{"status":"success","data":{"NSE_FO:ADANIPORTS25MAY1240PE":{"ohlc":{"open":0.5,"high":0.6,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":2800,"price":0.25,"orders":4},{"quantity":800,"price":0.2,"orders":2},{"quantity":800,"price":0.15,"orders":2},{"quantity":48000,"price":0.1,"orders":5},{"quantity":16800,"price":0.05,"orders":3}],"sell":[{"quantity":1200,"price":0.5,"orders":3},{"quantity":800,"price":0.55,"orders":2},{"quantity":800,"price":0.6,"orders":2},{"quantity":800,"price":0.65,"orders":2},{"quantity":800,"price":0.7,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|65157","symbol":"ADANIPORTS25MAY1240PE","last_price":0.4,"volume":67200,"average_price":0.45,"oi":316800.0,"net_change":-0.4,"total_buy_quantity":69200.0,"total_sell_quantity":42800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1748253564296","oi_day_high":352800.0,"oi_day_low":316800.0},"NSE_FO:POWERGRID25MAY315CE":{"ohlc":{"open":0.5,"high":0.75,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":9000,"price":0.15,"orders":2},{"quantity":270000,"price":0.1,"orders":9},{"quantity":448200,"price":0.05,"orders":9},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":19800,"price":0.2,"orders":6},{"quantity":48600,"price":0.25,"orders":9},{"quantity":19800,"price":0.3,"orders":4},{"quantity":27000,"price":0.35,"orders":4},{"quantity":9000,"price":0.4,"orders":3}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|132589","symbol":"POWERGRID25MAY315CE","last_price":0.15,"volume":819000,"average_price":0.33,"oi":2444400.0,"net_change":-0.3,"total_buy_quantity":727200.0,"total_sell_quantity":549000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1748253592688","oi_day_high":2493000.0,"oi_day_low":2431800.0},"NSE_FO:SUPREMEIND25MAY3500PE":{"ohlc":{"open":1.5,"high":3.0,"low":0.55,"close":1.5},"depth":{"buy":[{"quantity":125,"price":1.1,"orders":1},{"quantity":125,"price":1.05,"orders":1},{"quantity":250,"price":1.0,"orders":2},{"quantity":1500,"price":0.55,"orders":1},{"quantity":4750,"price":0.5,"orders":1}],"sell":[{"quantity":250,"price":3.9,"orders":2},{"quantity":750,"price":3.95,"orders":1},{"quantity":6250,"price":5.55,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|141139","symbol":"SUPREMEIND25MAY3500PE","last_price":1.5,"volume":9125,"average_price":1.69,"oi":9875.0,"net_change":-1.35,"total_buy_quantity":28750.0,"total_sell_quantity":7250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1748253108516","oi_day_high":12000.0,"oi_day_low":9875.0},"NSE_FO:MARICO25MAY720CE":{"ohlc":{"open":3.6,"high":4.35,"low":2.35,"close":4.1},"depth":{"buy":[{"quantity":2400,"price":3.95,"orders":2},{"quantity":6000,"price":3.9,"orders":5},{"quantity":7200,"price":3.85,"orders":5},{"quantity":7200,"price":3.8,"orders":5},{"quantity":8400,"price":3.75,"orders":6}],"sell":[{"quantity":3600,"price":4.05,"orders":3},{"quantity":3600,"price":4.1,"orders":3},{"quantity":7200,"price":4.15,"orders":5},{"quantity":8400,"price":4.2,"orders":6},{"quantity":12000,"price":4.25,"orders":4}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|104182","symbol":"MARICO25MAY720CE","last_price":4.1,"volume":1528800,"average_price":3.36,"oi":625200.0,"net_change":1.35,"total_buy_quantity":651600.0,"total_sell_quantity":310800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1748253595885","oi_day_high":750000.0,"oi_day_low":625200.0},"NSE_FO:RBLBANK25MAY197.5PE":{"ohlc":{"open":1.0,"high":1.5,"low":0.35,"close":1.5},"depth":{"buy":[{"quantity":2500,"price":0.35,"orders":1},{"quantity":2500,"price":0.3,"orders":1},{"quantity":10000,"price":0.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":25000,"price":2.0,"orders":2},{"quantity":2500,"price":2.25,"orders":1},{"quantity":10000,"price":2.3,"orders":1},{"quantity":22500,"price":2.6,"orders":1},{"quantity":30000,"price":3.5,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|134047","symbol":"RBLBANK25MAY197.5PE","last_price":1.5,"volume":60000,"average_price":1.4,"oi":432500.0,"net_change":-0.1,"total_buy_quantity":15000.0,"total_sell_quantity":97500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1748253571054","oi_day_high":467500.0,"oi_day_low":432500.0},"NSE_FO:MCX25MAY6200PE":{"ohlc":{"open":17.05,"high":30.35,"low":14.55,"close":16.45},"depth":{"buy":[{"quantity":100,"price":15.9,"orders":1},{"quantity":100,"price":15.8,"orders":1},{"quantity":200,"price":15.7,"orders":2},{"quantity":200,"price":15.65,"orders":1},{"quantity":100,"price":15.6,"orders":1}],"sell":[{"quantity":200,"price":16.5,"orders":2},{"quantity":900,"price":16.55,"orders":4},{"quantity":100,"price":16.6,"orders":1},{"quantity":100,"price":16.65,"orders":1},{"quantity":700,"price":16.7,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|105170","symbol":"MCX25MAY6200PE","last_price":16.45,"volume":284100,"average_price":20.54,"oi":116300.0,"net_change":-5.55,"total_buy_quantity":68300.0,"total_sell_quantity":22600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":113.95,"last_trade_time":"1748253529839","oi_day_high":116300.0,"oi_day_low":79800.0},"NSE_FO:IDFCFIRSTB25MAY68CE":{"ohlc":{"open":0.5,"high":0.6,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":1935000,"price":0.2,"orders":44},{"quantity":1837500,"price":0.15,"orders":35},{"quantity":2400000,"price":0.1,"orders":23},{"quantity":2107500,"price":0.05,"orders":25},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":375000,"price":0.25,"orders":11},{"quantity":1830000,"price":0.3,"orders":33},{"quantity":465000,"price":0.35,"orders":19},{"quantity":240000,"price":0.4,"orders":13},{"quantity":247500,"price":0.45,"orders":8}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|91754","symbol":"IDFCFIRSTB25MAY68CE","last_price":0.25,"volume":13282500,"average_price":0.32,"oi":1.005E7,"net_change":-0.25,"total_buy_quantity":8280000.0,"total_sell_quantity":4905000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1748253599803","oi_day_high":1.0665E7,"oi_day_low":9502500.0},"NSE_FO:ONGC25MAY250CE":{"ohlc":{"open":1.2,"high":1.5,"low":1.0,"close":1.15},"depth":{"buy":[{"quantity":26950,"price":1.1,"orders":6},{"quantity":59675,"price":1.05,"orders":16},{"quantity":150150,"price":1.0,"orders":38},{"quantity":90475,"price":0.95,"orders":18},{"quantity":88550,"price":0.9,"orders":12}],"sell":[{"quantity":51975,"price":1.15,"orders":15},{"quantity":121275,"price":1.2,"orders":26},{"quantity":67375,"price":1.25,"orders":20},{"quantity":128975,"price":1.3,"orders":17},{"quantity":71225,"price":1.35,"orders":17}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|111573","symbol":"ONGC25MAY250CE","last_price":1.15,"volume":10414250,"average_price":1.26,"oi":1.1320925E7,"net_change":0.1,"total_buy_quantity":1788325.0,"total_sell_quantity":2862475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1748253583358","oi_day_high":1.2268025E7,"oi_day_low":1.127665E7},"NSE_FO:AUROPHARMA25MAY1260CE":{"ohlc":{"open":6.7,"high":7.15,"low":3.5,"close":4.45},"depth":{"buy":[{"quantity":550,"price":4.3,"orders":1},{"quantity":1100,"price":4.25,"orders":2},{"quantity":2200,"price":4.2,"orders":4},{"quantity":1650,"price":4.15,"orders":3},{"quantity":1650,"price":4.1,"orders":3}],"sell":[{"quantity":550,"price":4.4,"orders":1},{"quantity":1100,"price":4.45,"orders":2},{"quantity":1650,"price":4.5,"orders":3},{"quantity":1650,"price":4.55,"orders":3},{"quantity":1650,"price":4.6,"orders":3}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|70676","symbol":"AUROPHARMA25MAY1260CE","last_price":4.45,"volume":1300750,"average_price":4.61,"oi":790900.0,"net_change":-1.45,"total_buy_quantity":341000.0,"total_sell_quantity":167200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1748253599062","oi_day_high":795850.0,"oi_day_low":719950.0},"NSE_FO:ETERNAL25MAY235CE":{"ohlc":{"open":3.9,"high":3.9,"low":1.3,"close":1.45},"depth":{"buy":[{"quantity":302000,"price":1.4,"orders":21},{"quantity":148000,"price":1.35,"orders":35},{"quantity":220000,"price":1.3,"orders":36},