11.0,"low":5.85,"close":6.4},"depth":{"buy":[{"quantity":5850,"price":6.35,"orders":2},{"quantity":8775,"price":6.2,"orders":3},{"quantity":5850,"price":6.15,"orders":2},{"quantity":26325,"price":6.1,"orders":2},{"quantity":2925,"price":6.05,"orders":1}],"sell":[{"quantity":2925,"price":6.5,"orders":1},{"quantity":5850,"price":6.55,"orders":2},{"quantity":8775,"price":6.6,"orders":3},{"quantity":23400,"price":6.65,"orders":1},{"quantity":23400,"price":6.7,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|40701","symbol":"BANKBARODA25JUL240CE","last_price":6.4,"volume":4650750,"average_price":8.02,"oi":2342925.0,"net_change":-3.3,"total_buy_quantity":479700.0,"total_sell_quantity":716625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1753437567468","oi_day_high":2816775.0,"oi_day_low":2342925.0},"NSE_FO:IEX25JUL190PE":{"ohlc":{"open":52.35,"high":53.55,"low":39.1,"close":44.0},"depth":{"buy":[{"quantity":7500,"price":43.5,"orders":1},{"quantity":7500,"price":41.5,"orders":1},{"quantity":7500,"price":41.0,"orders":1},{"quantity":7500,"price":39.55,"orders":1},{"quantity":3750,"price":39.3,"orders":1}],"sell":[{"quantity":3750,"price":45.25,"orders":1},{"quantity":3750,"price":71.0,"orders":1},{"quantity":3750,"price":71.25,"orders":1},{"quantity":7500,"price":79.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|100595","symbol":"IEX25JUL190PE","last_price":44.0,"volume":5182500,"average_price":44.8,"oi":4586250.0,"net_change":-15.85,"total_buy_quantity":45000.0,"total_sell_quantity":18750.0,"lower_circuit_limit":39.05,"upper_circuit_limit":79.85,"last_trade_time":"1753437482976","oi_day_high":8801250.0,"oi_day_low":4582500.0},"NSE_FO:SHRIRAMFIN25JUL700PE":{"ohlc":{"open":83.9,"high":97.15,"low":72.85,"close":84.55},"depth":{"buy":[{"quantity":825,"price":86.85,"orders":1},{"quantity":825,"price":86.8,"orders":1},{"quantity":825,"price":86.7,"orders":1},{"quantity":825,"price":86.55,"orders":1},{"quantity":825,"price":86.45,"orders":1}],"sell":[{"quantity":825,"price":88.8,"orders":1},{"quantity":825,"price":88.85,"orders":1},{"quantity":11550,"price":89.7,"orders":2},{"quantity":4125,"price":89.85,"orders":1},{"quantity":4125,"price":90.1,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|126283","symbol":"SHRIRAMFIN25JUL700PE","last_price":84.55,"volume":75075,"average_price":85.22,"oi":556875.0,"net_change":16.8,"total_buy_quantity":94875.0,"total_sell_quantity":80025.0,"lower_circuit_limit":27.05,"upper_circuit_limit":146.55,"last_trade_time":"1753437009716","oi_day_high":566775.0,"oi_day_low":556875.0},"NSE_FO:APLAPOLLO25JUL1800PE":{"ohlc":{"open":163.3,"high":252.0,"low":163.3,"close":250.0},"depth":{"buy":[{"quantity":700,"price":245.05,"orders":2},{"quantity":350,"price":245.0,"orders":1},{"quantity":1400,"price":239.85,"orders":1},{"quantity":1400,"price":239.7,"orders":1},{"quantity":1400,"price":239.1,"orders":1}],"sell":[{"quantity":350,"price":252.8,"orders":1},{"quantity":350,"price":252.85,"orders":1},{"quantity":350,"price":253.3,"orders":1},{"quantity":1400,"price":260.65,"orders":1},{"quantity":1400,"price":262.0,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|63958","symbol":"APLAPOLLO25JUL1800PE","last_price":250.0,"volume":14000,"average_price":203.39,"oi":113750.0,"net_change":142.2,"total_buy_quantity":28700.0,"total_sell_quantity":32550.0,"lower_circuit_limit":22.1,"upper_circuit_limit":358.95,"last_trade_time":"1753437586569","oi_day_high":117250.0,"oi_day_low":113750.0},"NSE_FO:ICICIGI25JUL2020PE":{"ohlc":{"open":102.9,"high":103.1,"low":102.9,"close":103.1},"depth":{"buy":[{"quantity":325,"price":98.5,"orders":1},{"quantity":975,"price":96.3,"orders":1},{"quantity":1625,"price":94.85,"orders":1},{"quantity":3250,"price":91.75,"orders":1},{"quantity":3250,"price":91.6,"orders":1}],"sell":[{"quantity":325,"price":109.85,"orders":1},{"quantity":975,"price":114.45,"orders":1},{"quantity":3250,"price":115.05,"orders":1},{"quantity":1625,"price":120.8,"orders":1},{"quantity":1300,"price":121.8,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|102838","symbol":"ICICIGI25JUL2020PE","last_price":103.1,"volume":650,"average_price":103.0,"oi":50375.0,"net_change":-7.3,"total_buy_quantity":25675.0,"total_sell_quantity":26650.0,"lower_circuit_limit":29.4,"upper_circuit_limit":191.4,"last_trade_time":"1753436927593","oi_day_high":50375.0,"oi_day_low":50375.0},"NSE_FO:CANBK25JUL111CE":{"ohlc":{"open":4.15,"high":5.4,"low":1.35,"close":1.4},"depth":{"buy":[{"quantity":33750,"price":1.4,"orders":3},{"quantity":87750,"price":1.35,"orders":11},{"quantity":121500,"price":1.3,"orders":6},{"quantity":114750,"price":1.25,"orders":5},{"quantity":54000,"price":1.2,"orders":3}],"sell":[{"quantity":128250,"price":1.45,"orders":13},{"quantity":128250,"price":1.5,"orders":9},{"quantity":189000,"price":1.55,"orders":12},{"quantity":54000,"price":1.6,"orders":4},{"quantity":54000,"price":1.65,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|85813","symbol":"CANBK25JUL111CE","last_price":1.4,"volume":9564750,"average_price":2.64,"oi":3422250.0,"net_change":-2.6,"total_buy_quantity":1127250.0,"total_sell_quantity":1991250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1753437565945","oi_day_high":3422250.0,"oi_day_low":2747250.0},"NSE_FO:APOLLOHOSP25JUL7100PE":{"ohlc":{"open":7.2,"high":7.5,"low":3.45,"close":3.55},"depth":{"buy":[{"quantity":500,"price":3.4,"orders":3},{"quantity":250,"price":3.35,"orders":2},{"quantity":250,"price":3.3,"orders":2},{"quantity":125,"price":3.25,"orders":1},{"quantity":125,"price":3.2,"orders":1}],"sell":[{"quantity":2000,"price":4.5,"orders":1},{"quantity":125,"price":4.65,"orders":1},{"quantity":125,"price":4.7,"orders":1},{"quantity":125,"price":4.75,"orders":1},{"quantity":125,"price":4.8,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|64602","symbol":"APOLLOHOSP25JUL7100PE","last_price":3.55,"volume":63000,"average_price":4.25,"oi":58250.0,"net_change":-3.35,"total_buy_quantity":62125.0,"total_sell_quantity":24125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.9,"last_trade_time":"1753437549137","oi_day_high":66000.0,"oi_day_low":56000.0},"NSE_FO:DMART25JUL4300PE":{"ohlc":{"open":286.95,"high":338.0,"low":286.95,"close":330.0},"depth":{"buy":[{"quantity":150,"price":297.5,"orders":1},{"quantity":600,"price":293.1,"orders":1},{"quantity":750,"price":291.1,"orders":1},{"quantity":300,"price":288.15,"orders":1},{"quantity":1500,"price":286.1,"orders":1}],"sell":[{"quantity":150,"price":308.7,"orders":1},{"quantity":150,"price":308.8,"orders":1},{"quantity":150,"price":309.75,"orders":1},{"quantity":150,"price":310.3,"orders":1},{"quantity":300,"price":323.4,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|88890","symbol":"DMART25JUL4300PE","last_price":330.0,"volume":1800,"average_price":308.68,"oi":54300.0,"net_change":74.6,"total_buy_quantity":14400.0,"total_sell_quantity":12750.0,"lower_circuit_limit":60.5,"upper_circuit_limit":450.3,"last_trade_time":"1753433503594","oi_day_high":55500.0,"oi_day_low":54300.0},"NSE_FO:ATGL25JUL650PE":{"ohlc":{"open":14.4,"high":29.9,"low":13.0,"close":29.0},"depth":{"buy":[{"quantity":875,"price":29.4,"orders":1},{"quantity":875,"price":29.35,"orders":1},{"quantity":875,"price":29.25,"orders":1},{"quantity":875,"price":27.3,"orders":1},{"quantity":2625,"price":27.2,"orders":1}],"sell":[{"quantity":1750,"price":31.95,"orders":2},{"quantity":875,"price":32.0,"orders":1},{"quantity":875,"price":32.3,"orders":1},{"quantity":875,"price":32.5,"orders":1},{"quantity":875,"price":33.45,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|78307","symbol":"ATGL25JUL650PE","last_price":29.0,"volume":67375,"average_price":22.93,"oi":143500.0,"net_change":14.6,"total_buy_quantity":177625.0,"total_sell_quantity":84000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.75,"last_trade_time":"1753437197437","oi_day_high":161000.0,"oi_day_low":143500.0},"NSE_FO:MAXHEALTH25JUL1260PE":{"ohlc":{"open":26.0,"high":26.0,"low":9.3,"close":9.75},"depth":{"buy":[{"quantity":525,"price":10.0,"orders":1},{"quantity":1050,"price":9.9,"orders":2},{"quantity":525,"price":9.85,"orders":1},{"quantity":1050,"price":9.6,"orders":2},{"quantity":525,"price":9.55,"orders":1}],"sell":[{"quantity":525,"price":10.35,"orders":1},{"quantity":525,"price":10.4,"orders":1},{"quantity":525,"price":10.5,"orders":1},{"quantity":525,"price":10.65,"orders":1},{"quantity":525,"price":10.7,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|118317","symbol":"MAXHEALTH25JUL1260PE","last_price":9.75,"volume":539175,"average_price":14.91,"oi":125475.0,"net_change":-6.4,"total_buy_quantity":224700.0,"total_sell_quantity":122325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.7,"last_trade_time":"1753437595230","oi_day_high":144375.0,"oi_day_low":118650.0},"NSE_FO:PATANJALI25JUL1660CE":{"ohlc":{"open":227.0,"high":227.0,"low":217.1,"close":222.8},"depth":{"buy":[{"quantity":900,"price":216.15,"orders":1},{"quantity":300,"price":215.45,"orders":1},{"quantity":600,"price":214.55,"orders":1},{"quantity":300,"price":211.15,"orders":1},{"quantity":2400,"price":210.1,"orders":1}],"sell":[{"quantity":300,"price":222.8,"orders":1},{"quantity":1200,"price":225.95,"orders":1},{"quantity":1500,"price":227.45,"orders":1},{"quantity":2400,"price":228.45,"orders":1},{"quantity":3000,"price":228.85,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|126273","symbol":"PATANJALI25JUL1660CE","last_price":222.8,"volume":22800,"average_price":221.1,"oi":63900.0,"net_change":-63.5,"total_buy_quantity":39600.0,"total_sell_quantity":31800.0,"lower_circuit_limit":129.5,"upper_circuit_limit":351.6,"last_trade_time":"1753436834917","oi_day_high":67800.0,"oi_day_low":60600.0},"NSE_FO:TORNTPHARM25JUL3200CE":{"ohlc":{"open":364.0,"high":390.0,"low":364.0,"close":390.0},"depth":{"buy":[{"quantity":250,"price":392.5,"orders":1},{"quantity":250,"price":392.4,"orders":1},{"quantity":1000,"price":384.45,"orders":1},{"quantity":1000,"price":382.8,"orders":1},{"quantity":1000,"price":379.25,"orders":1}],"sell":[{"quantity":250,"price":418.55,"orders":1},{"quantity":1000,"price":418.6,"orders":1},{"quantity":1250,"price":420.4,"orders":1},{"quantity":2500,"price":424.0,"orders":1},{"quantity":1000,"price":426.35,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|132787","symbol":"TORNTPHARM25JUL3200CE","last_price":390.0,"volume":750,"average_price":374.46,"oi":17750.0,"net_change":60.0,"total_buy_quantity":18000.0,"total_sell_quantity":10000.0,"lower_circuit_limit":180.05,"upper_circuit_limit":479.95,"last_trade_time":"1753422386192","oi_day_high":18000.0,"oi_day_low":17750.0},"NSE_FO:GMRAIRPORT25JUL85PE":{"ohlc":{"open":0.15,"high":0.25,"low":0.15,"close":0.25},"depth":{"buy":[{"quantity":20925,"price":0.25,"orders":1},{"quantity":153450,"price":0.2,"orders":11},{"quantity":174375,"price":0.15,"orders":5},{"quantity":237150,"price":0.1,"orders":8},{"quantity":2727225,"price":0.05,"orders":21}],"sell":[{"quantity":139500,"price":0.3,"orders":7},{"quantity":55800,"price":0.35,"orders":2},{"quantity":62775,"price":0.4,"orders":3},{"quantity":55800,"price":0.45,"orders":2},{"quantity":62775,"price":0.5,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|96081","symbol":"GMRAIRPORT25JUL85PE","last_price":0.25,"volume":2071575,"average_price":0.18,"oi":2783025.0,"net_change":0.15,"total_buy_quantity":3313125.0,"total_sell_quantity":2022750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1753437510259","oi_day_high":3529350.0,"oi_day_low":2783025.0},"NSE_FO:IRFC25JUL140CE":{"ohlc":{"open":1.2,"high":1.2,"low":0.35,"close":0.35},"depth":{"buy":[{"quantity":63750,"price":0.35,"orders":7},{"quantity":454750,"price":0.3,"orders":18},{"quantity":357000,"price":0.25,"orders":6},{"quantity":412250,"price":0.2,"orders":10},{"quantity":12750,"price":0.15,"orders":1}],"sell":[{"quantity":340000,"price":0.4,"orders":17},{"quantity":301750,"price":0.45,"orders":18},{"quantity":182750,"price":0.5,"orders":6},{"quantity":212500,"price":0.55,"orders":10},{"quantity":93500,"price":0.6,"orders":4}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|104899","symbol":"IRFC25JUL140CE","last_price":0.35,"volume":11874500,"average_price":0.58,"oi":1.0234E7,"net_change":-0.8,"total_buy_quantity":1559750.0,"total_sell_quantity":2652000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1753437599749","oi_day_high":1.064625E7,"oi_day_low":9957750.0},"NSE_FO:LUPIN25JUL1920PE":{"ohlc":{"open":20.05,"high":20.05,"low":6.9,"close":8.3},"depth":{"buy":[{"quantity":425,"price":7.35,"orders":1},{"quantity":425,"price":7.3,"orders":1},{"quantity":12750,"price":7.25,"orders":1},{"quantity":425,"price":7.0,"orders":1},{"quantity":425,"price":6.0,"orders":1}],"sell":[{"quantity":425,"price":8.65,"orders":1},{"quantity":425,"price":8.7,"orders":1},{"quantity":425,"price":8.8,"orders":1},{"quantity":425,"price":8.9,"orders":1},{"quantity":850,"price":8.95,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|111959","symbol":"LUPIN25JUL1920PE","last_price":8.3,"volume":257125,"average_price":9.67,"oi":86700.0,"net_change":-10.1,"total_buy_quantity":298350.0,"total_sell_quantity":64175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.8,"last_trade_time":"1753437557141","oi_day_high":113900.0,"oi_day_low":86700.0},"NSE_FO:BRITANNIA25JUL5850PE":{"ohlc":{"open":240.0,"high":262.35,"low":233.55,"close":261.0},"depth":{"buy":[{"quantity":125,"price":238.55,"orders":1},{"quantity":125,"price":238.5,"orders":1},{"quantity":500,"price":237.9,"orders":1},{"quantity":625,"price":236.55,"orders":1},{"quantity":1250,"price":228.0,"orders":1}],"sell":[{"quantity":250,"price":278.45,"orders":1},{"quantity":250,"price":278.5,"orders":2},{"quantity":125,"price":278.6,"orders":1},{"quantity":375,"price":283.15,"orders":1},{"quantity":250,"price":294.95,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|84654","symbol":"BRITANNIA25JUL5850PE","last_price":261.0,"volume":1250,"average_price":245.08,"oi":9125.0,"net_change":64.7,"total_buy_quantity":9375.0,"total_sell_quantity":8625.0,"lower_circuit_limit":24.1,"upper_circuit_limit":368.5,"last_trade_time":"1753436256022","oi_day_high":9250.0,"oi_day_low":9000.0},"NSE_FO:KPITTECH25JUL1280CE":{"ohlc":{"open":17.4,"high":20.35,"low":7.4,"close":7.7},"depth":{"buy":[{"quantity":400,"price":7.9,"orders":1},{"quantity":800,"price":7.85,"orders":2},{"quantity":400,"price":7.8,"orders":1},{"quantity":400,"price":7.75,"orders":1},{"quantity":800,"price":7.7,"orders":2}],"sell":[{"quantity":400,"price":8.2,"orders":1},{"quantity":400,"price":8.25,"orders":1},{"quantity":400,"price":8.3,"orders":1},{"quantity":400,"price":8.4,"orders":1},{"quantity":400,"price":9.0,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|108823","symbol":"KPITTECH25JUL1280CE","last_price":7.7,"volume":236800,"average_price":11.52,"oi":312400.0,"net_change":-8.85,"total_buy_quantity":197200.0,"total_sell_quantity":85600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.9,"last_trade_time":"1753437599826","oi_day_high":312400.0,"oi_day_low":268400.0},"NSE_FO:PETRONET25JUL300PE":{"ohlc":{"open":2.2,"high":4.15,"low":1.75,"close":3.65},"depth":{"buy":[{"quantity":1800,"price":3.4,"orders":1},{"quantity":1800,"price":3.35,"orders":1},{"quantity":7200,"price":3.2,"orders":2},{"quantity":1800,"price":3.05,"orders":1},{"quantity":23400,"price":3.0,"orders":5}],"sell":[{"quantity":1800,"price":3.65,"orders":1},{"quantity":3600,"price":3.7,"orders":2},{"quantity":3600,"price":3.75,"orders":2},{"quantity":7200,"price":3.8,"orders":4},{"quantity":18000,"price":3.85,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|120765","symbol":"PETRONET25JUL300PE","last_price":3.65,"volume":1814400,"average_price":3.0,"oi":1315800.0,"net_change