{"quantity":56000,"price":1.25,"orders":18},{"quantity":66000,"price":1.2,"orders":18}],"sell":[{"quantity":18000,"price":1.45,"orders":2},{"quantity":138000,"price":1.5,"orders":25},{"quantity":196000,"price":1.55,"orders":23},{"quantity":186000,"price":1.6,"orders":23},{"quantity":52000,"price":1.65,"orders":13}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|146346","symbol":"ETERNAL25MAY235CE","last_price":1.45,"volume":33970000,"average_price":1.94,"oi":6212000.0,"net_change":-4.35,"total_buy_quantity":1512000.0,"total_sell_quantity":2094000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1748253596920","oi_day_high":6520000.0,"oi_day_low":2994000.0},"NSE_FO:JSWENERGY25MAY500CE":{"ohlc":{"open":6.1,"high":11.75,"low":6.1,"close":9.0},"depth":{"buy":[{"quantity":750,"price":9.0,"orders":1},{"quantity":1500,"price":8.95,"orders":2},{"quantity":750,"price":8.8,"orders":1},{"quantity":750,"price":8.75,"orders":1},{"quantity":750,"price":8.7,"orders":1}],"sell":[{"quantity":750,"price":9.2,"orders":1},{"quantity":3000,"price":9.25,"orders":3},{"quantity":750,"price":9.3,"orders":1},{"quantity":750,"price":9.4,"orders":1},{"quantity":750,"price":9.45,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|98578","symbol":"JSWENERGY25MAY500CE","last_price":9.0,"volume":1452750,"average_price":9.75,"oi":806250.0,"net_change":2.55,"total_buy_quantity":578250.0,"total_sell_quantity":129000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1748253598575","oi_day_high":877500.0,"oi_day_low":803250.0},"NSE_FO:AARTIIND25MAY440PE":{"ohlc":{"open":1.1,"high":1.3,"low":0.85,"close":1.0},"depth":{"buy":[{"quantity":1000,"price":1.0,"orders":1},{"quantity":12000,"price":0.95,"orders":4},{"quantity":20000,"price":0.9,"orders":5},{"quantity":10000,"price":0.85,"orders":4},{"quantity":11000,"price":0.8,"orders":3}],"sell":[{"quantity":8000,"price":1.05,"orders":6},{"quantity":19000,"price":1.1,"orders":5},{"quantity":12000,"price":1.15,"orders":5},{"quantity":30000,"price":1.2,"orders":5},{"quantity":6000,"price":1.25,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|63461","symbol":"AARTIIND25MAY440PE","last_price":1.0,"volume":330000,"average_price":1.01,"oi":643000.0,"net_change":-0.3,"total_buy_quantity":268000.0,"total_sell_quantity":250000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1748253582435","oi_day_high":683000.0,"oi_day_low":628000.0},"NSE_FO:TRENT25MAY5300CE":{"ohlc":{"open":201.7,"high":243.8,"low":149.55,"close":228.9},"depth":{"buy":[{"quantity":100,"price":225.7,"orders":1},{"quantity":100,"price":225.65,"orders":1},{"quantity":100,"price":225.55,"orders":1},{"quantity":100,"price":225.0,"orders":1},{"quantity":200,"price":224.9,"orders":2}],"sell":[{"quantity":200,"price":231.15,"orders":2},{"quantity":200,"price":231.2,"orders":1},{"quantity":100,"price":234.9,"orders":1},{"quantity":200,"price":234.95,"orders":1},{"quantity":100,"price":235.9,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|144980","symbol":"TRENT25MAY5300CE","last_price":228.9,"volume":116200,"average_price":195.33,"oi":70700.0,"net_change":51.0,"total_buy_quantity":20200.0,"total_sell_quantity":10000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":474.25,"last_trade_time":"1748253540005","oi_day_high":95500.0,"oi_day_low":70700.0},"NSE_FO:BIOCON25MAY325CE":{"ohlc":{"open":8.7,"high":10.7,"low":8.0,"close":8.6},"depth":{"buy":[{"quantity":5000,"price":8.6,"orders":1},{"quantity":2500,"price":8.45,"orders":1},{"quantity":2500,"price":8.15,"orders":1},{"quantity":2500,"price":8.1,"orders":1},{"quantity":2500,"price":8.0,"orders":1}],"sell":[{"quantity":2500,"price":8.8,"orders":1},{"quantity":2500,"price":8.85,"orders":1},{"quantity":2500,"price":8.9,"orders":1},{"quantity":2500,"price":9.0,"orders":1},{"quantity":2500,"price":9.05,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|75653","symbol":"BIOCON25MAY325CE","last_price":8.6,"volume":57500,"average_price":8.97,"oi":477500.0,"net_change":-0.2,"total_buy_quantity":247500.0,"total_sell_quantity":275000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1748253583618","oi_day_high":495000.0,"oi_day_low":477500.0},"NSE_FO:GAIL25MAY192.5CE":{"ohlc":{"open":3.0,"high":3.85,"low":2.4,"close":2.85},"depth":{"buy":[{"quantity":21150,"price":2.8,"orders":8},{"quantity":18800,"price":2.75,"orders":6},{"quantity":28200,"price":2.7,"orders":9},{"quantity":32900,"price":2.65,"orders":6},{"quantity":4700,"price":2.6,"orders":2}],"sell":[{"quantity":14100,"price":2.9,"orders":6},{"quantity":30550,"price":2.95,"orders":11},{"quantity":21150,"price":3.0,"orders":8},{"quantity":51700,"price":3.05,"orders":11},{"quantity":18800,"price":3.1,"orders":7}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|89329","symbol":"GAIL25MAY192.5CE","last_price":2.85,"volume":3517950,"average_price":3.08,"oi":914150.0,"net_change":0.4,"total_buy_quantity":441800.0,"total_sell_quantity":956450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1748253595365","oi_day_high":2129100.0,"oi_day_low":914150.0},"NSE_FO:DABUR25MAY490PE":{"ohlc":{"open":7.5,"high":9.75,"low":7.1,"close":9.05},"depth":{"buy":[{"quantity":2500,"price":8.9,"orders":2},{"quantity":5000,"price":8.85,"orders":3},{"quantity":1250,"price":8.8,"orders":1},{"quantity":1250,"price":8.75,"orders":1},{"quantity":1250,"price":8.7,"orders":1}],"sell":[{"quantity":1250,"price":9.1,"orders":1},{"quantity":2500,"price":9.15,"orders":1},{"quantity":1250,"price":9.25,"orders":1},{"quantity":1250,"price":9.35,"orders":1},{"quantity":1250,"price":9.4,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|78119","symbol":"DABUR25MAY490PE","last_price":9.05,"volume":153750,"average_price":8.39,"oi":248750.0,"net_change":0.05,"total_buy_quantity":310000.0,"total_sell_quantity":160000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1748253534295","oi_day_high":262500.0,"oi_day_low":248750.0},"NSE_FO:CROMPTON25MAY345PE":{"ohlc":{"open":2.05,"high":2.05,"low":0.55,"close":0.6},"depth":{"buy":[{"quantity":3600,"price":0.55,"orders":2},{"quantity":16200,"price":0.5,"orders":4},{"quantity":16200,"price":0.45,"orders":3},{"quantity":25200,"price":0.4,"orders":4},{"quantity":12600,"price":0.35,"orders":2}],"sell":[{"quantity":1800,"price":0.6,"orders":1},{"quantity":10800,"price":0.65,"orders":5},{"quantity":16200,"price":0.7,"orders":9},{"quantity":10800,"price":0.75,"orders":4},{"quantity":10800,"price":0.8,"orders":6}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|83404","symbol":"CROMPTON25MAY345PE","last_price":0.6,"volume":334800,"average_price":0.94,"oi":455400.0,"net_change":-1.45,"total_buy_quantity":244800.0,"total_sell_quantity":370800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1748253547024","oi_day_high":549000.0,"oi_day_low":455400.0},"NSE_FO:VEDL25MAY420CE":{"ohlc":{"open":25.25,"high":28.1,"low":22.9,"close":26.05},"depth":{"buy":[{"quantity":1150,"price":25.8,"orders":1},{"quantity":1150,"price":25.75,"orders":1},{"quantity":1150,"price":25.7,"orders":1},{"quantity":1150,"price":25.55,"orders":1},{"quantity":2300,"price":25.5,"orders":2}],"sell":[{"quantity":1150,"price":26.05,"orders":1},{"quantity":2300,"price":26.1,"orders":2},{"quantity":2300,"price":26.35,"orders":2},{"quantity":1150,"price":26.4,"orders":1},{"quantity":1150,"price":26.45,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|139761","symbol":"VEDL25MAY420CE","last_price":26.05,"volume":606050,"average_price":25.98,"oi":1692800.0,"net_change":4.65,"total_buy_quantity":182850.0,"total_sell_quantity":231150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.9,"last_trade_time":"1748253583075","oi_day_high":1909000.0,"oi_day_low":1692800.0},"NSE_FO:BRITANNIA25MAY5450PE":{"ohlc":{"open":32.55,"high":33.0,"low":13.05,"close":16.05},"depth":{"buy":[{"quantity":200,"price":15.05,"orders":2},{"quantity":100,"price":15.0,"orders":1},{"quantity":100,"price":14.75,"orders":1},{"quantity":100,"price":14.7,"orders":1},{"quantity":100,"price":14.5,"orders