":1.6,"total_buy_quantity":556200.0,"total_sell_quantity":340200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1753437599075","oi_day_high":1315800.0,"oi_day_low":1071000.0},"NSE_FO:TECHM25JUL1670CE":{"ohlc":{"open":0.6,"high":0.6,"low":0.35,"close":0.35},"depth":{"buy":[{"quantity":52800,"price":0.35,"orders":8},{"quantity":52200,"price":0.3,"orders":10},{"quantity":22800,"price":0.25,"orders":6},{"quantity":52200,"price":0.2,"orders":8},{"quantity":54000,"price":0.15,"orders":10}],"sell":[{"quantity":2400,"price":0.45,"orders":4},{"quantity":1800,"price":0.5,"orders":1},{"quantity":1800,"price":0.55,"orders":3},{"quantity":1800,"price":0.6,"orders":2},{"quantity":1800,"price":0.65,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|138543","symbol":"TECHM25JUL1670CE","last_price":0.35,"volume":381600,"average_price":0.43,"oi":1199400.0,"net_change":-0.25,"total_buy_quantity":396600.0,"total_sell_quantity":129000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1753437467999","oi_day_high":1415400.0,"oi_day_low":1199400.0},"NSE_FO:SAIL25JUL132.5CE":{"ohlc":{"open":4.1,"high":4.1,"low":1.65,"close":1.7},"depth":{"buy":[{"quantity":51700,"price":1.7,"orders":5},{"quantity":14100,"price":1.65,"orders":3},{"quantity":42300,"price":1.6,"orders":6},{"quantity":65800,"price":1.55,"orders":4},{"quantity":192700,"price":1.5,"orders":8}],"sell":[{"quantity":47000,"price":1.8,"orders":9},{"quantity":28200,"price":1.85,"orders":4},{"quantity":75200,"price":1.9,"orders":7},{"quantity":173900,"price":1.95,"orders":6},{"quantity":18800,"price":2.0,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|133181","symbol":"SAIL25JUL132.5CE","last_price":1.7,"volume":7491800,"average_price":2.11,"oi":1748400.0,"net_change":-2.95,"total_buy_quantity":888300.0,"total_sell_quantity":1264300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1753437586172","oi_day_high":1748400.0,"oi_day_low":658000.0},"NSE_FO:INDIGO25JUL5700CE":{"ohlc":{"open":181.8,"high":203.35,"low":133.65,"close":157.9},"depth":{"buy":[{"quantity":300,"price":147.15,"orders":2},{"quantity":300,"price":131.0,"orders":2},{"quantity":150,"price":130.85,"orders":1},{"quantity":1500,"price":130.8,"orders":1},{"quantity":450,"price":130.15,"orders":1}],"sell":[{"quantity":450,"price":155.45,"orders":3},{"quantity":150,"price":155.5,"orders":1},{"quantity":150,"price":155.55,"orders":1},{"quantity":150,"price":155.6,"orders":1},{"quantity":150,"price":159.05,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|102014","symbol":"INDIGO25JUL5700CE","last_price":157.9,"volume":74100,"average_price":150.42,"oi":117300.0,"net_change":-42.1,"total_buy_quantity":15300.0,"total_sell_quantity":11850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":428.45,"last_trade_time":"1753437572052","oi_day_high":121950.0,"oi_day_low":116550.0},"NSE_FO:AMBUJACEM25JUL565PE":{"ohlc":{"open":0.4,"high":0.6,"low":0.35,"close":0.6},"depth":{"buy":[{"quantity":1050,"price":0.25,"orders":1},{"quantity":2100,"price":0.2,"orders":2},{"quantity":30450,"price":0.15,"orders":3},{"quantity":28350,"price":0.1,"orders":2},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":42000,"price":1.9,"orders":1},{"quantity":42000,"price":2.4,"orders":1},{"quantity":1050,"price":5.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|76691","symbol":"AMBUJACEM25JUL565PE","last_price":0.6,"volume":5250,"average_price":0.42,"oi":153300.0,"net_change":0.2,"total_buy_quantity":61950.0,"total_sell_quantity":85050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1753437360163","oi_day_high":154350.0,"oi_day_low":153300.0},"NSE_FO:COALINDIA25JUL395CE":{"ohlc":{"open":0.9,"high":0.9,"low":0.25,"close":0.35},"depth":{"buy":[{"quantity":472500,"price":0.3,"orders":17},{"quantity":32400,"price":0.25,"orders":6},{"quantity":139050,"price":0.2,"orders":9},{"quantity":20250,"price":0.15,"orders":3},{"quantity":98550,"price":0.1,"orders":4}],"sell":[{"quantity":13500,"price":0.35,"orders":5},{"quantity":81000,"price":0.4,"orders":9},{"quantity":78300,"price":0.45,"orders":11},{"quantity":60750,"price":0.5,"orders":6},{"quantity":17550,"price":0.55,"orders":6}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|87729","symbol":"COALINDIA25JUL395CE","last_price":0.35,"volume":3092850,"average_price":0.44,"oi":5309550.0,"net_change":-0.5,"total_buy_quantity":796500.0,"total_sell_quantity":797850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1753437597503","oi_day_high":5324400.0,"oi_day_low":5125950.0},"NSE_FO:RELIANCE25JUL1500PE":{"ohlc":{"open":101.0,"high":113.65,"low":97.35,"close":106.0},"depth":{"buy":[{"quantity":2000,"price":105.7,"orders":4},{"quantity":1000,"price":105.1,"orders":2},{"quantity":500,"price":105.0,"orders":1},{"quantity":2500,"price":104.15,"orders":1},{"quantity":2500,"price":103.8,"orders":1}],"sell":[{"quantity":1000,"price":107.0,"orders":2},{"quantity":500,"price":107.15,"orders":1},{"quantity":500,"price":107.2,"orders":1},{"quantity":500,"price":107.5,"orders":1},{"quantity":500,"price":107.9,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|124712","symbol":"RELIANCE25JUL1500PE","last_price":106.0,"volume":193000,"average_price":104.16,"oi":1439500.0,"net_change":11.95,"total_buy_quantity":62000.0,"total_sell_quantity":47000.0,"lower_circuit_limit":38.5,"upper_circuit_limit":149.6,"last_trade_time":"1753437575412","oi_day_high":1541000.0,"oi_day_low":1439500.0},"NSE_FO:OFSS25JUL9100CE":{"ohlc":{"open":79.3,"high":125.1,"low":16.85,"close":18.55},"depth":{"buy":[{"quantity":75,"price":17.8,"orders":1},{"quantity":150,"price":16.25,"orders":2},{"quantity":75,"price":16.15,"orders":1},{"quantity":75,"price":16.05,"orders":1},{"quantity":300,"price":15.8,"orders":3}],"sell":[{"quantity":75,"price":18.55,"orders":1},{"quantity":225,"price":18.6,"orders":3},{"quantity":150,"price":18.85,"orders":2},{"quantity":375,"price":18.9,"orders":2},{"quantity":225,"price":19.0,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|125029","symbol":"OFSS25JUL9100CE","last_price":18.55,"volume":225150,"average_price":52.66,"oi":53550.0,"net_change":-81.35,"total_buy_quantity":82425.0,"total_sell_quantity":17850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":339.8,"last_trade_time":"1753437574890","oi_day_high":58650.0,"oi_day_low":48450.0},"NSE_FO:VEDL25JUL460PE":{"ohlc":{"open":12.7,"high":18.65,"low":12.15,"close":17.4},"depth":{"buy":[{"quantity":1150,"price":17.6,"orders":1},{"quantity":2300,"price":17.55,"orders":2},{"quantity":1150,"price":17.5,"orders":1},{"quantity":1150,"price":17.35,"orders":1},{"quantity":1150,"price":17.25,"orders":1}],"sell":[{"quantity":1150,"price":18.05,"orders":1},{"quantity":1150,"price":18.2,"orders":1},{"quantity":3450,"price":18.25,"orders":2},{"quantity":13800,"price":18.6,"orders":3},{"quantity":1150,"price":18.9,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|135157","symbol":"VEDL25JUL460PE","last_price":17.4,"volume":370300,"average_price":14.67,"oi":1305250.0,"net_change":5.95,"total_buy_quantity":277150.0,"total_sell_quantity":165600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1753437508057","oi_day_high":1363900.0,"oi_day_low":1305250.0},"NSE_FO:VBL25JUL460CE":{"ohlc":{"open":25.2,"high":25.9,"low":17.0,"close":17.0},"depth":{"buy":[{"quantity":1025,"price":16.45,"orders":1},{"quantity":1025,"price":16.4,"orders":1},{"quantity":1025,"price":16.3,"orders":1},{"quantity":1025,"price":16.2,"orders":1},{"quantity":1025,"price":15.8,"orders":1}],"sell":[{"quantity":2050,"price":17.45,"orders":2},{"quantity":1025,"price":17.5,"orders":1},{"quantity":1025,"price":17.6,"orders":1},{"quantity":1025,"price":17.65,"orders":1},{"quantity":1025,"price":17.7,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|134946","symbol":"VBL25JUL460CE","last_price":17.0,"volume":210125,"average_price":19.49,"oi":736975.0,"net_change":-8.75,"total_buy_quantity":158875.0,"total_sell_quantity":154775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.95,"last_trade_time":"1753437533013","oi_day_high":749275.0,"oi_day_low":731850.0},"NSE_FO:BPCL25JUL330CE":{"ohlc":{"open":8.1,"high":8.1,"low":2.4,"close":3.45},"depth":{"buy":[{"quantity":9875,"price":3.1,"orders":5},{"quantity":3950,"price":3.05,"orders":2},{"quantity":7900,"price":3.0,"orders":4},{"quantity":3950,"price":2.95,"orders":2},{"quantity":3950,"price":2.9,"orders":2}],"sell":[{"quantity":5925,"price":3.3,"orders":3},{"quantity":3950,"price":3.35,"orders":2},{"quantity":3950,"price":3.4,"orders":2},{"quantity":1975,"price":3.45,"orders":1},{"quantity":5925,"price":3.5,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|77452","symbol":"BPCL25JUL330CE","last_price":3.45,"volume":2620825,"average_price":3.82,"oi":1287700.0,"net_change":-5.85,"total_buy_quantity":464125.0,"total_sell_quantity":319950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.3,"last_trade_time":"1753437599756","oi_day_high":1287700.0,"oi_day_low":983550.0},"NSE_FO:GLENMARK25JUL1740PE":{"ohlc":{"open":0.45,"high":0.5,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":375,"price":0.25,"orders":1},{"quantity":1125,"price":0.2,"orders":3},{"quantity":14250,"price":0.15,"orders":2},{"quantity":21375,"price":0.1,"orders":3},{"quantity":15375,"price":0.05,"orders":2}],"sell":[{"quantity":15375,"price":3.65,"orders":2},{"quantity":750,"price":10.0,"orders":1},{"quantity":1500,"price":14.9,"orders":1},{"quantity":1875,"price":19.7,"orders":1},{"quantity":3750,"price":20.65,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|95859","symbol":"GLENMARK25JUL1740PE","last_price":0.2,"volume":7500,"average_price":0.4,"oi":103125.0,"net_change":-0.5,"total_buy_quantity":52500.0,"total_sell_quantity":23250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1753437042883","oi_day_high":108375.0,"oi_day_low":103125.0},"NSE_FO:ADANIPORTS25JUL1420CE":{"ohlc":{"open":18.0,"high":18.0,"low":5.1,"close":5.7},"depth":{"buy":[{"quantity":475,"price":5.3,"orders":1},{"quantity":475,"price":5.25,"orders":1},{"quantity":475,"price":5.2,"orders":1},{"quantity":950,"price":5.15,"orders":2},{"quantity":475,"price":5.1,"orders":1}],"sell":[{"quantity":475,"price":5.75,"orders":1},{"quantity":475,"price":5.8,"orders":1},{"quantity":1425,"price":5.9,"orders":3},{"quantity":950,"price":5.95,"orders":2},{"quantity":1425,"price":6.0,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|75936","symbol":"ADANIPORTS25JUL1420CE","last_price":5.7,"volume":1398400,"average_price":10.0,"oi":747175.0,"net_change":-9.3,"total_buy_quantity":836000.0,"total_sell_quantity":117800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.6,"last_trade_time":"1753437596663","oi_day_high":788500.0,"oi_day_low":658825.0},"NSE_FO:MAZDOCK25JUL3100PE":{"ohlc":{"open":162.0,"high":222.7,"low":162.0,"close":222.7},"depth":{"buy":[{"quantity":350,"price":213.9,"orders":2},{"quantity":525,"price":213.85,"orders":3},{"quantity":350,"price":213.75,"orders":2},{"quantity":175,"price":213.65,"orders":1},{"quantity":2100,"price":207.75,"orders":2}],"sell":[{"quantity":175,"price":223.65,"orders":1},{"quantity":175,"price":223.7,"orders":1},{"quantity":175,"price":229.8,"orders":1},{"quantity":175,"price":230.9,"orders":1},{"quantity":3850,"price":231.4,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|118629","symbol":"MAZDOCK25JUL3100PE","last_price":222.7,"volume":29750,"average_price":200.13,"oi":97650.0,"net_change":67.4,"total_buy_quantity":45675.0,"total_sell_quantity":21525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":361.0,"last_trade_time":"1753436756977","oi_day_high":106925.0,"oi_day_low":97300.0},"NSE_FO:HUDCO25JUL240PE":{"ohlc":{"open":17.5,"high":21.95,"low":17.35,"close":21.25},"depth":{"buy":[{"quantity":5550,"price":21.55,"orders":2},{"quantity":2775,"price":21.5,"orders":1},{"quantity":2775,"price":21.35,"orders":1},{"quantity":16650,"price":21.05,"orders":2},{"quantity":16650,"price":21.0,"orders":2}],"sell":[{"quantity":2775,"price":21.75,"orders":1},{"quantity":2775,"price":21.8,"orders":1},{"quantity":2775,"price":21.95,"orders":1},{"quantity":2775,"price":22.2,"orders":1},{"quantity":5550,"price":22.25,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|98372","symbol":"HUDCO25JUL240PE","last_price":21.25,"volume":147075,"average_price":19.56,"oi":1076700.0,"net_change":5.9,"total_buy_quantity":208125.0,"total_sell_quantity":299700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.35,"last_trade_time":"1753437208621","oi_day_high":1132200.0,"oi_day_low":1076700.0},"NSE_FO:KOTAKBANK25JUL2200PE":{"ohlc":{"open":79.45,"high":86.25,"low":63.55,"close":83.8},"depth":{"buy":[{"quantity":400,"price":83.55,"orders":1},{"quantity":400,"price":83.5,"orders":1},{"quantity":400,"price":82.05,"orders":1},{"quantity":800,"price":82.0,"orders":1},{"quantity":3200,"price":81.25,"orders":1}],"sell":[{"quantity":800,"price":85.1,"orders":2},{"quantity":400,"price":86.35,"orders":1},{"quantity":400,"price":86.4,"orders":1},{"quantity":3200,"price":87.7,"orders":1},{"quantity":1200,"price":87.75,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|108471","symbol":"KOTAKBANK25JUL2200PE","last_price":83.8,"volume":198800,"average_price":77.26,"oi":428800.0,"net_change":16.35,"total_buy_quantity":58000.0,"total_sell_quantity":43600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":136.2,"last_trade_time":"1753437420158","oi_day_high":464000.0,"oi_day_low":428800.0},"NSE_FO:CDSL25JUL1740PE":{"ohlc":{"open":99.1,"high":134.8,"low":82.5,"close":132.75},"depth":{"buy":[{"quantity":475,"price":129.85,"orders":1},{"quantity":475,"price":129.75,"orders":1},{"quantity":475,"price":129.55,"orders":1},{"quantity":475,"price":129.45,"orders":1},{"quantity":1900,"price":127.3,"orders":1}],"sell":[{"quantity":475,"price":132.3,"orders":1},{"quantity":950,"price":134.6,"orders":2},{"quantity":475,"price":134.65,"orders":1},{"quantity":1900,"price":136.05,"orders":1},{"quantity":1900,"price":136.7,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|86306","symbol":"CDSL25JUL1740PE","last_price":132.75,"volume":121600,"average_price":107.43,"oi":182875.0,"net_change":54.95,"total_buy_quantity":73150.0,"total_sell_quantity":21850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":166.3,"last_trade_time":"1753437472476","oi_day_high":230850.0,"oi_day_low":182875.0},"NSE_FO:BAJAJ-AUTO25JUL8400PE":{"ohlc":{"open":218.55,"high":380.0,"low":218.55,"close":343.65},"depth":{"buy":[{"quantity":75,"price":334.6,"orders":1},{"quantity":150,"price":334.55,"orders":2},{"quantity":150,"price":332.5,"orders":1},{"quantity":75,"price":332.1,"orders":1},{"quantity":300,"price":321.0,"orders":1}],"sell":[{"quantity":75,"price":344.8,"orders":1},{"quantity":75,"price":344.85,"orders":1},{"quantity":75,"price":344.9,"orders":1},{"quantity":75,"price":345.0,"orders":1},{"quantity":150,"price":347.5,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|51015","symbol":"BAJAJ-AUTO25JUL8400PE","last_price":343.65,"volume":39600,"average_price":320.37,"oi":68475.0,"net_change":196.9,"total_buy_quantity":36525.0,"total_sell_quantity":3600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":396.7,"last_trade_time":"1753437545899","oi_day_high":82875.0,"oi_day_low":68475.0},"NSE_FO:MPHASIS25JUL2743PE":{"ohlc":{"open":84.25,"high":142.0,"low":38.15,"close":120.9},"depth":{"buy":[{"quantity":550,"price":115.2,"orders":2},{"quantity":825,"price":115.15,"orders":3},{"quantity":275,"price":115.1,"orders":1},{"quantity":1925,"price":111.75,"orders":2},{"quantity":1100,"price":111.5,"orders":1}],"sell":[{"quantity":275,"price":126.8,"orders":1},{"quantity":275,"price":126.85,"orders":1},{"quantity":550,"price":126.9,"orders":2},{"quantity":275,"price":126.95,"orders":1},{"quantity":550,"price":127.0,