":1}],"sell":[{"quantity":200,"price":16.25,"orders":2},{"quantity":100,"price":16.3,"orders":1},{"quantity":200,"price":16.35,"orders":2},{"quantity":100,"price":16.95,"orders":1},{"quantity":3700,"price":17.0,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|76987","symbol":"BRITANNIA25MAY5450PE","last_price":16.05,"volume":109300,"average_price":20.63,"oi":43600.0,"net_change":-25.25,"total_buy_quantity":96800.0,"total_sell_quantity":18700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":124.75,"last_trade_time":"1748253561068","oi_day_high":47500.0,"oi_day_low":37200.0},"NSE_FO:INDHOTEL25MAY820PE":{"ohlc":{"open":52.0,"high":52.0,"low":41.55,"close":47.9},"depth":{"buy":[{"quantity":2000,"price":47.9,"orders":2},{"quantity":1000,"price":46.55,"orders":1},{"quantity":2000,"price":46.5,"orders":2},{"quantity":1000,"price":46.45,"orders":1},{"quantity":1000,"price":46.1,"orders":1}],"sell":[{"quantity":1000,"price":48.25,"orders":1},{"quantity":1000,"price":48.3,"orders":1},{"quantity":2000,"price":48.35,"orders":2},{"quantity":1000,"price":49.6,"orders":1},{"quantity":1000,"price":53.8,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|93232","symbol":"INDHOTEL25MAY820PE","last_price":47.9,"volume":34000,"average_price":46.79,"oi":132000.0,"net_change":-2.95,"total_buy_quantity":98000.0,"total_sell_quantity":73000.0,"lower_circuit_limit":4.7,"upper_circuit_limit":97.0,"last_trade_time":"1748253597564","oi_day_high":138000.0,"oi_day_low":132000.0},"NSE_FO:SOLARINDS25MAY13250CE":{"ohlc":{"open":1800.0,"high":1800.0,"low":1800.0,"close":1800.0},"depth":{"buy":[{"quantity":300,"price":2443.9,"orders":1},{"quantity":300,"price":2443.85,"orders":1},{"quantity":2250,"price":2368.8,"orders":1},{"quantity":750,"price":2368.75,"orders":1},{"quantity":375,"price":2367.1,"orders":1}],"sell":[{"quantity":675,"price":2702.6,"orders":2},{"quantity":375,"price":2702.65,"orders":1},{"quantity":300,"price":2704.6,"orders":1},{"quantity":750,"price":2718.55,"orders":1},{"quantity":750,"price":2726.5,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|138654","symbol":"SOLARINDS25MAY13250CE","last_price":1800.0,"volume":0,"average_price":0.0,"oi":6075.0,"net_change":0.0,"total_buy_quantity":4725.0,"total_sell_quantity":5100.0,"lower_circuit_limit":979.55,"upper_circuit_limit":3207.55,"last_trade_time":"1747907005000","oi_day_high":6075.0,"oi_day_low":6075.0},"NSE_FO:SHREECEM25MAY30750PE":{"ohlc":{"open":89.35,"high":194.7,"low":89.35,"close":194.7},"depth":{"buy":[{"quantity":50,"price":185.55,"orders":2},{"quantity":25,"price":185.5,"orders":1},{"quantity":25,"price":172.5,"orders":1},{"quantity":50,"price":172.45,"orders":1},{"quantity":25,"price":172.4,"orders":1}],"sell":[{"quantity":25,"price":213.9,"orders":1},{"quantity":25,"price":213.95,"orders":1},{"quantity":50,"price":222.1,"orders":1},{"quantity":25,"price":222.15,"orders":1},{"quantity":50,"price":255.1,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|136589","symbol":"SHREECEM25MAY30750PE","last_price":194.7,"volume":1150,"average_price":137.82,"oi":1275.0,"net_change":105.35,"total_buy_quantity":3875.0,"total_sell_quantity":675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":364.8,"last_trade_time":"1748253414671","oi_day_high":1550.0,"oi_day_low":1275.0},"NSE_FO:CUMMINSIND25MAY2950CE":{"ohlc":{"open":62.65,"high":65.6,"low":44.15,"close":51.9},"depth":{"buy":[{"quantity":150,"price":50.6,"orders":1},{"quantity":150,"price":50.55,"orders":1},{"quantity":150,"price":50.35,"orders":1},{"quantity":150,"price":50.15,"orders":1},{"quantity":150,"price":50.1,"orders":1}],"sell":[{"quantity":150,"price":51.6,"orders":1},{"quantity":450,"price":52.0,"orders":1},{"quantity":150,"price":52.4,"orders":1},{"quantity":150,"price":52.45,"orders":1},{"quantity":300,"price":52.5,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|83868","symbol":"CUMMINSIND25MAY2950CE","last_price":51.9,"volume":165000,"average_price":53.79,"oi":44850.0,"net_change":-7.25,"total_buy_quantity":28500.0,"total_sell_quantity":24450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":150.8,"last_trade_time":"1748253572283","oi_day_high":49500.0,"oi_day_low":40500.0},"NSE_FO:INFY25MAY1480CE":{"ohlc":{"open":97.0,"high":101.0,"low":94.6,"close":99.8},"depth":{"buy":[{"quantity":400,"price":99.35,"orders":1},{"quantity":400,"price":99.0,"orders":1},{"quantity":2000,"price":98.95,"orders":4},{"quantity":400,"price":97.8,"orders":1},{"quantity":3600,"price":97.25,"orders":1}],"sell":[{"quantity":400,"price":102.65,"orders":1},{"quantity":400,"price":102.75,"orders":1},{"quantity":400,"price":102.85,"orders":1},{"quantity":400,"price":103.15,"orders":1},{"quantity":4800,"price":103.45,"orders":3}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|95139","symbol":"INFY25MAY1480CE","last_price":99.8,"volume":74000,"average_price":99.08,"oi":332800.0,"net_change":9.55,"total_buy_quantity":44400.0,"total_sell_quantity":38800.0,"lower_circuit_limit":15.9,"upper_circuit_limit":164.6,"last_trade_time":"1748253226062","oi_day_high":351200.0,"oi_day_low":332800.0},"NSE_FO:ADANIENSOL25MAY960PE":{"ohlc":{"open":74.55,"high":83.1,"low":74.55,"close":83.1},"depth":{"buy":[{"quantity":625,"price":80.55,"orders":1},{"quantity":625,"price":80.5,"orders":1},{"quantity":1250,"price":79.4,"orders":1},{"quantity":625,"price":79.35,"orders":1},{"quantity":625,"price":77.85,"orders":1}],"sell":[{"quantity":625,"price":86.2,"orders":1},{"quantity":625,"price":86.25,"orders":1},{"quantity":625,"price":86.55,"orders":1},{"quantity":625,"price":86.6,"orders":1},{"quantity":2500,"price":86.65,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|64327","symbol":"ADANIENSOL25MAY960PE","last_price":83.1,"volume":5625,"average_price":77.87,"oi":115000.0,"net_change":0.45,"total_buy_quantity":59375.0,"total_sell_quantity":56875.0,"lower_circuit_limit":0.3,"upper_circuit_limit":165.0,"last_trade_time":"1748253303035","oi_day_high":118125.0,"oi_day_low":115000.0},"NSE_FO:LT25MAY3300PE":{"ohlc":{"open":0.65,"high":0.95,"low":0.5,"close":0.7},"depth":{"buy":[{"quantity":300,"price":0.55,"orders":2},{"quantity":750,"price":0.5,"orders":3},{"quantity":750,"price":0.45,"orders":3},{"quantity":600,"price":0.4,"orders":3},{"quantity":450,"price":0.35,"orders":3}],"sell":[{"quantity":1950,"price":0.7,"orders":6},{"quantity":750,"price":0.75,"orders":3},{"quantity":150,"price":0.8,"orders":1},{"quantity":1200,"price":0.85,"orders":1},{"quantity":750,"price":0.9,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|101855","symbol":"LT25MAY3300PE","last_price":0.7,"volume":213900,"average_price":0.72,"oi":290400.0,"net_change":-0.6,"total_buy_quantity":137400.0,"total_sell_quantity":25500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1748253453205","oi_day_high":311250.0,"oi_day_low":287100.0},"NSE_FO:RAMCOCEM25MAY990CE":{"ohlc":{"open":24.5,"high":27.7,"low":10.4,"close":11.25},"depth":{"buy":[{"quantity":850,"price":11.25,"orders":1},{"quantity":850,"price":10.95,"orders":1},{"quantity":3400,"price":10.9,"orders":2},{"quantity":850,"price":10.85,"orders":1},{"quantity":850,"price":10.8,"orders":1}],"sell":[{"quantity":1700,"price":11.4,"orders":2},{"quantity":850,"price":11.75,"orders":1},{"quantity":1700,"price":11.9,"orders":1},{"quantity":2550,"price":11.95,"orders":2},{"quantity":2550,"price":12.25,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|134002","symbol":"RAMCOCEM25MAY990CE","last_price":11.25,"volume":665550,"average_price":12.22,"oi":112200.0,"net_change":-13.6,"total_buy_quantity":308550.0,"total_sell_quantity":133450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.3,"last_trade_time":"1748253590638","oi_day_high":115600.0,"oi_day_low":65450.0},"NSE_FO:ULTRACEMCO25MAY12200CE":{"ohlc":{"open":29.95,"high":33.0,"low":10.75,"close":13.6},"depth":{"buy":[{"quantity":100,"price":13.45,"orders":1},{"quantity":50,"price":13.4,"orders":1},{"quantity":100,"price":13.25,"orders":1},{"quantity":50,"price