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|114875","symbol":"MPHASIS25JUL2743PE","last_price":120.9,"volume":302500,"average_price":59.9,"oi":97350.0,"net_change":12.6,"total_buy_quantity":43450.0,"total_sell_quantity":25850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":223.85,"last_trade_time":"1753437524239","oi_day_high":121275.0,"oi_day_low":97350.0},"NSE_FO:HINDPETRO25JUL420PE":{"ohlc":{"open":2.45,"high":5.6,"low":2.15,"close":4.15},"depth":{"buy":[{"quantity":2025,"price":4.1,"orders":1},{"quantity":4050,"price":4.05,"orders":2},{"quantity":8100,"price":4.0,"orders":4},{"quantity":4050,"price":3.95,"orders":2},{"quantity":8100,"price":3.9,"orders":3}],"sell":[{"quantity":2025,"price":4.35,"orders":1},{"quantity":4050,"price":4.4,"orders":2},{"quantity":4050,"price":4.45,"orders":2},{"quantity":2025,"price":4.5,"orders":1},{"quantity":2025,"price":4.55,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|97596","symbol":"HINDPETRO25JUL420PE","last_price":4.15,"volume":1800225,"average_price":4.11,"oi":1225125.0,"net_change":2.15,"total_buy_quantity":575100.0,"total_sell_quantity":402975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1753437599489","oi_day_high":1225125.0,"oi_day_low":1085400.0},"NSE_FO:ONGC25JUL245PE":{"ohlc":{"open":2.2,"high":5.65,"low":1.7,"close":5.0},"depth":{"buy":[{"quantity":6750,"price":5.0,"orders":3},{"quantity":15750,"price":4.95,"orders":6},{"quantity":13500,"price":4.9,"orders":5},{"quantity":4500,"price":4.85,"orders":2},{"quantity":13500,"price":4.8,"orders":3}],"sell":[{"quantity":11250,"price":5.1,"orders":5},{"quantity":13500,"price":5.15,"orders":6},{"quantity":6750,"price":5.2,"orders":3},{"quantity":6750,"price":5.25,"orders":3},{"quantity":4500,"price":5.3,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|119178","symbol":"ONGC25JUL245PE","last_price":5.0,"volume":8043750,"average_price":3.8,"oi":1140750.0,"net_change":3.2,"total_buy_quantity":704250.0,"total_sell_quantity":378000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1753437597315","oi_day_high":2286000.0,"oi_day_low":1140750.0},"NSE_FO:AUBANK25JUL820PE":{"ohlc":{"open":86.0,"high":86.5,"low":85.0,"close":86.5},"depth":{"buy":[{"quantity":1000,"price":85.1,"orders":1},{"quantity":9000,"price":84.25,"orders":1},{"quantity":10000,"price":83.2,"orders":1},{"quantity":10000,"price":83.1,"orders":1},{"quantity":4000,"price":83.0,"orders":1}],"sell":[{"quantity":1000,"price":88.05,"orders":1},{"quantity":1000,"price":88.1,"orders":1},{"quantity":1000,"price":88.2,"orders":1},{"quantity":9000,"price":89.95,"orders":1},{"quantity":4000,"price":91.95,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|67293","symbol":"AUBANK25JUL820PE","last_price":86.5,"volume":20000,"average_price":85.3,"oi":135000.0,"net_change":12.5,"total_buy_quantity":89000.0,"total_sell_quantity":71000.0,"lower_circuit_limit":30.55,"upper_circuit_limit":117.45,"last_trade_time":"1753429236079","oi_day_high":139000.0,"oi_day_low":135000.0},"NSE_FO:GAIL25JUL187.5CE":{"ohlc":{"open":2.85,"high":3.15,"low":1.3,"close":1.35},"depth":{"buy":[{"quantity":3150,"price":1.35,"orders":1},{"quantity":12600,"price":1.3,"orders":4},{"quantity":28350,"price":1.25,"orders":8},{"quantity":12600,"price":1.2,"orders":3},{"quantity":37800,"price":1.15,"orders":5}],"sell":[{"quantity":15750,"price":1.4,"orders":5},{"quantity":22050,"price":1.45,"orders":5},{"quantity":25200,"price":1.5,"orders":5},{"quantity":25200,"price":1.55,"orders":6},{"quantity":40950,"price":1.6,"orders":5}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|95462","symbol":"GAIL25JUL187.5CE","last_price":1.35,"volume":2983050,"average_price":2.2,"oi":1442700.0,"net_change":-1.95,"total_buy_quantity":393750.0,"total_sell_quantity":882000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1753437590199","oi_day_high":1682100.0,"oi_day_low":1439550.0},"NSE_FO:ABCAPITAL25JUL275PE":{"ohlc":{"open":14.45,"high":18.85,"low":14.0,"close":17.8},"depth":{"buy":[{"quantity":3100,"price":15.4,"orders":1},{"quantity":3100,"price":15.35,"orders":1},{"quantity":3100,"price":15.0,"orders":1},{"quantity":12400,"price":14.45,"orders":1},{"quantity":9300,"price":14.35,"orders":1}],"sell":[{"quantity":3100,"price":15.7,"orders":1},{"quantity":3100,"price":15.75,"orders":1},{"quantity":12400,"price":17.05,"orders":2},{"quantity":15500,"price":17.35,"orders":2},{"quantity":15500,"price":18.15,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|74846","symbol":"ABCAPITAL25JUL275PE","last_price":17.8,"volume":186000,"average_price":15.92,"oi":570400.0,"net_change":11.05,"total_buy_quantity":260400.0,"total_sell_quantity":279000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.5,"last_trade_time":"1753433095555","oi_day_high":601400.0,"oi_day_low":564200.0},"NSE_FO:KEI25JUL3750PE":{"ohlc":{"open":16.6,"high":23.25,"low":9.4,"close":12.15},"depth":{"buy":[{"quantity":175,"price":11.6,"orders":1},{"quantity":175,"price":11.55,"orders":1},{"quantity":175,"price":11.25,"orders":1},{"quantity":175,"price":11.2,"orders":1},{"quantity":175,"price":9.25,"orders":1}],"sell":[{"quantity":175,"price":13.35,"orders":1},{"quantity":350,"price":13.4,"orders":2},{"quantity":175,"price":13.45,"orders":1},{"quantity":175,"price":13.5,"orders":1},{"quantity":175,"price":14.1,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|111882","symbol":"KEI25JUL3750PE","last_price":12.15,"volume":37450,"average_price":15.26,"oi":30450.0,"net_change":-2.7,"total_buy_quantity":74550.0,"total_sell_quantity":34650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.4,"last_trade_time":"1753437524234","oi_day_high":32025.0,"oi_day_low":27650.0},"NSE_FO:BANDHANBNK25JUL185PE":{"ohlc":{"open":5.0,"high":9.1,"low":4.2,"close":7.8},"depth":{"buy":[{"quantity":7200,"price":7.9,"orders":2},{"quantity":7200,"price":7.8,"orders":2},{"quantity":3600,"price":7.65,"orders":1},{"quantity":3600,"price":7.45,"orders":1},{"quantity":32400,"price":7.4,"orders":3}],"sell":[{"quantity":7200,"price":8.3,"orders":2},{"quantity":3600,"price":8.35,"orders":1},{"quantity":3600,"price":8.4,"orders":1},{"quantity":14400,"price":8.7,"orders":2},{"quantity":18000,"price":8.75,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|72557","symbol":"BANDHANBNK25JUL185PE","last_price":7.8,"volume":1594800,"average_price":6.25,"oi":1285200.0,"net_change":1.95,"total_buy_quantity":543600.0,"total_sell_quantity":270000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1753437489644","oi_day_high":1436400.0,"oi_day_low":1231200.0},"NSE_FO:IIFL25JUL480CE":{"ohlc":{"open":46.0,"high":46.0,"low":35.0,"close":38.85},"depth":{"buy":[{"quantity":1650,"price":37.35,"orders":1},{"quantity":1650,"price":37.3,"orders":1},{"quantity":6600,"price":35.4,"orders":1},{"quantity":16500,"price":35.0,"orders":1},{"quantity":8250,"price":33.4,"orders":1}],"sell":[{"quantity":4950,"price":39.2,"orders":1},{"quantity":1650,"price":39.25,"orders":1},{"quantity":6600,"price":40.3,"orders":1},{"quantity":8250,"price":40.55,"orders":1},{"quantity":16500,"price":41.25,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|101187","symbol":"IIFL25JUL480CE","last_price":38.85,"volume":57750,"average_price":37.82,"oi":264000.0,"net_change":-20.15,"total_buy_quantity":128700.0,"total_sell_quantity":132000.0,"lower_circuit_limit":10.9,"upper_circuit_limit":91.6,"last_trade_time":"1753437274826","oi_day_high":288750.0,"oi_day_low":264000.0},"NSE_FO:INDUSINDBK25JUL840CE":{"ohlc":{"open":20.65,"high":20.65,"low":9.45,"close":14.45},"depth":{"buy":[{"quantity":700,"price":13.8,"orders":1},{"quantity":700,"price":13.75,"orders":1},{"quantity":2800,"price":13.3,"orders":1},{"quantity":700,"price":13.25,"orders":1},{"quantity":2800,"price":13.15,"orders":1}],"sell":[{"quantity":700,"price":15.15,"orders":1},{"quantity":700,"price":15.2,"orders":1},{"quantity":700,"price":15.55,"orders":1},{"quantity":1400,"price":15.9,"orders":2},{"quantity":5600,"price":16.0,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|102283","symbol":"INDUSINDBK25JUL840CE","last_price":14.45,"volume":2725100,"average_price":12.94,"oi":1249500.0,"net_change":-7.65,"total_buy_quantity":747600.0,"total_sell_quantity":139300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.7,"last_trade_time":"1753437598044","oi_day_high":1249500.0,"oi_day_low":570500.0},"NSE_FO:NATIONALUM25JUL195PE":{"ohlc":{"open":1.65,"high":3.55,"low":1.45,"close":3.2},"depth":{"buy":[{"quantity":11250,"price":3.2,"orders":3},{"quantity":11250,"price":3.15,"orders":3},{"quantity":15000,"price":3.1,"orders":4},{"quantity":15000,"price":3.05,"orders":4},{"quantity":11250,"price":3.0,"orders":3}],"sell":[{"quantity":3750,"price":3.3,"orders":1},{"quantity":18750,"price":3.35,"orders":3},{"quantity":11250,"price":3.4,"orders":3},{"quantity":18750,"price":3.45,"orders":5},{"quantity":11250,"price":3.5,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|120868","symbol":"NATIONALUM25JUL195PE","last_price":3.2,"volume":5587500,"average_price":2.58,"oi":1440000.0,"net_change":1.55,"total_buy_quantity":986250.0,"total_sell_quantity":813750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1753437581099","oi_day_high":2561250.0,"oi_day_low":1421250.0},"NSE_FO:AUBANK25JUL820CE":{"ohlc":{"open":0.35,"high":0.4,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":44000,"price":0.25,"orders":5},{"quantity":50000,"price":0.2,"orders":9},{"quantity":29000,"price":0.15,"orders":6},{"quantity":145000,"price":0.1,"orders":15},{"quantity":63000,"price":0.05,"orders":3}],"sell":[{"quantity":4000,"price":0.35,"orders":3},{"quantity":4000,"price":0.4,"orders":2},{"quantity":14000,"price":0.45,"orders":4},{"quantity":13000,"price":0.5,"orders":2},{"quantity":3000,"price":0.55,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|67292","symbol":"AUBANK25JUL820CE","last_price":0.3,"volume":266000,"average_price":0.32,"oi":462000.0,"net_change":-0.15,"total_buy_quantity":331000.0,"total_sell_quantity":155000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1753437571056","oi_day_high":572000.0,"oi_day_low":462000.0},"NSE_FO:ETERNAL25JUL265PE":{"ohlc":{"open":0.25,"high":0.25,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":70325,"price":0.15,"orders":3},{"quantity":1256150,"price":0.1,"orders":22},{"quantity":751750,"price":0.05,"orders":12},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":509250,"price":0.2,"orders":31},{"quantity":628075,"price":0.25,"orders":14},{"quantity":409825,"price":0.3,"orders":7},{"quantity":12125,"price":0.35,"orders":2},{"quantity":24250,"price":0.4,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|93853","symbol":"ETERNAL25JUL265PE","last_price":0.15,"volume":2963350,"average_price":0.18,"oi":3242225.0,"net_change":-0.1,"total_buy_quantity":2078225.0,"total_sell_quantity":2117025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1753437592183","oi_day_high":3846050.0,"oi_day_low":3242225.0},"NSE_FO:OFSS25JUL9100PE":{"ohlc":{"open":219.7,"high":545.85,"low":202.65,"close":512.35},"depth":{"buy":[{"quantity":150,"price":512.65,"orders":2},{"quantity":75,"price":512.6,"orders":1},{"quantity":75,"price":512.55,"orders":1},{"quantity":75,"price":512.45,"orders":1},{"quantity":75,"price":512.4,"orders":1}],"sell":[{"quantity":75,"price":544.35,"orders":1},{"quantity":75,"price":544.4,"orders":1},{"quantity":225,"price":544.45,"orders":3},{"quantity":225,"price":544.55,"orders":3},{"quantity":75,"price":545.05,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|125030","symbol":"OFSS25JUL9100PE","last_price":512.35,"volume":2025,"average_price":397.21,"oi":19650.0,"net_change":250.95,"total_buy_quantity":35250.0,"total_sell_quantity":1350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":620.9,"last_trade_time":"1753437407368","oi_day_high":20775.0,"oi_day_low":19650.0},"NSE_FO:HINDZINC25JUL450CE":{"ohlc":{"open":3.8,"high":3.8,"low":1.45,"close":1.35},"depth":{"buy":[{"quantity":8575,"price":1.4,"orders":5},{"quantity":28175,"price":1.35,"orders":8},{"quantity":7350,"price":1.3,"orders":6},{"quantity":13475,"price":1.25,"orders":7},{"quantity":4900,"price":1.2,"orders":3}],"sell":[{"quantity":13475,"price":1.5,"orders":10},{"quantity":20825,"price":1.55,"orders":7},{"quantity":9800,"price":1.6,"orders":3},{"quantity":14700,"price":1.65,"orders":6},{"quantity":19600,"price":1.7,"orders":7}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|101590","symbol":"HINDZINC25JUL450CE","last_price":1.35,"volume":1819125,"average_price":2.23,"oi":3275650.0,"net_change":-2.5,"total_buy_quantity":344225.0,"total_sell_quantity":617400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1753437594722","oi_day_high":3525550.0,"oi_day_low":3269525.0},"NSE_FO:HAL25JUL4800PE":{"ohlc":{"open":169.95,"high":252.95,"low":149.05,"close":248.0},"depth":{"buy":[{"quantity":150,"price":245.4,"orders":1},{"quantity":150,"price":245.35,"orders":1},{"quantity":150,"price":245.25,"orders":1},{"quantity":150,"price":245.15,"orders":1},{"quantity":300,"price":245.05,"orders":2}],"sell":[{"quantity":150,"price":252.7,"orders":1},{"quantity":150,"price":253.7,"orders":1},{"quantity":150,"price":253.8,"orders":1},{"quantity":450,"price":263.0,"orders":1},{"quantity":1800,"price":265.45,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|93906","symbol":"HAL25JUL4800PE","last_price":248.0,"volume":92100,"average_price":208.13,"oi":252750.0,"net_change":110.75,"total_buy_quantity":35400.0,"total_sell_quantity":9000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":553.35,"last_trade_time":"1753437594417","oi_day_high":283500.0,"oi_day_low":252750.0},"NSE_FO:NESTLEIND25JUL2440PE":{"ohlc":{"open":141.7,"high":165.7,"low":141.7,"close":156.0},"depth":{"buy":[{"quantity":250,"price":160.8,"orders":1},{"quantity":1500,"price":160.75,"orders":1},{"quantity":250,"price":159.95,"orders":1},{"quantity":250,"price":159.9,"orders":1},{"quantity":1000,"price":157.7,"orders":1}],"sell":[{"quantity":250,"price":169.85,"orders":1},{"quantity":250,"price":169.95,"orders":1},{"quantity":250,"price":170.35,"orders":1},{"quantity":250,"price":170.9,"orders":1},{"quantity":1000,"price":175.55,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|116775","symbol":"NESTLEIND25JUL2440PE","last_price":156.0,"volume":7750,"average_price":152.82,"oi":52000.0,"net_change":32.05,"total_buy_quantity":24000.0,"total_sell_quantity":16250.0,"lower_circuit_limit":44.9,"upper_circuit_limit":203.0,"last_trade_time":"1753424992142","oi_day_high":55500.0,"oi_day_low":52000.0},"NSE_FO:RBLBANK25JUL235CE":{"ohlc":{"open":35.7,"high":35.7,"low":35.7,"close":35.7},"depth":{"buy":[{"quantity":3175,"price":15.0,"orders":1},{"quantity":6350,"price":11.65,"orders":1},{"quantity":6350,"price":7.2,"orders":1},{"quantity":3175,"price":7.15,"orders":1},{"quantity":3175,"price":7.0,"orders":1}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|124161","symbol":"RBLBANK25JUL235CE","last_price":35.7,"volume":0,"average_price":0.0,"oi":292100.0,"net_change":0.0,"total_buy_quantity":34925.0,"total_sell_quantity":0.0,"lower_circuit_limit":2.5,"upper_circuit_limit":42.5,"last_trade_time":"1752744636000","oi_day_high":292100.0,"oi_day_low":266700.0},"NSE_FO:BLUESTARCO25JUL1660CE":{"ohlc":{"open":97.25,"high":97.25,"low":97.25,"close":97.25},"depth":{"buy":[{"quantity":650,"price":81.4,"orders":1},{"quantity":650,"price":81.35,"orders":2},{"quantity":975,"price":80.45,"orders":1},{"quantity":1625,"price":77.1,"orders":1},{"quantity":3250,"price":76.6,"orders":1}],"sell":[{"quantity":2275,"price":96.6,"orders":2},{"quantity":1625,"price":96.65,"orders":1},{"quantity":975,"price":97.5,"orders":1},{"quantity":1300,"price":98.85,"orders":1},{"quantity":3250,"price":99.45,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