":13.2,"orders":1},{"quantity":100,"price":13.05,"orders":1}],"sell":[{"quantity":150,"price":13.95,"orders":2},{"quantity":100,"price":14.1,"orders":2},{"quantity":50,"price":14.2,"orders":1},{"quantity":50,"price":14.3,"orders":1},{"quantity":50,"price":14.35,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|137113","symbol":"ULTRACEMCO25MAY12200CE","last_price":13.6,"volume":123000,"average_price":15.72,"oi":121300.0,"net_change":-7.1,"total_buy_quantity":54700.0,"total_sell_quantity":17850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.95,"last_trade_time":"1748253596246","oi_day_high":122200.0,"oi_day_low":116800.0},"NSE_FO:TCS25MAY3400PE":{"ohlc":{"open":5.05,"high":5.05,"low":2.3,"close":3.35},"depth":{"buy":[{"quantity":525,"price":3.15,"orders":3},{"quantity":175,"price":3.1,"orders":1},{"quantity":700,"price":3.05,"orders":3},{"quantity":350,"price":3.0,"orders":2},{"quantity":1225,"price":2.95,"orders":3}],"sell":[{"quantity":1050,"price":3.3,"orders":5},{"quantity":1400,"price":3.35,"orders":6},{"quantity":1225,"price":3.4,"orders":5},{"quantity":1050,"price":3.45,"orders":4},{"quantity":700,"price":3.5,"orders":3}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|131753","symbol":"TCS25MAY3400PE","last_price":3.35,"volume":258475,"average_price":2.81,"oi":481075.0,"net_change":-2.2,"total_buy_quantity":321300.0,"total_sell_quantity":27650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1748253554106","oi_day_high":557550.0,"oi_day_low":481075.0},"NSE_FO:POLYCAB25MAY5500PE":{"ohlc":{"open":4.85,"high":4.9,"low":2.3,"close":2.7},"depth":{"buy":[{"quantity":125,"price":2.55,"orders":1},{"quantity":2125,"price":2.5,"orders":3},{"quantity":125,"price":2.3,"orders":1},{"quantity":375,"price":2.25,"orders":2},{"quantity":250,"price":2.2,"orders":1}],"sell":[{"quantity":250,"price":2.75,"orders":2},{"quantity":125,"price":2.9,"orders":1},{"quantity":250,"price":2.95,"orders":2},{"quantity":125,"price":3.0,"orders":1},{"quantity":125,"price":3.05,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|131658","symbol":"POLYCAB25MAY5500PE","last_price":2.7,"volume":41125,"average_price":2.9,"oi":123500.0,"net_change":-2.75,"total_buy_quantity":72500.0,"total_sell_quantity":18875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.5,"last_trade_time":"1748253533869","oi_day_high":127625.0,"oi_day_low":123000.0},"NSE_FO:GRANULES25MAY480PE":{"ohlc":{"open":2.2,"high":2.2,"low":1.3,"close":1.35},"depth":{"buy":[{"quantity":1000,"price":1.2,"orders":1},{"quantity":2000,"price":1.15,"orders":2},{"quantity":3000,"price":1.1,"orders":3},{"quantity":3000,"price":1.05,"orders":3},{"quantity":3000,"price":1.0,"orders":3}],"sell":[{"quantity":2000,"price":1.35,"orders":2},{"quantity":1000,"price":1.4,"orders":1},{"quantity":2000,"price":1.45,"orders":2},{"quantity":3000,"price":1.5,"orders":3},{"quantity":2000,"price":1.55,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|84330","symbol":"GRANULES25MAY480PE","last_price":1.35,"volume":112000,"average_price":1.54,"oi":187000.0,"net_change":-0.85,"total_buy_quantity":132000.0,"total_sell_quantity":146000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1748253489234","oi_day_high":203000.0,"oi_day_low":185000.0},"NSE_FO:DIVISLAB25MAY6200CE":{"ohlc":{"open":489.0,"high":555.75,"low":475.2,"close":535.5},"depth":{"buy":[{"quantity":200,"price":531.85,"orders":2},{"quantity":100,"price":527.55,"orders":1},{"quantity":100,"price":525.0,"orders":1},{"quantity":300,"price":504.25,"orders":1},{"quantity":300,"price":501.75,"orders":1}],"sell":[{"quantity":100,"price":540.65,"orders":1},{"quantity":100,"price":540.7,"orders":1},{"quantity":100,"price":540.75,"orders":1},{"quantity":100,"price":540.8,"orders":1},{"quantity":100,"price":540.85,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|79682","symbol":"DIVISLAB25MAY6200CE","last_price":535.5,"volume":31400,"average_price":501.12,"oi":90000.0,"net_change":227.7,"total_buy_quantity":10800.0,"total_sell_quantity":7000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":972.8,"last_trade_time":"1748253129798","oi_day_high":99300.0,"oi_day_low":90000.0},"NSE_FO:HAVELLS25MAY1600CE":{"ohlc":{"open":14.0,"high":14.5,"low":5.6,"close":5.6},"depth":{"buy":[{"quantity":500,"price":5.55,"orders":1},{"quantity":500,"price":5.5,"orders":1},{"quantity":500,"price":5.45,"orders":1},{"quantity":500,"price":5.4,"orders":1},{"quantity":500,"price":5.35,"orders":1}],"sell":[{"quantity":500,"price":5.7,"orders":1},{"quantity":500,"price":5.75,"orders":1},{"quantity":1500,"price":5.8,"orders":3},{"quantity":500,"price":5.85,"orders":1},{"quantity":2000,"price":5.9,"orders":3}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|86047","symbol":"HAVELLS25MAY1600CE","last_price":5.6,"volume":975000,"average_price":8.4,"oi":1018000.0,"net_change":-4.25,"total_buy_quantity":414000.0,"total_sell_quantity":250500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.75,"last_trade_time":"1748253599007","oi_day_high":1088000.0,"oi_day_low":1014000.0},"NSE_FO:BANKBARODA25MAY252.5CE":{"ohlc":{"open":0.65,"high":0.75,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":61425,"price":0.3,"orders":5},{"quantity":137475,"price":0.25,"orders":6},{"quantity":128700,"price":0.2,"orders":3},{"quantity":117000,"price":0.15,"orders":4},{"quantity":228150,"price":0.1,"orders":8}],"sell":[{"quantity":90675,"price":0.35,"orders":14},{"quantity":87750,"price":0.4,"orders":10},{"quantity":58500,"price":0.45,"orders":9},{"quantity":64350,"price":0.5,"orders":9},{"quantity":17550,"price":0.55,"orders":4}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|73652","symbol":"BANKBARODA25MAY252.5CE","last_price":0.3,"volume":1351350,"average_price":0.42,"oi":1058850.0,"net_change":-0.3,"total_buy_quantity":1038375.0,"total_sell_quantity":786825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1748253549635","oi_day_high":1360125.0,"oi_day_low":1053000.0},"NSE_FO:PETRONET25MAY315PE":{"ohlc":{"open":1.3,"high":2.0,"low":0.8,"close":1.8},"depth":{"buy":[{"quantity":1500,"price":1.75,"orders":1},{"quantity":3000,"price":1.7,"orders":2},{"quantity":7500,"price":1.65,"orders":2},{"quantity":10500,"price":1.6,"orders":5},{"quantity":9000,"price":1.55,"orders":3}],"sell":[{"quantity":1500,"price":1.8,"orders":1},{"quantity":4500,"price":1.85,"orders":3},{"quantity":4500,"price":1.9,"orders":3},{"quantity":54000,"price":1.95,"orders":7},{"quantity":10500,"price":2.0,"orders":5}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|128355","symbol":"PETRONET25MAY315PE","last_price":1.8,"volume":781500,"average_price":1.35,"oi":651000.0,"net_change":-0.1,"total_buy_quantity":393000.0,"total_sell_quantity":282000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1748253584929","oi_day_high":697500.0,"oi_day_low":600000.0},"NSE_FO:NAUKRI25MAY1440CE":{"ohlc":{"open":61.9,"high":62.0,"low":49.1,"close":53.85},"depth":{"buy":[{"quantity":750,"price":52.3,"orders":2},{"quantity":375,"price":51.95,"orders":1},{"quantity":375,"price":49.65,"orders":1},{"quantity":1500,"price":49.6,"orders":1},{"quantity":1500,"price":49.4,"orders":1}],"sell":[{"quantity":375,"price":53.7,"orders":1},{"quantity":375,"price":53.75,"orders":1},{"quantity":375,"price":53.85,"orders":1},{"quantity":375,"price":54.0,"orders":1},{"quantity":375,"price":54.05,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|107838","symbol":"NAUKRI25MAY1440CE","last_price":53.85,"volume":24000,"average_price":51.6,"oi":205875.0,"net_change":-10.5,"total_buy_quantity":45000.0,"total_sell_quantity":54000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":141.65,"last_trade_time":"1748253349501","oi_day_high":212250.0,"oi_day_low":205500.0},"NSE_FO:CDSL25MAY1360PE":{"ohlc":{"open":1.35,"high":1.4,"low":0.6,"close":0.8},"depth":{"buy":[{"quantity":5600,"price":0.8,"orders":5},{"quantity":103600,"price":0.75,"orders":9},{"quantity":7000,"price":0.7,"orders":5},{"quantity":8050,"price":0.65,"orders":6},{"quantity":5600,"price":0.6,"orders":6}],"sell":[{"quantity":1400,"price":0.85,"orders":4},{"quantity":1050,"price":0.9,"orders":1},{"quantity":3150,"price":0.95,"orders":4},{"quantity":3500,"price":1.0,"orders":6},{"quantity":3150,"price":1.05,"orders":6}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|73439","symbol":"CDSL25MAY1360PE","last_price":0.8,"volume":131950,"average_price":0.95,"oi":285600.0,"net_change":-1.3,"total_buy_quantity":226100.0,"total_sell_quantity":89950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1748253581681","oi_day_high":304150.0,"oi_day_low":285600.0},"NSE_FO:TVSMOTOR25MAY2780PE":{"ohlc":{"open":29.5,"high":34.1,"low":17.6,"close":30.45},"depth":{"buy":[{"quantity":350,"price":29.4,"orders":1},{"quantity":1050,"price":29.1,"orders":1},{"quantity":700,"price":29.05,"orders":1},{"quantity":350,"price":27.15,"orders":1},{"quantity":1050,"price":27.1,"orders":1}],"sell":[{"quantity":350,"price":30.9,"orders":1},{"quantity":700,"price":30.95,"orders":1},{"quantity":1050,"price":31.7,"orders":1},{"quantity":350,"price":31.75,"orders":1},{"quantity":1050,"price":37.1,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|145099","symbol":"TVSMOTOR25MAY2780PE","last_price":30.45,"volume":126000,"average_price":25.92,"oi":59150.0,"net_change":-1.4,"total_buy_quantity":132650.0,"total_sell_quantity":44450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.25,"last_trade_time":"1748253480319","oi_day_high":64750.0,"oi_day_low":58100.0},"NSE_FO:TATACOMM25MAY1600PE":{"ohlc":{"open":2.4,"high":2.4,"low":1.05,"close":1.0},"depth":{"buy":[{"quantity":500,"price":1.0,"orders":2},{"quantity":1250,"price":0.95,"orders":4},{"quantity":500,"price":0.9,"orders":2},{"quantity":1250,"price":0.85,"orders":3},{"quantity":250,"price":0.8,"orders":1}],"sell":[{"quantity":1000,"price":1.25,"orders":3},{"quantity":750,"price":1.3,"orders":2},{"quantity":750,"price":1.35,"orders":2},{"quantity":750,"price":1.4,"orders":2},{"quantity":250,"price":1.45,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|127025","symbol":"TATACOMM25MAY1600PE","last_price":1.0,"volume":19250,"average_price":1.46,"oi":107500.0,"net_change":-0.95,"total_buy_quantity":95500.0,"total_sell_quantity":38750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1748253599313","oi_day_high":111750.0,"oi_day_low":107500.0},"NSE_FO:HEROMOTOCO25MAY3950PE":{"ohlc":{"open":1.5,"high":1.5,"low":0.45,"close":0.85},"depth":{"buy":[{"quantity":1800,"price":0.5,"orders":3},{"quantity":1800,"price":0.45,"orders":1},{"quantity":7800,"price":0.3,"orders":3},{"quantity":3000,"price":0.25,"orders":1},{"quantity":10500,"price":0.2,"orders":2}],"sell":[{"quantity":300,"price":0.75,"orders":2},{"quantity":150,"price":0.85,"orders":1},{"quantity":150,"price":0.9,"orders":1},{"quantity":300,"price":0.95,"orders":2},{"quantity":300,"price":1.0,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|95375","symbol":"HEROMOTOCO25MAY3950PE","last_price":0.85,"volume":8850,"average_price":0.63,"oi":63600.0,"net_change":-1.05,"total_buy_quantity":37050.0,"total_sell_quantity":25500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1748253506049","oi_day_high":64350.0,"oi_day_low":63300.0},"NSE_FO:AUBANK25MAY680PE":{"ohlc":{"open":2.85,"high":3.65,"low":1.1,"close":2.1},"depth":{"buy":[{"quantity":1000,"price":2.1,"orders":1},{"quantity":3000,"price":2.05,"orders":3},{"quantity":3000,"price":2.0,"orders":3},{"quantity":4000,"price":1.95,"orders":4},{"quantity":7000,"price":1.9,"orders":5}],"sell":[{"quantity":1000,"price":2.2,"orders":1},{"quantity":2000,"price":2.25,"orders":2},{"quantity":3000,"price":2.35,"orders":2},{"quantity":2000,"price":2.4,"orders":2},{"quantity":5000,"price":2.45,"orders":3}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|68661","symbol":"AUBANK25MAY680PE","last_price":2.1,"volume":581000,"average_price":2.37,"oi":566000.0,"net_change":-1.1,"total_buy_quantity":215000.0,"total_sell_quantity":212000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1748253562720","oi_day_high":634000.0,"oi_day_low":551000.0},"NSE_FO:VBL25MAY530PE":{"ohlc":{"open":44.0,"high":50.0,"low":44.0,"close":50.0},"depth":{"buy":[{"quantity":1750,"price":46.75,"orders":2},{"quantity":875,"price":46.05,"orders":1},{"quantity":2625,"price":45.1,"orders":1},{"quantity":8750,"price":45.0,"orders":1},{"quantity":8750,"price":44.8,"orders":1}],"sell":[{"quantity":4375,"price":49.25,"orders":1},{"quantity":1750,"price":49.3,"orders":2},{"quantity":4375,"price":50.7,"orders":2},{"quantity":35000,"price":53.75,"orders":1},{"quantity":3500,"price":53.8,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|145748","symbol":"VBL25MAY530PE","last_price":50.0,"volume":14875,"average_price":45.03,"oi":329000.0,"net_change":8.15,"total_buy_quantity":77000.0,"total_sell_quantity":73500.0,"lower_circuit_limit":9.9,"upper_circuit_limit":73.8,"last_trade_time":"1748241696694","oi_day_high":329000.0,"oi_day_low":326375.0},"NSE_FO:BANKINDIA25MAY119CE":{"ohlc":{"open":1.65,"high":1.65,"low":0.9,"close":1.05},"depth":{"buy":[{"quantity":19300,"price":1.05,"orders":3},{"quantity":24125,"price":1.0,"orders":5},{"quantity":57900,"price":0.95,"orders":11},{"quantity":43425,"price":0.9,"orders":9},{"quantity":14475,"price":0.85,"orders":2}],"sell":[{"quantity":24125,"price":1.1,"orders":3},{"quantity":28950,"price":1.15,"orders":4},{"quantity":19300,"price":1.2,"orders":2},{"quantity":19300,"price":1.25,"orders":2},{"quantity":28950,"price":1.3,"orders":4}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|74051","symbol":"BANKINDIA25MAY119CE","last_price":1.05,"volume":559700,"average_price":1.2,"oi":607950.0,"net_change":-0.3,"total_buy_quantity":410125.0,"total_sell_quantity":849200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1748253180254","oi_day_high":656200.0,"oi_day_low":583825.0},"NSE_FO:OBEROIRLTY25MAY1680PE":{"ohlc":{"open":3.0,"high":4.55,"low":1.95,"close":2.35},"depth":{"buy":[{"quantity":350,"price":2.3,"orders":1},{"quantity":350,"price":2.25,"orders":1},{"quantity":4900,"price":2.2,"orders":3},{"quantity":350,"price":2.15,"orders":1},{"quantity":4550,"price":2.1,"orders":2}],"sell":[{"quantity":700,"price":2.55,"orders":2},{"quantity":1050,"price":2.65,"orders":3},{"quantity":1050,"price":2.7,"orders":3},{"quantity":350,"price":2.75,"orders":1},{"quantity":700,"price":2.8,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|110847","symbol":"OBEROIRLTY25MAY1680PE","last_price":2.35,"volume":143150,"average_price":3.05,"oi":100100.0,"net_change":-2.25,"total_buy_quantity":231700.0,"total_sell_quantity":54600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.95,"last_trade_time":"1748253582045","oi_day_high":102550.0,"oi_day_low":78400.0},"NSE_FO:MGL25MAY1320CE":{"ohlc":{"open":28.65,"high":35.0,"low":27.25,"close":30.45},"depth":{"buy":[{"quantity":400,"price":30.1,"orders":1},{"quantity":800,"price":30.05,"orders":1},{"quantity":400,"price":29.75,"orders":1},{"quantity":400,"price":29.3,"orders":1},{"quantity":400,"price":27.7,"orders":1}],"sell":[{"quantity":400,"price":33.3,"orders":1},{"quantity":400,"price":33.35,"orders":1},{"quantity":400,"price":33.95,"orders":1},{"quantity":8000,"price":35.7,"orders":1},{"quantity":400,"price":36.15,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|105645","symbol":"MGL25MAY1320CE","last_price":30.45,"volume":10800,"average_price":32.1,"oi":25600.0,"net_change":-8.55,"total_buy_quantity":44400.0,"total_sell_quantity":46400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.75,"last_trade_time":"1748253058332","oi_day_high":28800.0,"oi_day_low":24400.0},"NSE_FO:IOC25MAY138CE":{"ohlc":{"open":6.4,"high":6.4,"low":4.25,"close":4.25},"depth":{"buy":[{"quantity":4875,"price":5.55,"orders":1},{"quantity":4875,"price":5.5,"orders":1},{"quantity":14625,"price":5.2,"orders":1},{"quantity":43875,"price":5.1,"orders":1},{"quantity":68250,"price":4.65,"orders":2}],"sell":[{"quantity":4875,"price":5.7,"orders":1},{"quantity":