|83332","symbol":"BLUESTARCO25JUL1660CE","last_price":97.25,"volume":0,"average_price":0.0,"oi":19500.0,"net_change":0.4,"total_buy_quantity":27950.0,"total_sell_quantity":33150.0,"lower_circuit_limit":9.6,"upper_circuit_limit":220.7,"last_trade_time":"1753264451000","oi_day_high":20150.0,"oi_day_low":19175.0},"NSE_FO:HEROMOTOCO25JUL4300PE":{"ohlc":{"open":82.75,"high":132.95,"low":72.7,"close":109.2},"depth":{"buy":[{"quantity":4050,"price":85.75,"orders":6},{"quantity":3000,"price":85.7,"orders":3},{"quantity":600,"price":77.85,"orders":1},{"quantity":750,"price":72.3,"orders":1},{"quantity":1500,"price":71.55,"orders":1}],"sell":[{"quantity":150,"price":108.7,"orders":1},{"quantity":150,"price":108.75,"orders":1},{"quantity":150,"price":108.95,"orders":1},{"quantity":300,"price":110.65,"orders":2},{"quantity":150,"price":110.7,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|96119","symbol":"HEROMOTOCO25JUL4300PE","last_price":109.2,"volume":167850,"average_price":102.97,"oi":170850.0,"net_change":42.9,"total_buy_quantity":19950.0,"total_sell_quantity":5550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":164.75,"last_trade_time":"1753437595195","oi_day_high":209400.0,"oi_day_low":170850.0},"NSE_FO:SYNGENE25JUL650PE":{"ohlc":{"open":2.05,"high":2.5,"low":0.8,"close":1.0},"depth":{"buy":[{"quantity":1000,"price":0.95,"orders":1},{"quantity":1000,"price":0.85,"orders":1},{"quantity":1000,"price":0.8,"orders":1},{"quantity":1000,"price":0.75,"orders":1},{"quantity":4000,"price":0.7,"orders":4}],"sell":[{"quantity":1000,"price":1.0,"orders":1},{"quantity":2000,"price":1.05,"orders":2},{"quantity":1000,"price":1.1,"orders":1},{"quantity":1000,"price":1.15,"orders":1},{"quantity":1000,"price":1.2,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|136903","symbol":"SYNGENE25JUL650PE","last_price":1.0,"volume":325000,"average_price":1.25,"oi":176000.0,"net_change":-1.8,"total_buy_quantity":333000.0,"total_sell_quantity":148000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1753437595277","oi_day_high":246000.0,"oi_day_low":167000.0},"NSE_FO:PFC25JUL420CE":{"ohlc":{"open":7.05,"high":8.15,"low":3.3,"close":3.75},"depth":{"buy":[{"quantity":2600,"price":3.6,"orders":2},{"quantity":2600,"price":3.55,"orders":2},{"quantity":1300,"price":3.5,"orders":1},{"quantity":3900,"price":3.45,"orders":3},{"quantity":10400,"price":3.4,"orders":4}],"sell":[{"quantity":6500,"price":3.7,"orders":5},{"quantity":7800,"price":3.75,"orders":5},{"quantity":26000,"price":3.8,"orders":9},{"quantity":14300,"price":3.85,"orders":9},{"quantity":9100,"price":3.9,"orders":6}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|120938","symbol":"PFC25JUL420CE","last_price":3.75,"volume":8278400,"average_price":5.35,"oi":3265600.0,"net_change":-4.35,"total_buy_quantity":512200.0,"total_sell_quantity":735800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1753437597037","oi_day_high":3896100.0,"oi_day_low":3250000.0},"NSE_FO:DRREDDY25JUL1320CE":{"ohlc":{"open":1.45,"high":3.4,"low":1.25,"close":1.2},"depth":{"buy":[{"quantity":625,"price":1.25,"orders":1},{"quantity":5000,"price":1.2,"orders":4},{"quantity":5000,"price":1.15,"orders":4},{"quantity":11250,"price":1.1,"orders":6},{"quantity":23750,"price":1.05,"orders":5}],"sell":[{"quantity":3125,"price":1.35,"orders":5},{"quantity":2500,"price":1.4,"orders":2},{"quantity":3125,"price":1.45,"orders":3},{"quantity":3750,"price":1.5,"orders":3},{"quantity":3750,"price":1.55,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|89350","symbol":"DRREDDY25JUL1320CE","last_price":1.2,"volume":716250,"average_price":2.22,"oi":658750.0,"net_change":-0.35,"total_buy_quantity":891250.0,"total_sell_quantity":237500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1753437579254","oi_day_high":680000.0,"oi_day_low":650000.0},"NSE_FO:KAYNES25JUL5800CE":{"ohlc":{"open":92.35,"high":124.0,"low":75.2,"close":77.0},"depth":{"buy":[{"quantity":1900,"price":76.6,"orders":2},{"quantity":100,"price":75.05,"orders":1},{"quantity":100,"price":75.0,"orders":1},{"quantity":200,"price":74.0,"orders":2},{"quantity":100,"price":73.55,"orders":1}],"sell":[{"quantity":200,"price":77.5,"orders":2},{"quantity":100,"price":77.55,"orders":1},{"quantity":100,"price":77.7,"orders":1},{"quantity":100,"price":79.75,"orders":1},{"quantity":200,"price":79.8,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|111689","symbol":"KAYNES25JUL5800CE","last_price":77.0,"volume":93700,"average_price":97.68,"oi":64100.0,"net_change":-16.15,"total_buy_quantity":27100.0,"total_sell_quantity":15500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":298.6,"last_trade_time":"1753437584600","oi_day_high":72700.0,"oi_day_low":63900.0},"NSE_FO:KALYANKJIL25JUL550CE":{"ohlc":{"open":44.0,"high":48.35,"low":42.95,"close":45.5},"depth":{"buy":[{"quantity":1175,"price":42.2,"orders":1},{"quantity":1175,"price":41.5,"orders":1},{"quantity":2350,"price":41.3,"orders":1},{"quantity":1175,"price":39.75,"orders":1},{"quantity":11750,"price":37.35,"orders":2}],"sell":[{"quantity":1175,"price":44.55,"orders":1},{"quantity":1175,"price":44.6,"orders":1},{"quantity":1175,"price":44.75,"orders":1},{"quantity":1175,"price":45.3,"orders":1},{"quantity":9400,"price":48.7,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|110966","symbol":"KALYANKJIL25JUL550CE","last_price":45.5,"volume":27025,"average_price":45.57,"oi":217375.0,"net_change":-17.0,"total_buy_quantity":118675.0,"total_sell_quantity":129250.0,"lower_circuit_limit":13.95,"upper_circuit_limit":111.05,"last_trade_time":"1753437582880","oi_day_high":217375.0,"oi_day_low":216200.0},"NSE_FO:SUPREMEIND25JUL4400CE":{"ohlc":{"open":19.1,"high":58.9,"low":13.35,"close":33.15},"depth":{"buy":[{"quantity":350,"price":35.0,"orders":1},{"quantity":175,"price":33.6,"orders":1},{"quantity":350,"price":33.55,"orders":2},{"quantity":525,"price":33.5,"orders":3},{"quantity":350,"price":33.4,"orders":2}],"sell":[{"quantity":175,"price":35.95,"orders":1},{"quantity":175,"price":36.0,"orders":1},{"quantity":175,"price":36.9,"orders":1},{"quantity":350,"price":36.95,"orders":2},{"quantity":7875,"price":37.0,"orders":5}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|128337","symbol":"SUPREMEIND25JUL4400CE","last_price":33.15,"volume":593775,"average_price":39.79,"oi":89775.0,"net_change":-1.05,"total_buy_quantity":171150.0,"total_sell_quantity":45150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":120.3,"last_trade_time":"1753437587262","oi_day_high":105175.0,"oi_day_low":88725.0},"NSE_FO:SBILIFE25JUL1860CE":{"ohlc":{"open":5.95,"high":14.65,"low":4.65,"close":4.55},"depth":{"buy":[{"quantity":750,"price":4.6,"orders":2},{"quantity":1125,"price":4.55,"orders":3},{"quantity":1125,"price":4.5,"orders":3},{"quantity":2625,"price":4.45,"orders":4},{"quantity":750,"price":4.4,"orders":2}],"sell":[{"quantity":4875,"price":4.7,"orders":1},{"quantity":375,"price":4.9,"orders":1},{"quantity":750,"price":4.95,"orders":2},{"quantity":375,"price":5.0,"orders":1},{"quantity":6375,"price":5.05,"orders":5}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|133585","symbol":"SBILIFE25JUL1860CE","last_price":4.55,"volume":9629250,"average_price":10.47,"oi":1591875.0,"net_change":0.1,"total_buy_quantity":750750.0,"total_sell_quantity":290250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.1,"last_trade_time":"1753437592622","oi_day_high":1676250.0,"oi_day_low":1504500.0},"NSE_FO:OBEROIRLTY25JUL1980PE":{"ohlc":{"open":177.5,"high":177.5,"low":177.5,"close":177.5},"depth":{"buy":[{"quantity":700,"price":281.4,"orders":1},{"quantity":1400,"price":281.35,"orders":1},{"quantity":1400,"price":281.25,"orders":1},{"quantity":1750,"price":280.4,"orders":1},{"quantity":3500,"price":278.7,"orders":1}],"sell":[{"quantity":700,"price":300.8,"orders":1},{"quantity":1400,"price":300.85,"orders":1},{"quantity":3500,"price":304.75,"orders":1},{"quantity":1750,"price":306.5,"orders":1},{"quantity":2800,"price":332.7,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|124468","symbol":"OBEROIRLTY25JUL1980PE","last_price":177.5,"volume":0,"average_price":0.0,"oi":74550.0,"net_change":-0.4,"total_buy_quantity":26950.0,"total_sell_quantity":13650.0,"lower_circuit_limit":118.4,"upper_circuit_limit":340.6,"last_trade_time":"1752486311000","oi_day_high":75950.0,"oi_day_low":74550.0},"NSE_FO:IREDA25JUL170CE":{"ohlc":{"open":0.3,"high":0.3,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":200100,"price":0.15,"orders":19},{"quantity":1514550,"price":0.1,"orders":29},{"quantity":762450,"price":0.05,"orders":15},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":324300,"price":0.2,"orders":29},{"quantity":327750,"price":0.25,"orders":15},{"quantity":100050,"price":0.3,"orders":8},{"quantity":34500,"price":0.35,"orders":3},{"quantity":24150,"price":0.4,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|104727","symbol":"IREDA25JUL170CE","last_price":0.2,"volume":1942350,"average_price":0.18,"oi":5764950.0,"net_change":-0.1,"total_buy_quantity":2477100.0,"total_sell_quantity":2411550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1753437575489","oi_day_high":5985750.0,"oi_day_low":5737350.0},"NSE_FO:HINDCOPPER25JUL270CE":{"ohlc":{"open":5.95,"high":6.0,"low":1.45,"close":1.5},"depth":{"buy":[{"quantity":5300,"price":1.5,"orders":2},{"quantity":13250,"price":1.45,"orders":5},{"quantity":7950,"price":1.4,"orders":3},{"quantity":7950,"price":1.35,"orders":3},{"quantity":2650,"price":1.3,"orders":1}],"sell":[{"quantity":10600,"price":1.6,"orders":4},{"quantity":5300,"price":1.65,"orders":2},{"quantity":7950,"price":1.7,"orders":2},{"quantity":29150,"price":1.75,"orders":2},{"quantity":2650,"price":1.8,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|97268","symbol":"HINDCOPPER25JUL270CE","last_price":1.5,"volume":4735550,"average_price":2.72,"oi":1796700.0,"net_change":-6.05,"total_buy_quantity":251750.0,"total_sell_quantity":773800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1753437594246","oi_day_high":1796700.0,"oi_day_low":1208400.0},"NSE_FO:JUBLFOOD25JUL710CE":{"ohlc":{"open":0.45,"high":0.45,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":3750,"price":0.3,"orders":3},{"quantity":45000,"price":0.25,"orders":7},{"quantity":37500,"price":0.2,"orders":5},{"quantity":68750,"price":0.15,"orders":6},{"quantity":118750,"price":0.1,"orders":8}],"sell":[{"quantity":3750,"price":0.35,"orders":3},{"quantity":5000,"price":0.4,"orders":4},{"quantity":11250,"price":0.45,"orders":4},{"quantity":18750,"price":0.5,"orders":3},{"quantity":10000,"price":0.55,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|110565","symbol":"JUBLFOOD25JUL710CE","last_price":0.35,"volume":205000,"average_price":0.35,"oi":681250.0,"net_change":-0.15,"total_buy_quantity":346250.0,"total_sell_quantity":237500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1753437139214","oi_day_high":796250.0,"oi_day_low":681250.0},"NSE_FO:TATAPOWER25JUL405PE":{"ohlc":{"open":8.05,"high":12.1,"low":6.7,"close":11.65},"depth":{"buy":[{"quantity":1450,"price":11.45,"orders":1},{"quantity":1450,"price":11.3,"orders":1},{"quantity":2900,"price":11.2,"orders":2},{"quantity":2900,"price":11.15,"orders":2},{"quantity":1450,"price":11.05,"orders":1}],"sell":[{"quantity":1450,"price":12.35,"orders":1},{"quantity":2900,"price":13.05,"orders":2},{"quantity":4350,"price":13.1,"orders":1},{"quantity":5800,"price":13.55,"orders":1},{"quantity":14500,"price":14.0,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|137834","symbol":"TATAPOWER25JUL405PE","last_price":11.65,"volume":980200,"average_price":8.79,"oi":1307900.0,"net_change":4.4,"total_buy_quantity":320450.0,"total_sell_quantity":101500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1753437570226","oi_day_high":1622550.0,"oi_day_low":1299200.0},"NSE_FO:INOXWIND25JUL175CE":{"ohlc":{"open":0.2,"high":0.2,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":22575,"price":0.1,"orders":2},{"quantity":696600,"price":0.05,"orders":24},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":135450,"price":0.15,"orders":11},{"quantity":90300,"price":0.2,"orders":4},{"quantity":16125,"price":0.25,"orders":3},{"quantity":16125,"price":0.3,"orders":3},{"quantity":12900,"price":0.35,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|106515","symbol":"INOXWIND25JUL175CE","last_price":0.1,"volume":1125525,"average_price":0.13,"oi":2051100.0,"net_change":-0.15,"total_buy_quantity":719175.0,"total_sell_quantity":674025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1753437560934","oi_day_high":2244600.0,"oi_day_low":2041425.0},"NSE_FO:TIINDIA25JUL3000PE":{"ohlc":{"open":95.0,"high":139.9,"low":95.0,"close":139.9},"depth":{"buy":[{"quantity":400,"price":130.55,"orders":1},{"quantity":200,"price":130.5,"orders":1},{"quantity":200,"price":130.05,"orders":1},{"quantity":200,"price":130.0,"orders":1},{"quantity":800,"price":126.25,"orders":1}],"sell":[{"quantity":200,"price":148.35,"orders":1},{"quantity":200,"price":148.4,"orders":1},{"quantity":200,"price":152.15,"orders":1},{"quantity":600,"price":155.95,"orders":1},{"quantity":200,"price":156.35,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|131855","symbol":"TIINDIA25JUL3000PE","last_price":139.9,"volume":4800,"average_price":124.76,"oi":56400.0,"net_change":49.6,"total_buy_quantity":31000.0,"total_sell_quantity":16200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":217.95,"last_trade_time":"1753437389277","oi_day_high":57600.0,"oi_day_low":56400.0},"NSE_FO:SONACOMS25JUL480PE":{"ohlc":{"open":5.35,"high":16.5,"low":4.8,"close":13.8},"depth":{"buy":[{"quantity":2100,"price":13.6,"orders":2},{"quantity":1050,"price":13.45,"orders":1},{"quantity":1050,"price":13.15,"orders":1},{"quantity":2100,"price":13.1,"orders":2},{"quantity":8400,"price":13.05,"orders":2}],"sell":[{"quantity":4200,"price":14.05,"orders":4},{"quantity":1050,"price":14.2,"orders":1},{"quantity":1050,"price":14.25,"orders":1},{"quantity":1050,"price":14.4,"orders":1},{"quantity":7350,"price":14.45,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|127413","symbol":"SONACOMS25JUL480PE","last_price":13.8,"volume":2304750,"average_price":8.6,"oi":380100.0,"net_change":8.4,"total_buy_quantity":279300.0,"total_sell_quantity":180600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.65,"last_trade_time":"1753437580538","oi_day_high":462000.0,"oi_day_low":372750.0},"NSE_FO:EICHERMOT25JUL5600CE":{"ohlc":{"open":15.6,"high":15.6,"low":6.7,"close":8.9},"depth":{"buy":[{"quantity":1050,"price":8.9,"orders":1},{"quantity":175,"price":6.9,"orders":1},{"quantity":175,"price":6.85,"orders":1},{"quantity":5250,"price":6.8,"orders":1},{"quantity":350,"price":6.1,"orders":1}],"sell":[{"quantity":175,"price":9.5,"orders":1},{"quantity":175,"price":9.55,"orders":1},{"quantity":175,"price":9.65,"orders":1},{"quantity":350,"price":9.7,"orders":2},{"quantity":2100,"price":9.9,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|89906","symbol":"EICHERMOT25JUL5600CE","last_price":8.9,"volume":220150,"average_price":9.3,"oi":113050.0,"net_change":-8.4,"total_buy_quantity":142800.0,"total_sell_quantity":30975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.15,"last_trade_time":"1753437429759","oi_day_high":130025.0,"oi_day_low":112700.0},"NSE_FO:LUPIN25JUL1920CE":{"ohlc":{"open":25.25,"high":48.8,"low":25.25,"close":42.3},"depth":{"buy":[{"quantity":850,"price":36.0,"orders":1},{"quantity":2975,"price":35.95,"orders":1},{"quantity":6800,"price":35.85,"orders":2},{"quantity":1700,"price":35.8,"orders":2},{"quantity":6800,"price":35.25,"orders":1}],"sell":[{"quantity":425,"price":48.2,"orders":1},{"quantity":2550,"price":48.25,"orders":1},{"quantity":425,"price":48.3,"orders":1},{"quantity":425,"price":48.35,"orders":1},{"quantity":425,"price":48.5,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|111958","symbol":"LUPIN25JUL1920CE","last_price":42.3,"volume":241825,"average_price":40.31,"oi":144075.0,"net_change":12.55,"total_buy_quantity":54825.0,"total_sell_quantity":53550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.2,"last_trade_time":"1753437570001","oi_day_high":193800.0,"oi_day_low":144075.0},"NSE_FO:MPHASIS25JUL2743CE":{"ohlc":{"open":32.85,"high":88.0,"low":8.0,"close":8.65},"depth":{"buy":[{"quantity":275,"price":8.7,"orders":1},{"quantity":275,"price":8.65,"orders":1},{"quantity":550,"price":8.0,"orders":2},{"quantity":275,"price":7.95,"orders":1},{"quantity":8250,"price":7.5,"orders":1}],"sell":[{"quantity":275,"price":9.15,"orders":1},{"quantity":275,"price":9.2,"orders":1},{"quantity":550,"price":9.25,"orders":2},{"quantity":550,"price":9.3,"orders":2},{"quantity":550,"price":9.35,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|114874","symbol":"MPHASIS25JUL2743CE","last_price":8.65,"volume":703725,"average_price":36.98,"oi":109450.0,"net_change":-18.0,"total_buy_quantity":143000.0,"total_sell_quantity":39325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":210.85,"last_trade_time":"1753437589918","oi_day_high":110275.0,"oi_day_low":78925.0},"NSE_FO:HDFCLIFE25JUL800PE":{"ohlc":{"open":43.7,"high":46.85,"low":34.05,"close":39.4},"depth":{"buy":[{"quantity":7700,"price":37.25,"orders":2},{"quantity":1100,"price":37.2,"orders":1},{"quantity":15400,"price":37.0,"orders":2},{"quantity":4400,"price":36.9,"orders":1},{"quantity":5500,"price":36.4,"orders":1}],"sell":[{"quantity":1100,"price":39.7,"orders":1},{"quantity":2200,"price":39.75,"orders":2},{"quantity":1100,"price":39.9,"orders":1},{"quantity":1100,"price":39.95,"orders":1},{"quantity":1100,"price":40.05,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|95769","symbol":"HDFCLIFE25JUL800PE","last_price":39.4,"volume":83600,"average_price":39.2,"oi":421300.0,"net_change":-2.85,"total_buy_quantity":125400.0,"total_sell_quantity":97900.0,"lower_circuit_limit":11.95,"upper_circuit_limit":72.55,"last_trade_time":"1753437075125","oi_day_high":431200.0,"oi_day_low":420200.0},"NSE_FO:FORTIS25JUL790PE":{"ohlc":{"open":0.9,"high":1.2,"low":0.6,"close":0.65},"depth":{"buy":[{"quantity":775,"price":0.6,"orders":1},{"quantity":775,"price":0.55,"orders":1},{"quantity":1550,"price":0.5,"orders":2},{"quantity":775,"price":0.45,"orders":1},{"quantity":775,"price":0.4,"orders":1}],"sell":[{"quantity":775,"price":0.7,"orders":1},{"quantity":5425,"price":0.75,"orders":4},{"quantity":4650,"price":0.8,"orders":4},{"quantity":3100,"price":0.85,"orders":4},{"quantity":3100,"price":0.9,"orders":4}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|95033","symbol":"FORTIS25JUL790PE","last_price":0.65,"volume":63550,"average_price":0.91,"oi":148800.0,"net_change":-0.35,"total_buy_quantity":103850.0,"total_sell_quantity":165850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1753437364823","oi_day_high":150350.0,"oi_day_low":144150.0},"NSE_FO:PETRONET25JUL300CE":{"ohlc":{"open":10.05,"high":10.05,"low":5.25,"close":5.6},"depth":{"buy":[{"quantity":5400,"price":5.35,"orders":3},{"quantity":1800,"price":5.3,"orders":1},{"quantity":1800,"price":5.25,"orders":1},{"quantity":10800,"price":5.2,"orders":1},{"quantity":14400,"price":5.1,"orders":1}],"sell":[{"quantity":1800,"price":6.0,"orders":1},{"quantity":1800,"price":6.45,"orders":1},{"quantity":3600,"price":6.5,"orders":2},{"quantity":3600,"price":6.55,"orders":2},{"quantity":1800,"price":6.6,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|120764","symbol":"PETRONET25JUL300CE","last_price":5.6,"volume":658800,"average_price":6.81,"oi":1018800.0,"net_change":-4.2,"total_buy_quantity":194400.0,"total_sell_quantity":230400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1753437590129","oi_day_high":1018800.0,"oi_day_low":910800.0},"NSE_FO:HDFCBANK25JUL2020CE":{"ohlc":{"open":11.0,"high":12.0,"low":5.85,"close":6.05},"depth":{"buy":[{"quantity":1100,"price":5.9,"orders":2},{"quantity":6600,"price":5.8,"orders":8},{"quantity":6600,"price":5.75,"orders":3},{"quantity":1650,"price":5.7,"orders":3},{"quantity":1100,"price":5.65,"orders":2}],"sell":[{"quantity":13750,"price":6.05,"orders":5},{"quantity":2200,"price":6.1,"orders":4},{"quantity":1100,"price":6.15,"orders":2},{"quantity":15400,"price":6.2,"orders":9},{"quantity":3300,"price":6.25,"orders":5}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|98962","symbol":"HDFCBANK25JUL2020CE","last_price":6.05,"volume":11498300,"average_price":7.77,"oi":5987300.0,"net_change":-4.65,"total_buy_quantity":448800.0,"total_sell_quantity":1118150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.4,"last_trade_time":"1753437599826","oi_day_high":6173200.0,"oi_day_low":5965850.0},"NSE_FO:ADANIPORTS25JUL1420PE":{"ohlc":{"open":20.95,"high":34.8,"low":18.5,"close":34.0},"depth":{"buy":[{"quantity":475,"price":31.85,"orders":1},{"quantity":950,"price":31.8,"orders":2},{"quantity":475,"price":31.45,"orders":1},{"quantity":475,"price":31.25,"orders":1},{"quantity":8550,"price":27.6,"orders":1}],"sell":[{"quantity":2375,"price":36.0,"orders":2},{"quantity":475,"price":38.0,"orders":1},{"quantity":475,"price":38.8,"orders":1},{"quantity":8550,"price":45.7,"orders":1},{"quantity":1900,"price":50.7,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|75937","symbol":"ADANIPORTS25JUL1420PE","last_price":34.0,"volume":468350,"average_price":25.69,"oi":378575.0,"net_change":12.0,"total_buy_quantity":715350.0,"total_sell_quantity":39425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.45,"last_trade_time":"1753437560428","oi_day_high":417525.0,"oi_day_low":378575.0},"NSE_FO:BSE25JUL2800CE":{"ohlc":{"open":6.5,"high":6.5,"low":2.7,"close":2.9},"depth":{"buy":[{"quantity":375,"price":2.8,"orders":1},{"quantity":1875,"price":2.75,"orders":5},{"quantity":1500,"price":2.7,"orders":4},{"quantity":1875,"price":2.65,"orders":5},{"quantity":1500,"price":2.6,"orders":4}],"sell":[{"quantity":7500,"price":2.9,"orders":4},{"quantity":1875,"price":2.95,"orders":5},{"quantity":2250,"price":3.0,"orders":6},{"quantity":3000,"price":3.05,"orders":7},{"quantity":4125,"price":3.1,"orders":7}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|49082","symbol":"BSE25JUL2800CE","last_price":2.9,"volume":1692750,"average_price":3.33,"oi":1933500.0,"net_change":-3.95,"total_buy_quantity":295875.0,"total_sell_quantity":154500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.1,"last_trade_time":"1753437577912","oi_day_high":2153625.0,"oi_day_low":1933500.0},"NSE_FO:JSL25JUL690PE":{"ohlc":{"open":33.3,"high":33.95,"low":30.55,"close":33.6},"depth":{"buy":[{"quantity":850,"price":33.75,"orders":1},{"quantity":850,"price":33.7,"orders":1},{"quantity":3400,"price":31.7,"orders":2},{"quantity":4250,"price":31.65,"orders":1},{"quantity":3400,"price":31.6,"orders":1}],"sell":[{"quantity":850,"price":36.5,"orders":1},{"quantity":850,"price":36.55,"orders":1},{"quantity":850,"price":36.6,"orders":1},{"quantity":850,"price":36.9,"orders":1},{"quantity":850,"price":37.1,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|109570","symbol":"JSL25JUL690PE","last_price":33.6,"volume":6800,"average_price":32.97,"oi":74800.0,"net_change":12.1,"total_buy_quantity":100300.0,"total_sell_quantity":117300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.9,"last_trade_time":"1753437361601","oi_day_high":77350.0,"oi_day_low":74800.0},"NSE_FO:GMRAIRPORT25JUL85CE":{"ohlc":{"open":7.15,"high":7.2,"low":5.0,"close":5.45},"depth":{"buy":[{"quantity":6975,"price":5.15,"orders":1},{"quantity":6975,"price":5.1,"orders":1},{"quantity":6975,"price":5.05,"orders":1},{"quantity":13950,"price":5.0,"orders":2},{"quantity":20925,"price":4.9,"orders":1}],"sell":[{"quantity":6975,"price":5.25,"orders":1},{"quantity":6975,"price":5.3,"orders":1},{"quantity":6975,"price":5.35,"orders":1},{"quantity":6975,"price":5.55,"orders":1},{"quantity":62775,"price":5.7,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|96080","symbol":"GMRAIRPORT25JUL85CE","last_price":5.45,"volume":306900,"average_price":5.92,"oi":1164825.0,"net_change":-1.55,"total_buy_quantity":802125.0,"total_sell_quantity":830025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1753432415212","oi_day_high":1255500.0,"oi_day_low":1164825.0},"NSE_FO:CUMMINSIND25JUL3350PE":{"ohlc":{"open":3.0,"high":3.75,"low":1.95,"close":1.95},"depth":{"buy":[{"quantity":200,"price":1.65,"orders":1},{"quantity":200,"price":1.6,"orders":1},{"quantity":6400,"price":1.5,"orders":3},{"quantity":6000,"price":1.45,"orders":1},{"quantity":600,"price":1.0,"orders":2}],"sell":[{"quantity":200,"price":6.45,"orders":1},{"quantity":200,"price":6.5,"orders":1},{"quantity":4000,"price":6.75,"orders":1},{"quantity":8000,"price":8.7,"orders":1},{"quantity":1000,"price":10.15,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|89934","symbol":"CUMMINSIND25JUL3350PE","last_price":1.95,"volume":4600,"average_price":3.23,"oi":30400.0,"net_change":-1.05,"total_buy_quantity":90200.0,"total_sell_quantity":33600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1753437217192","oi_day_high":32200.0,"oi_day_low":30400.0},"NSE_FO:ONGC25JUL245CE":{"ohlc":{"open":1.65,"high":1.85,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":517500,"price":0.45,"orders":24},{"quantity":245250,"price":0.4,"orders":27},{"quantity":301500,"price":0.35,"orders":10},{"quantity":101250,"price":0.3,"orders":4},{"quantity":112500,"price":0.25,"orders":5}],"sell":[{"quantity":166500,"price":0.5,"orders":18},{"quantity":204750,"price":0.55,"orders":20},{"quantity":157500,"price":0.6,"orders":20},{"quantity":99000,"price":0.65,"orders":14},{"quantity":135000,"price":0.7,"orders":9}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|119177","symbol":"ONGC25JUL245CE","last_price":0.45,"volume":23469750,"average_price":0.8,"oi":1.328175E7,"net_change":-1.4,"total_buy_quantity":1572750.0,"total_sell_quantity":2589750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1753437592425","oi_day_high":1.3662E7,"oi_day_low":1.322775E7},"NSE_FO:MAXHEALTH25JUL1260CE":{"ohlc":{"open":25.45,"high":32.75,"low":16.1,"close":30.3},"depth":{"buy":[{"quantity":525,"price":28.65,"orders":1},{"quantity":525,"price":28.45,"orders":1},{"quantity":1050,"price":28.3,"orders":2},{"quantity":1050,"price":28.2,"orders":2},{"quantity":1050,"price":28.1,"orders":2}],"sell":[{"quantity":525,"price":29.8,"orders":1},{"quantity":525,"price":31.4,"orders":1},{"quantity":525,"price":31.45,"orders":1},{"quantity":525,"price":31.5,"orders":1},{"quantity":525,"price":31.9,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|118312","symbol":"MAXHEALTH25JUL1260CE","last_price":30.3,"volume":641025,"average_price":23.71,"oi":141750.0,"net_change":4.85,"total_buy_quantity":227850.0,"total_sell_quantity":79275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.05,"last_trade_time":"1753437595230","oi_day_high":185850.0,"oi_day_low":141750.0},"NSE_FO:VOLTAS25JUL1320PE":{"ohlc":{"open":10.15,"high":21.95,"low":6.4,"close":16.5},"depth":{"buy":[{"quantity":375,"price":17.05,"orders":1},{"quantity":375,"price":17.0,"orders":1},{"quantity":375,"price":16.95,"orders":1},{"quantity":375,"price":16.9,"orders":1},{"quantity":375,"price":16.65,"orders":1}],"sell":[{"quantity":375,"price":18.2,"orders":1},{"quantity":375,"price":18.55,"orders":1},{"quantity":750,"price":18.6,"orders":2},{"quantity":375,"price":18.65,"orders":1},{"quantity":750,"price":19.5,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|135467","symbol":"VOLTAS25JUL1320PE","last_price":16.5,"volume":550125,"average_price":12.58,"oi":187125.0,"net_change":9.75,"total_buy_quantity":468375.0,"total_sell_quantity":70500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.55,"last_trade_time":"1753437384378","oi_day_high":211125.0,"oi_day_low":187125.0},"NSE_FO:MANKIND25JUL2300CE":{"ohlc":{"open":309.85,"high":309.85,"low":309.85,"close":309.85},"depth":{"buy":[{"quantity":450,"price":277.45,"orders":2},{"quantity":1125,"price":277.4,"orders":1},{"quantity":675,"price":276.5,"orders":1},{"quantity":2250,"price":273.4,"orders":1},{"quantity":900,"price":270.7,"orders":1}],"sell":[{"quantity":450,"price":311.0,"orders":1},{"quantity":675,"price":311.05,"orders":1},{"quantity":2250,"price":311.5,"orders":1},{"quantity":900,"price":312.7,"orders":1},{"quantity":1125,"price":314.0,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|117107","symbol":"MANKIND25JUL2300CE","last_price":309.85,"volume":225,"average_price":309.85,"oi":55125.0,"net_change":33.1,"total_buy_quantity":21825.0,"total_sell_quantity":20700.0,"lower_circuit_limit":126.45,"upper_circuit_limit":427.05,"last_trade_time":"1753428737116","oi_day_high":55125.0,"oi_day_low":55125.0},"NSE_FO:SRF25JUL3150PE":{"ohlc":{"open":50.0,"high":128.3,"low":50.0,"close":122.0},"depth":{"buy":[{"quantity":200,"price":117.05,"orders":1},{"quantity":400,"price":117.0,"orders":1},{"quantity":200,"price":110.75,"orders":1},{"quantity":200,"price":110.7,"orders":1},{"quantity":200,"price":110.65,"orders":1}],"sell":[{"quantity":200,"price":120.95,"orders":1},{"quantity":200,"price":121.0,"orders":1},{"quantity":200,"price":121.3,"orders":1},{"quantity":200,"price":123.05,"orders":1},{"quantity":200,"price":123.25,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|136395","symbol":"SRF25JUL3150PE","last_price":122.0,"volume":238800,"average_price":101.71,"oi":83000.0,"net_change":79.2,"total_buy_quantity":93600.0,"total_sell_quantity":20800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":299.6,"last_trade_time":"1753437570492","oi_day_high":126400.0,"oi_day_low":82800.0},"NSE_FO:ITC25JUL420CE":{"ohlc":{"open":0.5,"high":0.5,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":12800,"price":0.4,"orders":4},{"quantity":305600,"price":0.35,"orders":32},{"quantity":422400,"price":0.3,"orders":28},{"quantity":443200,"price":0.25,"orders":24},{"quantity":368000,"price":0.2,"orders":14}],"sell":[{"quantity":220800,"price":0.45,"orders":26},{"quantity":353600,"price":0.5,"orders":38},{"quantity":305600,"price":0.55,"orders":17},{"quantity":216000,"price":0.6,"orders":15},{"quantity":60800,"price":0.65,"orders":6}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|105276","symbol":"ITC25JUL420CE","last_price":0.4,"volume":5627200,"average_price":0.42,"oi":1.04528E7,"net_change":-0.15,"total_buy_quantity":2286400.0,"total_sell_quantity":2190400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1753437589895","oi_day_high":1.07472E7,"oi_day_low":1.03648E7},"NSE_FO:BAJFINANCE25JUL1000PE":{"ohlc":{"open":102.0,"high":102.0,"low":75.65,"close":86.85},"depth":{"buy":[{"quantity":750,"price":86.55,"orders":1},{"quantity":750,"price":86.5,"orders":1},{"quantity":750,"price":86.45,"orders":1},{"quantity":750,"price":86.35,"orders":1},{"quantity":7500,"price":86.1,"orders":5}],"sell":[{"quantity":750,"price":87.7,"orders":1},{"quantity":750,"price":87.75,"orders":1},{"quantity":750,"price":88.05,"orders":1},{"quantity":750,"price":88.15,"orders":1},{"quantity":2250,"price":88.25,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|71093","symbol":"BAJFINANCE25JUL1000PE","last_price":86.85,"volume":290250,"average_price":92.29,"oi":285750.0,"net_change":40.15,"total_buy_quantity":83250.0,"total_sell_quantity":112500.0,"lower_circuit_limit":8.25,"upper_circuit_limit":155.85,"last_trade_time":"1753437540311","oi_day_high":345750.0,"oi_day_low":285750.0},"NSE_FO:COALINDIA25JUL395PE":{"ohlc":{"open":10.65,"high":15.65,"low":10.5,"close":13.4},"depth":{"buy":[{"quantity":1350,"price":13.45,"orders":1},{"quantity":1350,"price":13.4,"orders":1},{"quantity":1350