9750,"price":5.75,"orders":2},{"quantity":4875,"price":5.9,"orders":1},{"quantity":34125,"price":6.1,"orders":2},{"quantity":34125,"price":6.3,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|106992","symbol":"IOC25MAY138CE","last_price":4.25,"volume":63375,"average_price":5.28,"oi":819000.0,"net_change":-2.35,"total_buy_quantity":575250.0,"total_sell_quantity":424125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1748252842055","oi_day_high":843375.0,"oi_day_low":819000.0},"NSE_FO:WIPRO25MAY242.5CE":{"ohlc":{"open":7.5,"high":8.6,"low":6.55,"close":8.2},"depth":{"buy":[{"quantity":9000,"price":8.15,"orders":3},{"quantity":6000,"price":8.1,"orders":2},{"quantity":3000,"price":8.05,"orders":1},{"quantity":9000,"price":8.0,"orders":3},{"quantity":15000,"price":7.95,"orders":3}],"sell":[{"quantity":6000,"price":8.25,"orders":2},{"quantity":9000,"price":8.3,"orders":3},{"quantity":9000,"price":8.35,"orders":2},{"quantity":6000,"price":8.4,"orders":2},{"quantity":12000,"price":8.45,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|146129","symbol":"WIPRO25MAY242.5CE","last_price":8.2,"volume":873000,"average_price":7.67,"oi":1527000.0,"net_change":1.75,"total_buy_quantity":411000.0,"total_sell_quantity":342000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1748253302096","oi_day_high":1611000.0,"oi_day_low":1527000.0},"NSE_FO:ASIANPAINT25MAY2460CE":{"ohlc":{"open":1.5,"high":1.65,"low":0.65,"close":1.2},"depth":{"buy":[{"quantity":1000,"price":1.1,"orders":4},{"quantity":2600,"price":1.05,"orders":5},{"quantity":2800,"price":1.0,"orders":5},{"quantity":2000,"price":0.95,"orders":4},{"quantity":2000,"price":0.9,"orders":5}],"sell":[{"quantity":2600,"price":1.2,"orders":6},{"quantity":800,"price":1.25,"orders":3},{"quantity":2000,"price":1.3,"orders":4},{"quantity":4600,"price":1.35,"orders":5},{"quantity":5200,"price":1.4,"orders":5}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|68939","symbol":"ASIANPAINT25MAY2460CE","last_price":1.2,"volume":295800,"average_price":1.17,"oi":304000.0,"net_change":-0.1,"total_buy_quantity":249000.0,"total_sell_quantity":76200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1748253510335","oi_day_high":364600.0,"oi_day_low":299200.0},"NSE_FO:ICICIGI25MAY1900PE":{"ohlc":{"open":18.35,"high":67.65,"low":18.35,"close":60.15},"depth":{"buy":[{"quantity":250,"price":59.25,"orders":1},{"quantity":250,"price":59.2,"orders":1},{"quantity":500,"price":59.15,"orders":1},{"quantity":250,"price":59.0,"orders":1},{"quantity":750,"price":58.85,"orders":3}],"sell":[{"quantity":250,"price":69.85,"orders":1},{"quantity":1000,"price":69.9,"orders":1},{"quantity":500,"price":70.05,"orders":2},{"quantity":500,"price":70.15,"orders":1},{"quantity":250,"price":70.2,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|100378","symbol":"ICICIGI25MAY1900PE","last_price":60.15,"volume":90250,"average_price":37.81,"oi":68750.0,"net_change":39.65,"total_buy_quantity":18000.0,"total_sell_quantity":18500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":169.3,"last_trade_time":"1748253511679","oi_day_high":75250.0,"oi_day_low":68750.0},"NSE_FO:NYKAA25MAY195CE":{"ohlc":{"open":7.9,"high":8.35,"low":5.85,"close":6.0},"depth":{"buy":[{"quantity":2950,"price":6.05,"orders":1},{"quantity":5900,"price":5.85,"orders":1},{"quantity":2950,"price":5.75,"orders":1},{"quantity":8850,"price":5.65,"orders":2},{"quantity":5900,"price":5.45,"orders":1}],"sell":[{"quantity":2950,"price":6.3,"orders":1},{"quantity":2950,"price":6.35,"orders":1},{"quantity":35400,"price":6.75,"orders":3},{"quantity":5900,"price":6.8,"orders":1},{"quantity":2950,"price":6.85,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|110597","symbol":"NYKAA25MAY195CE","last_price":6.0,"volume":64900,"average_price":7.59,"oi":188800.0,"net_change":-3.2,"total_buy_quantity":324500.0,"total_sell_quantity":356950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1748253165705","oi_day_high":197650.0,"oi_day_low":185850.0},"NSE_FO:BAJAJFINSV25MAY2100CE":{"ohlc":{"open":6.85,"high":14.4,"low":6.6,"close":8.1},"depth":{"buy":[{"quantity":1500,"price":8.05,"orders":3},{"quantity":3000,"price":8.0,"orders":4},{"quantity":4500,"price":7.95,"orders":3},{"quantity":6500,"price":7.9,"orders":6},{"quantity":12000,"price":7.85,"orders":5}],"sell":[{"quantity":2000,"price":8.15,"orders":1},{"quantity":2500,"price":8.2,"orders":3},{"quantity":6500,"price":8.25,"orders":5},{"quantity":4500,"price":8.3,"orders":6},{"quantity":3000,"price":8.35,"orders":4}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|72178","symbol":"BAJAJFINSV25MAY2100CE","last_price":8.1,"volume":9928500,"average_price":11.26,"oi":3218500.0,"net_change":2.05,"total_buy_quantity":557000.0,"total_sell_quantity":813500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1748253599556","oi_day_high":3283000.0,"oi_day_low":1938500.0},"NSE_FO:UNITDSPR25MAY1560CE":{"ohlc":{"open":27.05,"high":32.0,"low":14.0,"close":14.65},"depth":{"buy":[{"quantity":700,"price":14.7,"orders":1},{"quantity":350,"price":14.65,"orders":1},{"quantity":350,"price":14.55,"orders":1},{"quantity":700,"price":14.5,"orders":2},{"quantity":350,"price":14.45,"orders":1}],"sell":[{"quantity":3150,"price":14.8,"orders":1},{"quantity":350,"price":14.9,"orders":1},{"quantity":1400,"price":14.95,"orders":3},{"quantity":700,"price":15.0,"orders":2},{"quantity":8050,"price":15.05,"orders":4}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|138463","symbol":"UNITDSPR25MAY1560CE","last_price":14.65,"volume":413700,"average_price":20.36,"oi":312900.0,"net_change":-15.15,"total_buy_quantity":288400.0,"total_sell_quantity":123200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.5,"last_trade_time":"1748253598677","oi_day_high":314650.0,"oi_day_low":259350.0},"NSE_FO:NESTLEIND25MAY2440PE":{"ohlc":{"open":31.95,"high":31.95,"low":13.25,"close":17.85},"depth":{"buy":[{"quantity":400,"price":17.85,"orders":2},{"quantity":200,"price":17.8,"orders":1},{"quantity":400,"price":17.5,"orders":2},{"quantity":400,"price":17.05,"orders":1},{"quantity":200,"price":17.0,"orders":1}],"sell":[{"quantity":200,"price":18.25,"orders":1},{"quantity":200,"price":18.3,"orders":1},{"quantity":200,"price":18.35,"orders":1},{"quantity":600,"price":18.45,"orders":2},{"quantity":200,"price":18.5,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|108890","symbol":"NESTLEIND25MAY2440PE","last_price":17.85,"volume":403400,"average_price":17.94,"oi":94000.0,"net_change":-26.15,"total_buy_quantity":74600.0,"total_sell_quantity":46600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.0,"last_trade_time":"1748253597537","oi_day_high":109000.0,"oi_day_low":64400.0},"NSE_FO:PERSISTENT25MAY5200PE":{"ohlc":{"open":4.3,"high":6.05,"low":2.4,"close":2.55},"depth":{"buy":[{"quantity":100,"price":2.5,"orders":1},{"quantity":300,"price":2.45,"orders":3},{"quantity":200,"price":2.4,"orders":2},{"quantity":5200,"price":2.35,"orders":4},{"quantity":300,"price":2.3,"orders":2}],"sell":[{"quantity":300,"price":2.7,"orders":3},{"quantity":200,"price":2.75,"orders":2},{"quantity":200,"price":2.8,"orders":2},{"quantity":200,"price":2.85,"orders":2},{"quantity":200,"price":2.9,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|114445","symbol":"PERSISTENT25MAY5200PE","last_price":2.55,"volume":65500,"average_price":3.87,"oi":95500.0,"net_change":-3.4,"total_buy_quantity":67900.0,"total_sell_quantity":23900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1748253588355","oi_day_high":99400.0,"oi_day_low":95100.0},"NSE_FO:HDFCBANK25MAY1920PE":{"ohlc":{"open":7.5,"high":12.15,"low":4.65,"close":6.8},"depth":{"buy":[{"quantity":2750,"price":6.75,"orders":3},{"quantity":4400,"price":6.7,"orders":6},{"quantity":4950,"price":6.65,"orders":7},{"quantity":7150,"price":6.6,"orders":8},{"quantity":5500,"price":6.55,"orders":6}],"sell":[{"quantity":2200,"price":6.95,"orders":2},{"quantity":3300,"price":7.0,"orders":3},{"quantity":3300,"price":7.05,"orders":3},{"quantity":2750,"price":7.1,"orders":3},{"quantity":1650,"price":7.15,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|87326","symbol":"HDFCBANK25MAY1920PE","last_price":6.8,"volume":8214800,"average_price":7.77,"oi":2261600.0,"net_change":-3.55,"total_buy_quantity":477950.0,"total_sell_quantity":262350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.6,"last_trade_time":"1748253599660","oi_day_high":2279200.0,"oi_day_low":1890900.0},"NSE_FO:JIOFIN25MAY260CE":{"ohlc":{"open":23.5,"high":25.0,"low":22.0,"close":22.3},"depth":{"buy":[{"quantity":1650,"price":22.35,"orders":1},{"quantity":1650,"price":22.3,"orders":1},{"quantity":1650,"price":22.25,"orders":1},{"quantity":1650,"price":22.2,"orders":1},{"quantity":1650,"price":22.15,"orders":1}],"sell":[{"quantity":1650,"price":22.65,"orders":1},{"quantity":3300,"price":22.7,"orders":2},{"quantity":1650,"price":22.85,"orders":1},{"quantity":1650,"price":22.9,"orders":1},{"quantity":1650,"price":22.95,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|97762","symbol":"JIOFIN25MAY260CE","last_price":22.3,"volume":227700,"average_price":23.04,"oi":2141700.0,"net_change":-0.05,"total_buy_quantity":216150.0,"total_sell_quantity":204600.0,"lower_circuit_limit":2.35,"upper_circuit_limit":42.35,"last_trade_time":"1748253526551","oi_day_high":2308350.0,"oi_day_low":2141700.0},"NSE_FO:MANAPPURAM25MAY230CE":{"ohlc":{"open":0.65,"high":0.7,"low":0.1,"close":0.45},"depth":{"buy":[{"quantity":201000,"price":0.4,"orders":3},{"quantity":720000,"price":0.15,"orders":12},{"quantity":2397000,"price":0.1,"orders":29},{"quantity":630000,"price":0.05,"orders":7},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3000,"price":0.5,"orders":1},{"quantity":27000,"price":0.6,"orders":1},{"quantity":3000,"price":0.7,"orders":1},{"quantity":12000,"price":0.9,"orders":1},{"quantity":3000,"price":1.0,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|103980","symbol":"MANAPPURAM25MAY230CE","last_price":0.45,"volume":723000,"average_price":0.41,"oi":1.0101E7,"net_change":-0.25,"total_buy_quantity":3948000.0,"total_sell_quantity":294000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1748253589233","oi_day_high":1.0542E7,"oi_day_low":1.0101E7},"NSE_FO:BAJAJ-AUTO25MAY8200CE":{"ohlc":{"open":631.0,"high":762.0,"low":631.0,"close":762.0},"depth":{"buy":[{"quantity":450,"price":736.55,"orders":2},{"quantity":75,"price":732.4,"orders":1},{"quantity":75,"price":730.6,"orders":1},{"quantity":75,"price":720.0,"orders":1},{"quantity":225,"price":719.95,"orders":1}],"sell":[{"quantity":75,"price":750.65,"orders":1},{"quantity":150,"price":750.7,"orders":2},{"quantity":75,"price":750.75,"orders":1},{"quantity":75,"price":750.85,"orders":1},{"quantity":75,"price":751.3,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|69518","symbol":"BAJAJ-AUTO25MAY8200CE","last_price":762.0,"volume":4500,"average_price":707.75,"oi":33600.0,"net_change":205.6,"total_buy_quantity":7500.0,"total_sell_quantity":7725.0,"lower_circuit_limit":104.5,"upper_circuit_limit":1008.3,"last_trade_time":"1748252814309","oi_day_high":36450.0,"oi_day_low":33600.0},"NSE_FO:NTPC25MAY365PE":{"ohlc":{"open":16.6,"high":21.1,"low":16.45,"close":21.05},"depth":{"buy":[{"quantity":1500,"price":21.3,"orders":1},{"quantity":1500,"price":21.25,"orders":1},{"quantity":1500,"price":21.2,"orders":1},{"quantity":1500,"price":21.15,"orders":1},{"quantity":4500,"price":21.0,"orders":1}],"sell":[{"quantity":1500,"price":21.7,"orders":1},{"quantity":1500,"price":21.75,"orders":1},{"quantity":1500,"price":21.85,"orders":1},{"quantity":3000,"price":22.0,"orders":1},{"quantity":9000,"price":22.1,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|124356","symbol":"NTPC25MAY365PE","last_price":21.05,"volume":118500,"average_price":18.57,"oi":849000.0,"net_change":0.2,"total_buy_quantity":153000.0,"total_sell_quantity":151500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.85,"last_trade_time":"1748252608447","oi_day_high":864000.0,"oi_day_low":844500.0},"NSE_FO:GLENMARK25MAY1440CE":{"ohlc":{"open":14.9,"high":20.65,"low":4.5,"close":6.05},"depth":{"buy":[{"quantity":975,"price":6.0,"orders":2},{"quantity":325,"price":5.9,"orders":1},{"quantity":325,"price":5.85,"orders":1},{"quantity":325,"price":5.8,"orders":1},{"quantity":325,"price":5.75,"orders":1}],"sell":[{"quantity":325,"price":6.15,"orders":1},{"quantity":325,"price":6.25,"orders":1},{"quantity":4875,"price":6.3,"orders":2},{"quantity":325,"price":6.35,"orders":1},{"quantity":325,"price":6.4,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|83170","symbol":"GLENMARK25MAY1440CE","last_price":6.05,"volume":2033525,"average_price":10.49,"oi":412750.0,"net_change":-15.8,"total_buy_quantity":398450.0,"total_sell_quantity":96525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.45,"last_trade_time":"1748253590935","oi_day_high":465725.0,"oi_day_low":387075.0},"NSE_FO:GODREJPROP25MAY2150CE":{"ohlc":{"open":58.95,"high":112.45,"low":52.35,"close":100.05},"depth":{"buy":[{"quantity":450,"price":99.8,"orders":2},{"quantity":225,"price":99.75,"orders":1},{"quantity":225,"price":99.65,"orders":1},{"quantity":450,"price":99.6,"orders":1},{"quantity":225,"price":99.55,"orders":1}],"sell":[{"quantity":225,"price":103.45,"orders":1},{"quantity":450,"price":103.5,"orders":2},{"quantity":450,"price":103.7,"orders":1},{"quantity":225,"price":103.75,"orders":1},{"quantity":450,"price":106.95,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|90760","symbol":"GODREJPROP25MAY2150CE","last_price":100.05,"volume":205875,"average_price":75.59,"oi":77625.0,"net_change":44.85,"total_buy_quantity":76950.0,"total_sell_quantity":15075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":160.9,"last_trade_time":"1748253524678","oi_day_high":127125.0,"oi_day_low":77625.0},"NSE_FO:BANDHANBNK25MAY170PE":{"ohlc":{"open":5.0,"high":6.25,"low":4.35,"close":4.65},"depth":{"buy":[{"quantity":8400,"price":4.55,"orders":3},{"quantity":16800,"price":4.5,"orders":5},{"quantity":8400,"price":4.45,"orders":3},{"quantity":11200,"price":4.4,"orders":4},{"quantity":11200,"price":4.35,"orders":3}],"sell":[{"quantity":14000,"price":4.7,"orders":5},{"quantity":8400,"price":4.75,"orders":3},{"quantity":8400,"price":4.8,"orders":3},{"quantity":11200,"price":4.85,"orders":3},{"quantity":8400,"price":4.9,"orders":3}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|70275","symbol":"BANDHANBNK25MAY170PE","last_price":4.65,"volume":2766400,"average_price":5.47,"oi":2567600.0,"net_change":-0.5,"total_buy_quantity":439600.0,"total_sell_quantity":473200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1748253464000","oi_day_high":2699200.0,"oi_day_low":2562000.0},"NSE_FO:TORNTPOWER25MAY1600CE":{"ohlc":{"open":1.0,"high":1.0,"low":0.25,"close":0.65},"depth":{"buy":[{"quantity":375,"price":0.65,"orders":1},{"quantity":1500,"price":0.6,"orders":4},{"quantity":1125,"price":0.55,"orders":3},{"quantity":1875,"price":0.5,"orders":3},{"quantity":5250,"price":0.45,"orders":4}],"sell":[{"quantity":1125,"price":0.7,"orders":2},{"quantity":750,"price":0.75,"orders":2},{"quantity":1125,"price":0.8,"orders":2},{"quantity":750,"price":0.85,"orders":2},{"quantity":375,"price":0.9,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|135476","symbol":"TORNTPOWER25MAY1600CE","last_price":0.65,"volume":92625,"average_price":0.6,"oi":140625.0,"net_change":0.05,"total_buy_quantity":64125.0,"total_sell_quantity":58875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1748253549337","oi_day_high":154875.0,"oi_day_low":136875.0},"NSE_FO:LTF25MAY180PE":{"ohlc":{"open":7.4,"high":8.6,"low":6.3,"close":8.55},"depth":{"buy":[{"quantity":4462,"price":8.85,"orders":1},{"quantity":4462,"price":8.8,"orders":1},{"quantity":4462,"price":8.7,"orders":1},{"quantity":13386,"price":8.65,"orders":2},{"quantity":4462,"price":8.6,"orders":1}],"sell":[{"quantity":8924,"price":9.0,"orders":2},{"quantity":4462,"price":9.15,"orders":1},{"quantity":4462,"price":9.2,"orders":1},{"quantity":4462,"price":9.25,"orders":1},{"quantity":4462,"price":9.35,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|102369","symbol":"LTF25MAY180PE","last_price":8.55,"volume":209714,"average_price":7.22,"oi":392656.0,"net_change":0.3,"total_buy_quantity":419428.0,"total_sell_quantity":388194.