,"price":13.35,"orders":1},{"quantity":1350,"price":13.2,"orders":1},{"quantity":1350,"price":13.1,"orders":1}],"sell":[{"quantity":1350,"price":13.9,"orders":1},{"quantity":1350,"price":13.95,"orders":1},{"quantity":1350,"price":14.0,"orders":1},{"quantity":8100,"price":14.4,"orders":2},{"quantity":1350,"price":14.5,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|87730","symbol":"COALINDIA25JUL395PE","last_price":13.4,"volume":234900,"average_price":13.84,"oi":3028050.0,"net_change":3.9,"total_buy_quantity":189000.0,"total_sell_quantity":187650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1753437597503","oi_day_high":3075300.0,"oi_day_low":3017250.0},"NSE_FO:TATACHEM25JUL940PE":{"ohlc":{"open":16.95,"high":26.75,"low":9.0,"close":13.6},"depth":{"buy":[{"quantity":3250,"price":13.5,"orders":1},{"quantity":650,"price":13.35,"orders":1},{"quantity":650,"price":13.15,"orders":1},{"quantity":650,"price":13.0,"orders":1},{"quantity":650,"price":12.4,"orders":1}],"sell":[{"quantity":650,"price":13.75,"orders":1},{"quantity":650,"price":14.45,"orders":1},{"quantity":5200,"price":14.75,"orders":1},{"quantity":5200,"price":14.8,"orders":1},{"quantity":2600,"price":15.1,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|129012","symbol":"TATACHEM25JUL940PE","last_price":13.6,"volume":999700,"average_price":16.07,"oi":254150.0,"net_change":0.1,"total_buy_quantity":536250.0,"total_sell_quantity":113750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.8,"last_trade_time":"1753437585167","oi_day_high":254150.0,"oi_day_low":192400.0},"NSE_FO:CHAMBLFERT25JUL560PE":{"ohlc":{"open":14.7,"high":26.05,"low":13.25,"close":23.85},"depth":{"buy":[{"quantity":950,"price":23.75,"orders":1},{"quantity":950,"price":23.7,"orders":1},{"quantity":950,"price":23.55,"orders":1},{"quantity":950,"price":23.5,"orders":1},{"quantity":950,"price":23.45,"orders":1}],"sell":[{"quantity":950,"price":24.55,"orders":1},{"quantity":950,"price":24.6,"orders":1},{"quantity":950,"price":24.65,"orders":1},{"quantity":950,"price":24.7,"orders":1},{"quantity":950,"price":24.75,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|82565","symbol":"CHAMBLFERT25JUL560PE","last_price":23.85,"volume":153900,"average_price":20.24,"oi":312550.0,"net_change":12.25,"total_buy_quantity":161500.0,"total_sell_quantity":109250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.45,"last_trade_time":"1753437248149","oi_day_high":356250.0,"oi_day_low":312550.0},"NSE_FO:MGL25JUL1440PE":{"ohlc":{"open":26.6,"high":67.0,"low":25.7,"close":62.9},"depth":{"buy":[{"quantity":400,"price":66.7,"orders":1},{"quantity":400,"price":65.8,"orders":1},{"quantity":2000,"price":61.7,"orders":2},{"quantity":2000,"price":61.4,"orders":1},{"quantity":1200,"price":61.05,"orders":1}],"sell":[{"quantity":400,"price":69.5,"orders":1},{"quantity":400,"price":69.55,"orders":1},{"quantity":800,"price":70.3,"orders":2},{"quantity":400,"price":70.35,"orders":1},{"quantity":400,"price":72.4,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|114153","symbol":"MGL25JUL1440PE","last_price":62.9,"volume":169200,"average_price":44.16,"oi":64400.0,"net_change":32.95,"total_buy_quantity":103600.0,"total_sell_quantity":31200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.85,"last_trade_time":"1753437248899","oi_day_high":116000.0,"oi_day_low":64400.0},"NSE_FO:SHREECEM25JUL30000PE":{"ohlc":{"open":40.95,"high":113.0,"low":26.75,"close":60.0},"depth":{"buy":[{"quantity":25,"price":52.05,"orders":1},{"quantity":100,"price":52.0,"orders":1},{"quantity":500,"price":50.0,"orders":1},{"quantity":25,"price":46.6,"orders":1},{"quantity":750,"price":41.3,"orders":1}],"sell":[{"quantity":75,"price":60.0,"orders":3},{"quantity":25,"price":67.45,"orders":1},{"quantity":25,"price":67.5,"orders":1},{"quantity":25,"price":68.05,"orders":1},{"quantity":25,"price":69.4,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|125950","symbol":"SHREECEM25JUL30000PE","last_price":60.0,"volume":52000,"average_price":71.49,"oi":13500.0,"net_change":29.25,"total_buy_quantity":5075.0,"total_sell_quantity":2175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":612.05,"last_trade_time":"1753437589625","oi_day_high":14600.0,"oi_day_low":13250.0},"NSE_FO:SOLARINDS25JUL17250PE":{"ohlc":{"open":2553.35,"high":2553.35,"low":2553.35,"close":2553.35},"depth":{"buy":[{"quantity":300,"price":2655.8,"orders":1},{"quantity":375,"price":2643.95,"orders":1},{"quantity":750,"price":2629.45,"orders":1},{"quantity":750,"price":2628.45,"orders":1},{"quantity":1500,"price":2345.6,"orders":1}],"sell":[{"quantity":150,"price":2818.85,"orders":1},{"quantity":300,"price":2818.9,"orders":1},{"quantity":375,"price":2864.85,"orders":1},{"quantity":750,"price":2865.95,"orders":1},{"quantity":750,"price":2907.5,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|135964","symbol":"SOLARINDS25JUL17250PE","last_price":2553.35,"volume":0,"average_price":0.0,"oi":5100.0,"net_change":0.0,"total_buy_quantity":3675.0,"total_sell_quantity":3825.0,"lower_circuit_limit":1557.25,"upper_circuit_limit":3549.45,"last_trade_time":"1753342781000","oi_day_high":5100.0,"oi_day_low":5100.0},"NSE_FO:TCS25JUL3440PE":{"ohlc":{"open":289.55,"high":309.4,"low":286.0,"close":309.4},"depth":{"buy":[{"quantity":175,"price":299.95,"orders":1},{"quantity":175,"price":299.9,"orders":1},{"quantity":175,"price":299.8,"orders":1},{"quantity":350,"price":299.3,"orders":2},{"quantity":175,"price":299.1,"orders":1}],"sell":[{"quantity":175,"price":304.8,"orders":1},{"quantity":875,"price":308.8,"orders":1},{"quantity":875,"price":309.05,"orders":1},{"quantity":175,"price":311.25,"orders":1},{"quantity":4025,"price":312.9,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|131348","symbol":"TCS25JUL3440PE","last_price":309.4,"volume":7000,"average_price":295.18,"oi":412125.0,"net_change":18.4,"total_buy_quantity":18375.0,"total_sell_quantity":19775.0,"lower_circuit_limit":168.95,"upper_circuit_limit":413.05,"last_trade_time":"1753435077199","oi_day_high":417025.0,"oi_day_low":412125.0},"NSE_FO:LTIM25JUL5400CE":{"ohlc":{"open":9.3,"high":14.45,"low":4.15,"close":4.6},"depth":{"buy":[{"quantity":6150,"price":4.1,"orders":3},{"quantity":300,"price":4.05,"orders":2},{"quantity":300,"price":4.0,"orders":2},{"quantity":150,"price":3.95,"orders":1},{"quantity":450,"price":3.9,"orders":2}],"sell":[{"quantity":150,"price":4.55,"orders":1},{"quantity":150,"price":4.6,"orders":1},{"quantity":300,"price":4.65,"orders":2},{"quantity":450,"price":4.7,"orders":3},{"quantity":300,"price":4.75,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|111317","symbol":"LTIM25JUL5400CE","last_price":4.6,"volume":190650,"average_price":7.4,"oi":96150.0,"net_change":-8.6,"total_buy_quantity":110550.0,"total_sell_quantity":32100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.9,"last_trade_time":"1753437577259","oi_day_high":115800.0,"oi_day_low":88950.0},"NSE_FO:ADANIGREEN25JUL1000CE":{"ohlc":{"open":32.65,"high":36.55,"low":13.75,"close":15.0},"depth":{"buy":[{"quantity":1200,"price":14.7,"orders":2},{"quantity":1800,"price":14.65,"orders":1},{"quantity":6000,"price":14.6,"orders":1},{"quantity":600,"price":14.4,"orders":1},{"quantity":1200,"price":14.25,"orders":1}],"sell":[{"quantity":11400,"price":15.0,"orders":2},{"quantity":600,"price":15.15,"orders":1},{"quantity":3600,"price":15.45,"orders":2},{"quantity":1800,"price":15.5,"orders":2},{"quantity":1200,"price":15.55,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|59810","symbol":"ADANIGREEN25JUL1000CE","last_price":15.0,"volume":1380000,"average_price":19.96,"oi":2265000.0,"net_change":-22.2,"total_buy_quantity":696600.0,"total_sell_quantity":204000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.1,"last_trade_time":"1753437599390","oi_day_high":2265000.0,"oi_day_low":2094600.0},"NSE_FO:CYIENT25JUL1300PE":{"ohlc":{"open":84.3,"high":84.3,"low":29.0,"close":59.5},"depth":{"buy":[{"quantity":425,"price":57.45,"orders":1},{"quantity":425,"price":57.4,"orders":1},{"quantity":425,"price":57.35,"orders":1},{"quantity":425,"price":54.15,"orders":1},{"quantity":1275,"price":54.1,"orders":1}],"sell":[{"quantity":425,"price":60.6,"orders":1},{"quantity":425,"price":60.75,"orders":1},{"quantity":425,"price":60.95,"orders":1},{"quantity":425,"price":63.6,"orders":1},{"quantity":425,"price":63.65,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|90205","symbol":"CYIENT25JUL1300PE","last_price":59.5,"volume":664275,"average_price":44.65,"oi":103700.0,"net_change":-10.7,"total_buy_quantity":53550.0,"total_sell_quantity":34850.0,"lower_circuit_limit":1.4,"upper_circuit_limit":139.0,"last_trade_time":"1753437506034","oi_day_high":165325.0,"oi_day_low":103275.0},"NSE_FO:IOC25JUL145CE":{"ohlc":{"open":6.6,"high":6.6,"low":2.75,"close":3.2},"depth":{"buy":[{"quantity":14625,"price":3.05,"orders":3},{"quantity":9750,"price":3.0,"orders":2},{"quantity":19500,"price":2.95,"orders":4},{"quantity":14625,"price":2.9,"orders":3},{"quantity":87750,"price":2.85,"orders":4}],"sell":[{"quantity":9750,"price":3.2,"orders":2},{"quantity":4875,"price":3.25,"orders":1},{"quantity":48750,"price":3.3,"orders":3},{"quantity":48750,"price":3.35,"orders":3},{"quantity":14625,"price":3.4,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|106645","symbol":"IOC25JUL145CE","last_price":3.2,"volume":1959750,"average_price":4.06,"oi":2305875.0,"net_change":-3.4,"total_buy_quantity":750750.0,"total_sell_quantity":906750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1753437583569","oi_day_high":2305875.0,"oi_day_low":2184000.0},"NSE_FO:COLPAL25JUL2380PE":{"ohlc":{"open":123.15,"high":161.0,"low":123.15,"close":161.0},"depth":{"buy":[{"quantity":225,"price":153.0,"orders":1},{"quantity":225,"price":152.95,"orders":1},{"quantity":225,"price":147.3,"orders":1},{"quantity":225,"price":146.2,"orders":1},{"quantity":1125,"price":144.6,"orders":1}],"sell":[{"quantity":1575,"price":164.15,"orders":1},{"quantity":225,"price":164.2,"orders":1},{"quantity":225,"price":165.0,"orders":1},{"quantity":1125,"price":167.05,"orders":1},{"quantity":1125,"price":167.95,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|88644","symbol":"COLPAL25JUL2380PE","last_price":161.0,"volume":6075,"average_price":145.01,"oi":62100.0,"net_change":43.7,"total_buy_quantity":27000.0,"total_sell_quantity":22050.0,"lower_circuit_limit":25.1,"upper_circuit_limit":209.5,"last_trade_time":"1753437322929","oi_day_high":64125.0,"oi_day_low":62100.0},"NSE_FO:NTPC25JUL335PE":{"ohlc":{"open":1.9,"high":4.75,"low":1.75,"close":4.3},"depth":{"buy":[{"quantity":1500,"price":4.2,"orders":1},{"quantity":9000,"price":4.15,"orders":6},{"quantity":15000,"price":4.1,"orders":9},{"quantity":15000,"price":4.05,"orders":8},{"quantity":10500,"price":4.0,"orders":5}],"sell":[{"quantity":9000,"price":4.3,"orders":6},{"quantity":19500,"price":4.35,"orders":10},{"quantity":16500,"price":4.4,"orders":8},{"quantity":15000,"price":4.45,"orders":7},{"quantity":12000,"price":4.5,"orders":5}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|123778","symbol":"NTPC25JUL335PE","last_price":4.3,"volume":6285000,"average_price":3.7,"oi":2713500.0,"net_change":2.3,"total_buy_quantity":745500.0,"total_sell_quantity":465000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1753437568530","oi_day_high":2883000.0,"oi_day_low":2259000.0},"NSE_FO:ANGELONE25JUL2900PE":{"ohlc":{"open":159.9,"high":185.3,"low":134.5,"close":182.6},"depth":{"buy":[{"quantity":500,"price":184.65,"orders":2},{"quantity":2250,"price":184.6,"orders":1},{"quantity":250,"price":184.5,"orders":1},{"quantity":250,"price":184.45,"orders":1},{"quantity":1000,"price":177.2,"orders":1}],"sell":[{"quantity":250,"price":194.75,"orders":1},{"quantity":250,"price":194.8,"orders":1},{"quantity":2250,"price":197.75,"orders":1},{"quantity":250,"price":197.85,"orders":1},{"quantity":1000,"price":206.65,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|63296","symbol":"ANGELONE25JUL2900PE","last_price":182.6,"volume":12500,"average_price":163.47,"oi":79250.0,"net_change":62.55,"total_buy_quantity":52250.0,"total_sell_quantity":17000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":288.65,"last_trade_time":"1753437267513","oi_day_high":84500.0,"oi_day_low":79250.0},"NSE_FO:NYKAA25JUL207.5CE":{"ohlc":{"open":7.25,"high":7.25,"low":5.55,"close":5.95},"depth":{"buy":[{"quantity":6250,"price":5.7,"orders":2},{"quantity":3125,"price":5.65,"orders":1},{"quantity":3125,"price":5.45,"orders":1},{"quantity":15625,"price":5.2,"orders":1},{"quantity":12500,"price":5.1,"orders":2}],"sell":[{"quantity":3125,"price":5.95,"orders":1},{"quantity":3125,"price":6.2,"orders":1},{"quantity":3125,"price":6.3,"orders":1},{"quantity":3125,"price":6.45,"orders":1},{"quantity":3125,"price":6.5,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|124012","symbol":"NYKAA25JUL207.5CE","last_price":5.95,"volume":43750,"average_price":6.24,"oi":112500.0,"net_change":-3.05,"total_buy_quantity":334375.0,"total_sell_quantity":525000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1753437469209","oi_day_high":125000.0,"oi_day_low":112500.0},"NSE_FO:GRANULES25JUL500PE":{"ohlc":{"open":28.05,"high":35.7,"low":26.05,"close":34.0},"depth":{"buy":[{"quantity":1075,"price":31.85,"orders":1},{"quantity":1075,"price":31.8,"orders":1},{"quantity":10750,"price":31.05,"orders":1},{"quantity":7525,"price":30.8,"orders":2},{"quantity":10750,"price":30.6,"orders":1}],"sell":[{"quantity":1075,"price":33.85,"orders":1},{"quantity":1075,"price":33.9,"orders":1},{"quantity":3225,"price":35.05,"orders":1},{"quantity":1075,"price":35.5,"orders":1},{"quantity":2150,"price":36.2,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|92973","symbol":"GRANULES25JUL500PE","last_price":34.0,"volume":24725,"average_price":33.0,"oi":421400.0,"net_change":7.05,"total_buy_quantity":109650.0,"total_sell_quantity":147275.0,"lower_circuit_limit":1.15,"upper_circuit_limit":52.75,"last_trade_time":"1753437163491","oi_day_high":423550.0,"oi_day_low":418175.0},"NSE_FO:BAJAJFINSV25JUL2060CE":{"ohlc":{"open":10.05,"high":13.2,"low":4.2,"close":5.05},"depth":{"buy":[{"quantity":1000,"price":4.95,"orders":2},{"quantity":1000,"price":4.9,"orders":2},{"quantity":500,"price":4.75,"orders":1},{"quantity":1500,"price":4.7,"orders":2},{"quantity":1000,"price":4.65,"orders":2}],"sell":[{"quantity":500,"price":5.2,"orders":1},{"quantity":500,"price":5.25,"orders":1},{"quantity":11500,"price":5.3,"orders":4},{"quantity":500,"price":5.35,"orders":1},{"quantity":1500,"price":5.4,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|79745","symbol":"BAJAJFINSV25JUL2060CE","last_price":5.05,"volume":5453500,"average_price":5.9,"oi":857500.0,"net_change":-17.7,"total_buy_quantity":664500.0,"total_sell_quantity":155500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.35,"last_trade_time":"1753437597220","oi_day_high":906000.0,"oi_day_low":602000.0},"NSE_FO:TRENT25JUL6100PE":{"ohlc":{"open":953.85,"high":1056.85,"low":923.85,"close":1042.5},"depth":{"buy":[{"quantity":100,"price":1032.25,"orders":1},{"quantity":400,"price":1021.6,"orders":1},{"quantity":1000,"price":1019.65,"orders":1},{"quantity":500,"price":1017.55,"orders":1},{"quantity":1000,"price":1013.35,"orders":1}],"sell":[{"quantity":100,"price":1045.5,"orders":1},{"quantity":100,"price":1045.55,"orders":1},{"quantity":100,"price":1045.7,"orders":1},{"quantity":100,"price":1048.8,"orders":1},{"quantity":900,"price":1060.85,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|139413","symbol":"TRENT25JUL6100PE","last_price":1042.5,"volume":2400,"average_price":1005.27,"oi":115200.0,"net_change":112.5,"total_buy_quantity":8300.0,"total_sell_quantity":10100.0,"lower_circuit_limit":534.85,"upper_circuit_limit":1325.15,"last_trade_time":"1753437056338","oi_day_high":117100.0,"oi_day_low":115200.0},"NSE_FO:CHOLAFIN25JUL1620PE":{"ohlc":{"open":116.3,"high":140.65,"low":112.2,"close":122.4},"depth":{"buy":[{"quantity":625,"price":116.35,"orders":1},{"quantity":625,"price":116.3,"orders":1},{"quantity":625,"price":116.2,"orders":1},{"quantity":1875,"price":111.4,"orders":1},{"quantity":2500,"price":110.7,"orders":1}],"sell":[{"quantity":625,"price":121.95,"orders":1},{"quantity":625,"price":122.05,"orders":1},{"quantity":625,"price":122.55,"orders":1},{"quantity":625,"price":122.75,"orders":1},{"quantity":625,"price":122.9,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|87177","symbol":"CHOLAFIN25JUL1620PE","last_price":122.4,"volume":12500,"average_price":126.44,"oi":76250.0,"net_change":49.6,"total_buy_quantity":34375.0,"total_sell_quantity":59375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":274.55,"last_trade_time":"1753435999320","oi_day_high":76250.0,"oi_day_low":73125.0},"NSE_FO:IRB25JUL50CE":{"ohlc":{"open":0.25,"high":0.25,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":4097925,"price":0.05,"orders":67},{"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":478675,"price":0.1,"orders":18},{"quantity":782225,"price":0.15,"orders":16},{"quantity":490350,"price":0.2,"orders":16},{"quantity":537050,"price":0.25,"orders":14},{"quantity":2124850,"price":0.3,"orders":12}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|103991","symbol":"IRB25JUL50CE","last_price":0.1,"volume":11943525,"average_price":0.12,"oi":1.361305E7,"net_change":-0.15,"total_buy_quantity":4097925.0,"total_sell_quantity":6818200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1753437579744","oi_day_high":1.6473425E7,"oi_day_low":1.3601375E7},"NSE_FO:ADANIENSOL25JUL860PE":{"ohlc":{"open":25.7,"high":50.1,"low":15.05,"close":48.85},"depth":{"buy":[{"quantity":675,"price":46.55,"orders":1},{"quantity":2700,"price":46.5,"orders":2},{"quantity":1350,"price":46.45,"orders":2},{"quantity":4725,"price":45.85,"orders":2},{"quantity":3375,"price":45.45,"orders":1}],"sell":[{"quantity":675,"price":48.85,"orders":1},{"quantity":1350,"price":49.2,"orders":1},{"quantity":675,"price":49.25,"orders":1},{"quantity":675,"price":49.3,"orders":1},{"quantity":675,"price":49.5,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|75466","symbol":"ADANIENSOL25JUL860PE","last_price":48.85,"volume":594000,"average_price":31.05,"oi":515700.0,"net_change":25.25,"total_buy_quantity":427275.0,"total_sell_quantity":39825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.2,"last_trade_time":"1753437570416","oi_day_high":520425.0,"oi_day_low":427275.0},"NSE_FO:CONCOR25JUL600CE":{"ohlc":{"open":10.0,"high":12.15,"low":5.1,"close":5.85},"depth":{"buy":[{"quantity":3750,"price":5.85,"orders":3},{"quantity":2500,"price":5.8,"orders":2},{"quantity":3750,"price":5.75,"orders":3},{"quantity":5000,"price":5.7,"orders":3},{"quantity":5000,"price":5.65,"orders":3}],"sell":[{"quantity":2500,"price":6.1,"orders":2},{"quantity":2500,"price":6.3,"orders":1},{"quantity":2500,"price":6.35,"orders":2},{"quantity":1250,"price":6.4,"orders":1},{"quantity":1250,"price":6.45,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|89252","symbol":"CONCOR25JUL600CE","last_price":5.85,"volume":611250,"average_price":6.75,"oi":635000.0,"net_change":-5.95,"total_buy_quantity":266250.0,"total_sell_quantity":216250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.9,"last_trade_time":"1753437595116","oi_day_high":641250.0,"oi_day_low":526250.0},"NSE_FO:ALKEM25JUL4850PE":{"ohlc":{"open":12.95,"high":12.95,"low":6.3,"close":6.3},"depth":{"buy":[{"quantity":125,"price":6.0,"orders":1},{"quantity":125,"price":5.1,"orders":1},{"quantity":3750,"price":4.25,"orders":1},{"quantity":5000,"price":3.85,"orders":1},{"quantity":5000,"price":3.5,"orders":1}],"sell":[{"quantity":2500,"price":16.0,"orders":1},{"quantity":125,"price":17.0,"orders":1},{"quantity":5000,"price":23.35,"orders":1},{"quantity":500,"price":27.9,"orders":1},{"quantity":375,"price":33.15,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|76387","symbol":"ALKEM25JUL4850PE","last_price":6.3,"volume":2750,"average_price":7.41,"oi":15125.0,"net_change":-6.65,"total_buy_quantity":48250.0,"total_sell_quantity":11625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.5,"last_trade_time":"1753437576217","oi_day_high":16500.0,"oi_day_low":15125.0},"NSE_FO:ABB25JUL6000CE":{"ohlc":{"open":10.5,"high":10.8,"low":3.6,"close":4.2},"depth":{"buy":[{"quantity":375,"price":4.25,"orders":3},{"quantity":125,"price":4.2,"orders":1},{"quantity":250,"price":4.15,"orders":2},{"quantity":500,"price":4.1,"orders":4},{"quantity":250,"price":4.05,"orders":2}],"sell":[{"quantity":250,"price":4.5,"orders":2},{"quantity":375,"price":4.55,"orders":2},{"quantity":250,"price":4.6,"orders":2},{"quantity":625,"price":4.65,"orders":4},{"quantity":375,"price":4.7,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|57500","symbol":"ABB25JUL6000CE","last_price":4.2,"volume":169750,"average_price":5.51,"oi":209250.0,"net_change":-6.5,"total_buy_quantity":79875.0,"total_sell_quantity":32250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.3,"last_trade_time":"1753437579083","oi_day_high":221375.0,"oi_day_low":209000.0},"NSE_FO:JSWENERGY25JUL520PE":{"ohlc":{"open":4.85,"high":13.0,"low":4.55,"close":10.25},"depth":{"buy":[{"quantity":1000,"price":11.85,"orders":1},{"quantity":1000,"price":11.8,"orders":1},{"quantity":2000,"price":11.75,"orders":2},{"quantity":1000,"price":11.6,"orders":1},{"quantity":3000,"price":11.45,"orders":3}],"sell":[{"quantity":1000,"price":12.95,"orders":1},{"quantity":5000,"price":13.0,"orders":3},{"quantity":2000,"price":13.2,"orders":2},{"quantity":1000,"price":14.35,"orders":1},{"quantity":1000,"price":14.85,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|106620","symbol":"JSWENERGY25JUL520PE","last_price":10.25,"volume":1960000,"average_price":7.69,"oi":695000.0,"net_change":5.65,"total_buy_quantity":799000.0,"total_sell_quantity":118000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1753437592277","oi_day_high":903000.0,"oi_day_low":695000.0},"NSE_FO:ZYDUSLIFE25JUL980CE":{"ohlc":{"open":5.2,"high":12.5,"low":4.3,"close":8.0},"depth":{"buy":[{"quantity":1800,"price":7.85,"orders":2},{"quantity":900,"price":7.5,"orders":1},{"quantity":900,"price":7.45,"orders":1},{"quantity":9000,"price":7.4,"orders":1},{"quantity":4500,"price":7.15,"orders":3}],"sell":[{"quantity":900,"price":8.45,"orders":1},{"quantity":900,"price":8.5,"orders":1},{"quantity":900,"price":8.85,"orders":1},{"quantity":9000,"price":8.9,"orders":1},{"quantity":4500,"price":9.1,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|136327","symbol":"ZYDUSLIFE25JUL980CE","last_price":8.0,"volume":2458800,"average_price":9.12,"oi":378000.0,"net_change":2.9,"total_buy_quantity":384300.0,"total_sell_quantity":193500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1753437598042","oi_day_high":565200.0,"oi_day_low":366300.0},"NSE_FO:MUTHOOTFIN25JUL2600PE":{"ohlc":{"open":17.65,"high":18.85,"low":7.75,"close":13.0},"depth":{"buy":[{"quantity":275,"price":12.7,"orders":1},{"quantity":275,"price":12.65,"orders":1},{"quantity":275,"price":12.6,"orders":1},{"quantity":275,"price":12.5,"orders":1},{"quantity":275,"price":12.45,"orders":1}],"sell":[{"quantity":275,"price":13.7,"orders":1},{"quantity":275,"price":13.75,"orders":1},{"quantity":275,"price":13.8,"orders":1},{"quantity":275,"price":14.25,"orders":1},{"quantity":275,"price":14.4,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|115336","symbol":"MUTHOOTFIN25JUL2600PE","last_price":13.0,"volume":280225,"average_price":11.86,"oi":120725.0,"net_change":-2.9,"total_buy_quantity":467775.0,"total_sell_quantity":55275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.6,"last_trade_time":"1753437547501","oi_day_high":147400.0,"oi_day_low":120725.0},"NSE_FO:BALKRISIND25JUL2440PE":{"ohlc":{"open":0.35,"high":7.0,"low":0.35,"close":7.0},"depth":{"buy":[{"quantity":300,"price":5.2,"orders":1},{"quantity":300,"price":5.15,"orders":1},{"quantity":300,"price":5.1,"orders":1},{"quantity":1800,"price":5.05,"orders":2},{"quantity":2400,"price":4.6,"orders":2}],"sell":[{"quantity":300,"price":11.15,"orders":1},{"quantity":6000,"price":11.2,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|71912","symbol":"BALKRISIND25JUL2440PE","last_price":7.0,"volume":15600,"average_price":4.72,"oi":15000.0,"net_change":6.45,"total_buy_quantity":81900.0,"total_sell_quantity":6300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1753437583373","oi_day_high":18000.0,"oi_day_low":15000.0},"NSE_FO:BIOCON25JUL350CE":{"ohlc":{"open":48.55,"high":48.55,"low":48.55,"close":48.55},"depth":{"buy":[{"quantity":5000,"price":43.75,"orders":1},{"quantity":2500,"price":43.7,"orders":1},{"quantity":10000,"price":43.6,"orders":1},{"quantity":2500,"price":43.5,"orders":1},{"quantity":12500,"price":41.0,"orders":1}],"sell":[{"quantity":2500,"price":46.3,"orders":1},{"quantity":10000,"price":46.35,"orders":1},{"quantity":12500,"price":46.55,"orders":1},{"quantity":25000,"price":46.95,"orders":1},{"quantity":25000,"price":47.65,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|76253","symbol":"BIOCON25JUL350CE","last_price":48.55,"volume":0,"average_price":0.0,"oi":337500.0,"net_change":0.0,"total_buy_quantity":165000.0,"total_sell_quantity":167500.0,"lower_circuit_limit":23.1,"upper_circuit_limit":74.0,"last_trade_time":"1753350697000","oi_day_high":357500.0,"oi_day_low":337500.0},"NSE_FO:PAGEIND25JUL48500PE":{"ohlc":{"open":2234.3,"high":2292.5,"low":2234.3,"close":2292.5},"depth":{"buy":[{"quantity":15,"price":2050.1,"orders":1},{"quantity":60,"price":2050.05,"orders":1},{"quantity":150,"price":2009.25,"orders":1},{"quantity":75,"price":2002.0,"orders":1},{"quantity":45,"price":1938.8,"orders":1}],"sell":[{"quantity":30,"price":2591.45,"orders":2},{"quantity":45,"price":2599.6,"orders":1},{"quantity":60,"price":2705.25,"orders":1},{"quantity":75,"price":2756.55,"orders":1},{"quantity":180,"price":2757.55,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|125857","symbol":"PAGEIND25JUL48500PE","last_price":2292.5,"volume":30,"average_price":2263.4,"oi":675.0,"net_change":54.85,"total_buy_quantity":2415.0,"total_sell_quantity":540.0,"lower_circuit_limit":0.05,"upper_circuit_limit":3238.4,"last_trade_time":"1753420702557","oi_day_high":675.0,"oi_day_low":660.0},"NSE_FO:TATACOMM25JUL1680PE":{"ohlc":{"open":9.3,"high":9.3,"low":2.6,"close":3.05},"depth":{"buy":[{"quantity":350,"price":3.3,"orders":1},{"quantity":350,"price":3.25,"orders":1},{"quantity":350,"price":2.75,"orders":1},{"quantity":350,"price":2.55,"orders":1},{"quantity":10500,"price":2.0,"orders":1}],"sell":[{"quantity":350,"price":4.5,"orders":1},{"quantity":350,"price":5.1,"orders":1},{"quantity":700,"price":5.15,"orders":2},{"quantity":700,"price":5.35,"orders":2},{"quantity":350,"price":6.25,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|129235","symbol":"TATACOMM25JUL1680PE","last_price":3.05,"volume":24500,"average_price":5.62,"oi":205800.0,"net_change":-2.95,"total_buy_quantity":238000.0,"total_sell_quantity":49350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.7,"last_trade_time":"1753436722751","oi_day_high":208600.0,"oi_day_low":204750.0},"NSE_FO:TITAGARH25JUL940PE":{"ohlc":{"open":45.0,"high":70.7,"low":45.0,"close":67.6},"depth":{"buy":[{"quantity":725,"price":63.2,"orders":1},{"quantity":725,"price":63.15,"orders":1},{"quantity":5075,"price":63.1,"orders":1},{"quantity":3625,"price":56.4,"orders":1},{"quantity":2900,"price":55.85,"orders":1}],"sell":[{"quantity":725,"price":67.5,"orders":1},{"quantity":725,"price":67.55,"orders":1},{"quantity":29000,"price":81.35,"orders":1},{"quantity":4350,"price":82.55,"orders":1},{"quantity":6525,"price":94.65,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|138772","symbol":"TITAGARH25JUL940PE","last_price":67.6,"volume":31900,"average_price":54.11,"oi":181975.0,"net_change":27.6,"total_buy_quantity":171100.0,"total_sell_quantity":41325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.15,"last_trade_time":"1753436210536","oi_day_high":189950.0,"oi_day_low":181250.0},"NSE_FO:CIPLA25JUL1520PE":{"ohlc":{"open":43.0,"high":46.2,"low":10.6,"close":11.85},"depth":{"buy":[{"quantity":750,"price":11.45,"orders":2},{"quantity":13500,"price":11.25,"orders":1},{"quantity":375,"price":11.2,"orders":1},{"quantity":375,"price":11.1,"orders":1},{"quantity":375,"price":11.05,"orders":1}],"sell":[{"quantity":750,"price":11.8,"orders":1},{"quantity":375,"price":11.9,"orders":1},{"quantity":2250,"price":12.0,"orders":2},{"quantity":1125,"price":12.1,"orders":1},{"quantity":375,"price":12.2,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|83367","symbol":"CIPLA25JUL1520PE","last_price":11.85,"volume":6093000,"average_price":16.46,"oi":367875.0,"net_change":-31.4,"total_buy_quantity":459375.0,"total_sell_quantity":100500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.45,"last_trade_time":"1753437599131","oi_day_high":623625.0,"oi_day_low":129750.0},"NSE_FO:MFSL25JUL1640CE":{"ohlc":{"open":1.05,"high":1.05,"low":0.15,"close":0.3},"depth":{"buy":[{"quantity":800,"price":0.3,"orders":1},{"quantity":3200,"price":0.25,"orders":2},{"quantity":1600,"price":0.2,"orders":2},{"quantity":9600,"price":0.15,"orders":3},{"quantity":15200,"price":0.1,"orders":1}],"sell":[{"quantity":800,"price":0.35,"orders":1},{"quantity":4000,"price":0.4,"orders":2},{"quantity":800,"price":0.5,"orders":1},{"quantity":800,"price":0.6,"orders":1},{"quantity":1600,"price":0.65,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|36929","symbol":"MFSL25JUL1640CE","last_price":0.3,"volume":99200,"average_price":0.44,"oi":220000.0,"net_change":-0.75,"total_buy_quantity":43200.0,"total_sell_quantity":92000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1753437293375","oi_day_high":246400.0,"oi_day_low":214400.0},"NSE_FO:M&MFIN25JUL263.5PE":{"ohlc":{"open":7.7,"high":11.95,"low":6.65,"close":11.45},"depth":{"buy":[{"quantity":2056,"price":11.15,"orders":1},{"quantity":2056,"price":11.1,"orders":1},{"quantity":2056,"price":11.05,"orders":1},{"quantity":2056,"price":10.8,"orders":1},{"quantity":2056,"price":10.75,"orders":1}],"sell":[{"quantity":2056,"price":11.85,"orders":1},{"quantity":2056,"price":11.9,"orders":1},{"quantity":8224,"price":12.3,"orders":2},{"quantity":16448,"price":12.65,"orders":1},{"quantity":8224,"price":13.4,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|50326","symbol":"M&MFIN25JUL263.5PE","last_price":11.45,"volume":59624,"average_price":10.21,"oi":569512.0,"net_change":4.9,"total_buy_quantity":254944.0,"total_sell_quantity":232328.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1753437385680","oi_day_high":573624.0,"oi_day_low":565400.0},"NSE_FO:AUROPHARMA25JUL1120PE":{"ohlc":{"open":18.45,"high":20.8,"low":9.15,"close":12.0},"depth":{"buy":[{"quantity":550,"price":10.2,"orders":1},{"quantity":17050,"price":9.9,"orders":2},{"quantity":550,"price":9.0,"orders":1},{"quantity":22000,"price":7.85,"orders":1},{"quantity":2750,"price":7.75,"orders":2}],"sell":[{"quantity":1650,"price":11.8,"orders":3},{"quantity":1100,"price":12.25,"orders":1},{"quantity":34100,"price":14.8,"orders":3},{"quantity":1650,"price":16.65,"orders":1},{"quantity":4950,"price":16.95,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|67811","symbol":"AUROPHARMA25JUL1120PE","last_price":12.0,"volume":604450,"average_price":12.48,"oi":303050.0,"net_change":-3.7,"total_buy_quantity":551650.0,"total_sell_quantity":96800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.9,"last_trade_time":"1753437592760","oi_day_high":341000.0,"oi_day_low":255200.0},"NSE_FO:IDEA25JUL7PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":44528925,"price":0.05,"orders":275},{"quantity":73047450,"price":0.1,"orders":180},{"quantity":25588050,"price":0.15,"orders":61},{"quantity":9577650,"price":0.2,"orders":24},{"quantity":5146200,"price":0.25,"orders":22}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|103644","symbol":"IDEA25JUL7PE","last_price":0.05,"volume":34879800,"average_price":0.05,"oi":2.850423E8,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":1.70324925E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1753437456546","oi_day_high":3.0176745E8,"oi_day_low":2.850423E8},"NSE_FO:TATASTEEL25JUL160CE":{"ohlc":{"open":4.05,"high":4.05,"low":2.6,"close":3.05},"depth":{"buy":[{"quantity":27500,"price":2.95,"orders":5},{"quantity":33000,"price":2.9,"orders":5},{"quantity":33000,"price":2.85,"orders":5},{"quantity":22000,"price":2.8,"orders":3},{"quantity":49500,"price":2.75,"orders":7}],"sell":[{"quantity":27500,"price":3.05,"orders":4},{"quantity":16500,"price":3.1,"orders":3},{"quantity":27500,"price":3.15,"orders":5},{"quantity":77000,"price":3.2,"orders":6},{"quantity":27500,"price":3.25,"orders":4}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|43408","symbol":"TATASTEEL25JUL160CE","last_price":3.05,"volume":8657000,"average_price":3.17,"oi":8640500.0,"net_change":-1.7,"total_buy_quantity":946000.0,"total_sell_quantity":1133000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1753437597775","oi_day_high":9113500.0,"oi_day_low":8365500.0},"NSE_FO:INFY25JUL1600PE":{"ohlc":{"open":57.05,"high":87.35,"low":51.3,"close":83.95},"depth":{"buy":[{"quantity":400,"price":81.55,"orders":1},{"quantity":1200,"price":81.5,"orders":1},{"quantity":400,"price":81.45,"orders":1},{"quantity":800,"price":81.4,"orders":1},{"quantity":800,"price":81.15,"orders":1}],"sell":[{"quantity":400,"price":83.95,"orders":1},{"quantity":400,"price":84.0,"orders":1},{"quantity":1200,"price":85.0,"orders":1},{"quantity":1200,"price":86.1,"orders":1},{"quantity":800,"price":88.3,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|103070","symbol":"INFY25JUL1600PE","last_price":83.95,"volume":844400,"average_price":74.34,"oi":1384400.0,"net_change":36.15,"total_buy_quantity":95200.0,"total_sell_quantity":44000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":151.1,"last_trade_time":"1753437598045","oi_day_high":1680000.0,"oi_day_low":1384400.0},"NSE_FO:POWERGRID25JUL295CE":{"ohlc":{"open":5.95,"high":6.25,"low":2.15,"close":2.55},"depth":{"buy":[{"quantity":3800,"price":2.45,"orders":2},{"quantity":11400,"price":2.4,"orders":5},{"quantity":13300,"price":2.35,"orders":6},{"quantity":9500,"price":2.3,"orders":4},{"quantity":9500,"price":2.25,"orders":4}],"sell":[{"quantity":1900,"price":2.55,"orders":1},{"quantity":7600,"price":2.6,"orders":4},{"quantity":7600,"price":2.65,"orders":4},{"quantity":5700,"price":2.7,"orders":3},{"quantity":22800,"price":2.75,"orders":5}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|123649","symbol":"POWERGRID25JUL295CE","last_price":2.55,"volume":4358600,"average_price":3.28,"oi":1301500.0,"net_change":-4.25,"total_buy_quantity":351500.0,"total_sell_quantity":480700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1753437595214","oi_day_high":1616900.0,"oi_day_low":1293900.0},"NSE_FO:TATAELXSI25JUL6300CE":{"ohlc":{"open":49.7,"high":63.0,"low":11.95,"close":12.55},"depth":{"buy":[{"quantity":600,"price":11.95,"orders":1},{"quantity":100,"price":10.4,"orders":1},{"quantity":100,"price":10.35,"orders":1},{"quantity":100,"price":10.2,"orders":1},{"quantity":100,"price":10.15,"orders":1}],"sell":[{"quantity":100,"price":12.55,"orders":1},{"quantity":100,"price":12.6,"orders":1},{"quantity":200,"price":13.2,"orders":2},{"quantity":100,"price":14.1,"orders":1},{"quantity":2100,"price":14.15,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|129937","symbol":"TATAELXSI25JUL6300CE","last_price":12.55,"volume":127100,"average_price":32.58,"oi":85600.0,"net_change":-43.45,"total_buy_quantity":72700.0,"total_sell_quantity":16700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":213.75,"last_trade_time":"1753437588177","oi_day_high":88100.0,"oi_day_low":74400.0},"NSE_FO:INDIANB25JUL640CE":{"ohlc":{"open":22.8,"high":22.8,"low":6.7,"close":8.25},"depth":{"buy":[{"quantity":2000,"price":8.5,"orders":2},{"quantity":2000,"price":8.45,"orders":2},{"quantity":1000,"price":8.25,"orders":1},{"quantity":1000,"price":8.15,"orders":1},{"quantity":3000,"price":8.1,"orders":2}],"sell":[{"quantity":1000,"price":8.8,"orders":1},{"quantity":1000,"price":8.95,"orders":1},{"quantity":1000,"price":9.2,"orders":1},{"quantity":2000,"price":9.25,"orders":2},{"quantity":3000,"price":9.5,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|45826","symbol":"INDIANB25JUL640CE","last_price":8.25,"volume":1304000,"average_price":10.29,"oi":218000.0,"net_change":-13.25,"total_buy_quantity":306000.0,"total_sell_quantity":225000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.75,"last_trade_time":"1753437581934","oi_day_high":286000.0,"oi_day_low":195000.0},"NSE_FO:POONAWALLA25JUL450CE":{"ohlc":{"open":4.6,"high":4.6,"low":1.3,"close":1.8},"depth":{"buy":[{"quantity":5100,"price":1.75,"orders":2},{"quantity":3400,"price":1.7,"orders":1},{"quantity":3400,"price":1.65,"orders":1},{"quantity":3400,"price":1.6,"orders":1},{"quantity":3400,"price":1.55,"orders":1}],"sell":[{"quantity":3400,"price":2.1,"orders":2},{"quantity":1700,"price":2.5,"orders":1},{"quantity":1700,"price":2.55,"orders":1},{"quantity":1700,"price":2.6,"orders":1},{"quantity":1700,"price":2.65,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|123376","symbol":"POONAWALLA25JUL450CE","last_price":1.8,"volume":1538500,"average_price":1.96,"oi":559300.0,"net_change":-3.9,"total_buy_quantity":246500.0,"total_sell_quantity":289000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1753437588169","oi_day_high":559300.0,"oi_day_low":404600.0},"NSE_FO:FEDERALBNK25JUL210PE":{"ohlc":{"open":1.4,"high":3.65,"low":1.4,"close":3.65},"depth":{"buy":[{"quantity":20000,"price":3.5,"orders":4},{"quantity":20000,"price":3.45,"orders":4},{"quantity":15000,"price":3.4,"orders":3},{"quantity":15000,"price":3.35,"orders":3},{"quantity":35000,"price":3.3,"orders":3}],"sell":[{"quantity":20000,"price":3.65,"orders":4},{"quantity":45000,"price":3.7,"orders":5},{"quantity":20000,"price":3.75,"orders":4},{"quantity":15000,"price":3.8,"orders":3},{"quantity":20000,"price":3.85,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|91043","symbol":"FEDERALBNK25JUL210PE","last_price":3.65,"volume":11475000,"average_price":2.31,"oi":3730000.0,"net_change":2.1,"total_buy_quantity":1645000.0,"total_sell_quantity":900000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1753437574830","oi_day_high":5325000.0,"oi_day_low":3730000.0},"NSE_FO:IGL25JUL210CE":{"ohlc":{"open":2.0,"high":3.5,"low":0.85,"close":1.0},"depth":{"buy":[{"quantity":13750,"price":0.9,"orders":5},{"quantity":19250,"price":0.85,"orders":4},{"quantity":27500,"price":0.8,"orders":10},{"quantity":41250,"price":0.75,"orders":5},{"quantity":11000,"price":0.7,"orders":3}],"sell":[{"quantity":63250,"price":1.0,"orders":6},{"quantity":22000,"price":1.05,"orders":7},{"quantity":16500,"price":1.1,"orders":6},{"quantity":11000,"price":1.15,"orders":3},{"quantity":13750,"price":1.2,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|100931","symbol":"IGL25JUL210CE","last_price":1.0,"volume":2293500,"average_price":1.65,"oi":995500.0,"net_change":-2.05,"total_buy_quantity":341000.0,"total_sell_quantity":761750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1753437590362","oi_day_high":1215500.0,"oi_day_low":976250.0},"NSE_FO:NMDC25JUL71PE":{"ohlc":{"open":0.4,"high":0.65,"low":0.35,"close":0.6},"depth":{"buy":[{"quantity":94500,"price":0.55,"orders":7},{"quantity":54000,"price":0.5,"orders":4},{"quantity":162000,"price":0.45,"orders":10},{"quantity":175500,"price":0.4,"orders":7},{"quantity":216000,"price":0.35,"orders":5}],"sell":[{"quantity":13500,"price":0.6,"orders":1},{"quantity":94500,"price":0.65,"orders":7},{"quantity":175500,"price":0.7,"orders":4},{"quantity":54000,"price":0.75,"orders":2},{"quantity":189000,"price":0.8,"orders":3}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|123191","symbol":"NMDC25JUL71PE","last_price":0.6,"volume":7033500,"average_price":0.48,"oi":4468500.0,"net_change":0.3,"total_buy_quantity":8248500.0,"total_sell_quantity":2133000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1753437586972","oi_day_high":4927500.0,"oi_day_low":4441500.0},"NSE_FO:INDHOTEL25JUL780PE":{"ohlc":{"open":29.3,"high":39.1,"low":27.95,"close":34.4},"depth":{"buy":[{"quantity":1000,"price":33.15,"orders":1},{"quantity":1000,"price":33.1,"orders":1},{"quantity":7000,"price":33.0,"orders":1},{"quantity":1000,"price":32.95,"orders":1},{"quantity":11000,"price":32.85,"orders":2}],"sell":[{"quantity":1000,"price":35.0,"orders":1},{"quantity":1000,"price":35.05,"orders":1},{"quantity":1000,"price":35.15,"orders":1},{"quantity":1000,"price":35.25,"orders":1},{"quantity":1000,"price":35.35,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|101474","symbol":"INDHOTEL25JUL780PE","last_price":34.4,"volume":46000,"average_price":35.4,"oi":383000.0,"net_change":8.15,"total_buy_quantity":103000.0,"total_sell_quantity":93000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.4,"last_trade_time":"1753437040015","oi_day_high":395000.0,"oi_day_low":383000.0},"NSE_FO:TATACONSUM25JUL1150CE":{"ohlc":{"open":0.95,"high":1.05,"low":0.55,"close":0.75},"depth":{"buy":[{"quantity":550,"price":0.7,"orders":1},{"quantity":1100,"price":0.65,"orders":2},{"quantity":2200,"price":0.6,"orders":3},{"quantity":1650,"price":0.55,"orders":3},{"quantity":13750,"price":0.5,"orders":5}],"sell":[{"quantity":15400,"price":0.75,"orders":4},{"quantity":5500,"price":0.8,"orders":5},{"quantity":1650,"price":0.85,"orders":2},{"quantity":1650,"price":0.9,"orders":2},{"quantity":2750,"price":0.95,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|137393","symbol":"TATACONSUM25JUL1150CE","last_price":0.75,"volume":251350,"average_price":0.79,"oi":319000.0,"net_change":-0.55,"total_buy_quantity":299200.0,"total_sell_quantity":130900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1753437542405","oi_day_high":375100.0,"oi_day_low":319000.0},"NSE_FO:CGPOWER25JUL670PE":{"ohlc":{"open":6.85,"high":15.05,"low":3.9,"close":15.05},"depth":{"buy":[{"quantity":1700,"price":15.0,"orders":2},{"quantity":850,"price":14.95,"orders":1},{"quantity":850,"price":14.85,"orders":1},{"quantity":2550,"price":14.8,"orders":3},{"quantity":850,"price":14.4,"orders":1}],"sell":[{"quantity":3400,"price":15.35,"orders":4},{"quantity":2550,"price":15.4,"orders":3},{"quantity":1700,"price":15.45,"orders":2},{"quantity":850,"price":15.55,"orders":1},{"quantity":850,"price":15.75,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|86803","symbol":"CGPOWER25JUL670PE","last_price":15.05,"volume":2011100,"average_price":10.49,"oi":301750.0,"net_change":5.25,"total_buy_quantity":686800.0,"total_sell_quantity":177650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1753437586175","oi_day_high":424150.0,"oi_day_low":256700.0},"NSE_FO:MANAPPURAM25JUL275CE":{"ohlc":{"open":1.4,"high":1.65,"low":0.4,"close":0.55},"depth":{"buy":[{"quantity":15000,"price":0.45,"orders":4},{"quantity":42000,"price":0.4,"orders":6},{"quantity":15000,"price":0.35,"orders":5},{"quantity":9000,"price":0.3,"orders":2},{"quantity":15000,"price":0.25,"orders":3}],"sell":[{"quantity":21000,"price":0.55,"orders":5},{"quantity":21000,"price":0.6,"orders":5},{"quantity":24000,"price":0.65,"orders":5},{"quantity":9000,"price":0.7,"orders":2},{"quantity":21000,"price":0.75,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|116650","symbol":"MANAPPURAM25JUL275CE","last_price":0.55,"volume":3471000,"average_price":0.83,"oi":1353000.0,"net_change":-1.6,"total_buy_quantity":315000.0,"total_sell_quantity":696000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1753437582977","oi_day_high":1503000.0,"oi_day_low":1314000.0},"NSE_FO:UNIONBANK25JUL142.75PE":{"ohlc":{"open":3.2,"high":6.9,"low":2.55,"close":6.75},"depth":{"buy":[{"quantity":13275,"price":6.7,"orders":3},{"quantity":13275,"price":6.65,"orders":3},{"quantity":13275,"price":6.6,"orders":3},{"quantity":4425,"price":6.55,"orders":1},{"quantity":4425,"price":6.5,"orders":1}],"sell":[{"quantity":4425,"price":6.8,"orders":1},{"quantity":4425,"price":6.85,"orders":1},{"quantity":4425,"price":6.9,"orders":1},{"quantity":8850,"price":6.95,"orders":1},{"quantity":39825,"price":7.05,"orders":2}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|140012","symbol":"UNIONBANK25JUL142.75PE","last_price":6.75,"volume":1460250,"average_price":4.88,"oi":544275.0,"net_change":3.1,"total_buy_quantity":672600.0,"total_sell_quantity":522150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1753437573131","oi_day_high":761100.0,"oi_day_low":544275.0},"NSE_FO:DABUR25JUL480CE":{"ohlc":{"open":30.2,"high":30.2,"low":28.0,"close":28.35},"depth":{"buy":[{"quantity":3750,"price":26.8,"orders":1},{"quantity":1250,"price":25.5,"orders":1},{"quantity":12500,"price":25.1,"orders":1},{"quantity":6250,"price":24.5,"orders":1},{"quantity":2500,"price":23.25,"orders":1}],"sell":[{"quantity":2500,"price":30.95,"orders":1},{"quantity":5000,"price":31.0,"orders":1},{"quantity":12500,"price":31.45,"orders":1},{"quantity":6250,"price":31.6,"orders":1},{"quantity":12500,"price":31.65,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|86596","symbol":"DABUR25JUL480CE","last_price":28.35,"volume":6250,"average_price":28.93,"oi":348750.0,"net_change":-5.15,"total_buy_quantity":90000.0,"total_sell_quantity":116250.0,"lower_circuit_limit":13.3,"upper_circuit_limit":53.3,"last_trade_time":"1753435813107","oi_day_high":352500.0,"oi_day_low":348750.0},"NSE_FO:UNOMINDA25JUL1080PE":{"ohlc":{"open":17.2,"high":21.4,"low":12.65,"close":15.5},"depth":{"buy":[{"quantity":550,"price":15.9,"orders":1},{"quantity":550,"price":15.8,"orders":1},{"quantity":550,"price":15.75,"orders":1},{"quantity":550,"price":15.05,"orders":1},{"quantity":550,"price":14.0,"orders":1}],"sell":[{"quantity":550,"price":17.9,"orders":1},{"quantity":550,"price":17.95,"orders":1},{"quantity":550,"price":19.45,"orders":1},{"quantity":550,"price":19.95,"orders":1},{"quantity":5500,"price":21.1,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|140463","symbol":"UNOMINDA25JUL1080PE","last_price":15.5,"volume":52800,"average_price":15.5,"oi":52800.0,"net_change":-2.9,"total_buy_quantity":260150.0,"total_sell_quantity":80300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.3,"last_trade_time":"1753437595291","oi_day_high":62150.0,"oi_day_low":52800.0},"NSE_FO:UNITDSPR25JUL1440PE":{"ohlc":{"open":104.25,"high":130.0,"low":102.0,"close":130.0},"depth":{"buy":[{"quantity":400,"price":128.05,"orders":1},{"quantity":400,"price":128.0,"orders":1},{"quantity":400,"price":125.1,"orders":1},{"quantity":2000,"price":125.0,"orders":2},{"quantity":3200,"price":124.1,"orders":2}],"sell":[{"quantity":400,"price":130.8,"orders":1},{"quantity":400,"price":131.05,"orders":1},{"quantity":1600,"price":134.3,"orders":1},{"quantity":1600,"price":134.4,"orders":2},{"quantity":2000,"price":135.0,"orders":1}]},"timestamp":"2025-07-25T15:45:58.474+05:30","instrument_token":"NSE_FO|134505","symbol":"UNITDSPR25JUL1440PE","last_price":130.0,"volume":12000,"average_price":120.31,"oi":275200.0,"net_change":28.0,"total_buy_quantity":38000.0,"total_sell_quantity":34800.0,"lower_circuit_limit":41.45,"upper_circuit_limit":162.55,"last_trade_time":"1753436466284","oi_day_high":276400.0,"oi_day_low":274800.0}}}