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.25,"last_trade_time":"1748249276112","oi_day_high":441738.0,"oi_day_low":392656.0},"NSE_FO:HINDCOPPER25MAY225PE":{"ohlc":{"open":0.75,"high":0.75,"low":0.2,"close":0.35},"depth":{"buy":[{"quantity":7950,"price":0.35,"orders":1},{"quantity":7950,"price":0.25,"orders":1},{"quantity":10600,"price":0.2,"orders":2},{"quantity":13250,"price":0.1,"orders":1},{"quantity":2650,"price":0.05,"orders":1}],"sell":[{"quantity":5300,"price":0.5,"orders":1},{"quantity":5300,"price":0.6,"orders":1},{"quantity":7950,"price":0.65,"orders":1},{"quantity":10600,"price":0.7,"orders":1},{"quantity":10600,"price":1.0,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|97274","symbol":"HINDCOPPER25MAY225PE","last_price":0.35,"volume":76850,"average_price":0.38,"oi":691650.0,"net_change":-0.55,"total_buy_quantity":42400.0,"total_sell_quantity":74200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1748252545819","oi_day_high":765850.0,"oi_day_low":691650.0},"NSE_FO:MARUTI25MAY11900CE":{"ohlc":{"open":653.85,"high":653.85,"low":521.3,"close":533.85},"depth":{"buy":[{"quantity":50,"price":528.4,"orders":1},{"quantity":50,"price":528.1,"orders":1},{"quantity":50,"price":525.15,"orders":1},{"quantity":50,"price":519.25,"orders":1},{"quantity":350,"price":519.15,"orders":7}],"sell":[{"quantity":150,"price":548.9,"orders":3},{"quantity":50,"price":548.95,"orders":1},{"quantity":50,"price":549.05,"orders":1},{"quantity":50,"price":550.35,"orders":1},{"quantity":1100,"price":555.85,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|117770","symbol":"MARUTI25MAY11900CE","last_price":533.85,"volume":2750,"average_price":555.37,"oi":25650.0,"net_change":-53.35,"total_buy_quantity":5900.0,"total_sell_quantity":7150.0,"lower_circuit_limit":94.6,"upper_circuit_limit":1079.8,"last_trade_time":"1748253072079","oi_day_high":26700.0,"oi_day_low":25650.0},"NSE_FO:IGL25MAY185PE":{"ohlc":{"open":0.2,"high":0.2,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":148500,"price":0.1,"orders":7},{"quantity":250250,"price":0.05,"orders":11},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":13750,"price":0.2,"orders":2},{"quantity":30250,"price":0.25,"orders":2},{"quantity":8250,"price":0.3,"orders":1},{"quantity":8250,"price":0.35,"orders":2},{"quantity":8250,"price":0.4,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|92188","symbol":"IGL25MAY185PE","last_price":0.15,"volume":63250,"average_price":0.18,"oi":385000.0,"net_change":-0.05,"total_buy_quantity":398750.0,"total_sell_quantity":412500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1748252534671","oi_day_high":387750.0,"oi_day_low":379500.0},"NSE_FO:TORNTPHARM25MAY3350PE":{"ohlc":{"open":177.7,"high":194.4,"low":171.8,"close":171.8},"depth":{"buy":[{"quantity":1000,"price":153.25,"orders":1},{"quantity":250,"price":153.2,"orders":1},{"quantity":750,"price":150.65,"orders":1},{"quantity":1250,"price":148.8,"orders":1},{"quantity":1000,"price":147.65,"orders":1}],"sell":[{"quantity":1000,"price":173.1,"orders":1},{"quantity":500,"price":173.15,"orders":2},{"quantity":250,"price":173.2,"orders":1},{"quantity":250,"price":173.3,"orders":1},{"quantity":7500,"price":202.0,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|144796","symbol":"TORNTPHARM25MAY3350PE","last_price":171.8,"volume":2000,"average_price":182.06,"oi":20750.0,"net_change":-7.4,"total_buy_quantity":16750.0,"total_sell_quantity":17500.0,"lower_circuit_limit":42.55,"upper_circuit_limit":315.85,"last_trade_time":"1748248758848","oi_day_high":21250.0,"oi_day_low":20750.0},"NSE_FO:YESBANK25MAY18PE":{"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":15600000,"price":0.05,"orders":154},{"quantity":1300000,"price":0.1,"orders":19},{"quantity":234000,"price":0.15,"orders":3},{"quantity":234000,"price":0.2,"orders":1},{"quantity":442000,"price":0.25,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|140560","symbol":"YESBANK25MAY18PE","last_price":0.05,"volume":26000,"average_price":0.05,"oi":3.8298E7,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":1.8876E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1748252707539","oi_day_high":3.8298E7,"oi_day_low":3.8298E7},"NSE_FO:MPHASIS25MAY2460PE":{"ohlc":{"open":9.15,"high":9.3,"low":4.8,"close":5.45},"depth":{"buy":[{"quantity":275,"price":5.35,"orders":1},{"quantity":3025,"price":5.3,"orders":1},{"quantity":275,"price":5.2,"orders":1},{"quantity":550,"price":5.15,"orders":2},{"quantity":3025,"price":5.1,"orders":1}],"sell":[{"quantity":275,"price":5.65,"orders":1},{"quantity":550,"price":5.7,"orders":2},{"quantity":275,"price":5.75,"orders":1},{"quantity":275,"price":5.8,"orders":1},{"quantity":275,"price":5.85,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|120545","symbol":"MPHASIS25MAY2460PE","last_price":5.45,"volume":116875,"average_price":6.5,"oi":62975.0,"net_change":-4.7,"total_buy_quantity":113575.0,"total_sell_quantity":37950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.45,"last_trade_time":"1748253553856","oi_day_high":66275.0,"oi_day_low":55550.0},"NSE_FO:DMART25MAY4500PE":{"ohlc":{"open":360.0,"high":360.0,"low":360.0,"close":360.0},"depth":{"buy":[{"quantity":600,"price":338.2,"orders":1},{"quantity":600,"price":338.15,"orders":1},{"quantity":1500,"price":330.75,"orders":1},{"quantity":750,"price":330.6,"orders":1},{"quantity":1500,"price":328.85,"orders":1}],"sell":[{"quantity":150,"price":400.0,"orders":1},{"quantity":600,"price":404.55,"orders":1},{"quantity":6000,"price":421.1,"orders":1},{"quantity":1500,"price":423.5,"orders":1},{"quantity":750,"price":433.4,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|80824","symbol":"DMART25MAY4500PE","last_price":360.0,"volume":0,"average_price":0.0,"oi":13500.0,"net_change":0.0,"total_buy_quantity":11250.0,"total_sell_quantity":10500.0,"lower_circuit_limit":131.9,"upper_circuit_limit":588.1,"last_trade_time":"1747974184000","oi_day_high":13500.0,"oi_day_low":13500.0},"NSE_FO:LODHA25MAY1320PE":{"ohlc":{"open":1.3,"high":1.75,"low":1.0,"close":1.05},"depth":{"buy":[{"quantity":1350,"price":1.0,"orders":3},{"quantity":450,"price":0.95,"orders":1},{"quantity":900,"price":0.85,"orders":1},{"quantity":900,"price":0.8,"orders":2},{"quantity":900,"price":0.75,"orders":2}],"sell":[{"quantity":450,"price":1.05,"orders":1},{"quantity":900,"price":1.1,"orders":2},{"quantity":450,"price":1.15,"orders":1},{"quantity":900,"price":1.2,"orders":2},{"quantity":900,"price":1.25,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|101627","symbol":"LODHA25MAY1320PE","last_price":1.05,"volume":53100,"average_price":1.35,"oi":65700.0,"net_change":-2.0,"total_buy_quantity":229500.0,"total_sell_quantity":64350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1748252988865","oi_day_high":77850.0,"oi_day_low":65250.0},"NSE_FO:ABB25MAY5700PE":{"ohlc":{"open":10.75,"high":10.75,"low":5.45,"close":6.2},"depth":{"buy":[{"quantity":375,"price":6.0,"orders":2},{"quantity":375,"price":5.95,"orders":2},{"quantity":375,"price":5.9,"orders":2},{"quantity":625,"price":5.85,"orders":4},{"quantity":375,"price":5.8,"orders":2}],"sell":[{"quantity":125,"price":6.15,"orders":1},{"quantity":125,"price":6.2,"orders":1},{"quantity":125,"price":6.25,"orders":1},{"quantity":875,"price":6.3,"orders":2},{"quantity":375,"price":6.35,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|65258","symbol":"ABB25MAY5700PE","last_price":6.2,"volume":129000,"average_price":7.53,"oi":83625.0,"net_change":-9.95,"total_buy_quantity":55125.0,"total_sell_quantity":18250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.3,"last_trade_time":"1748253599367","oi_day_high":102250.0,"oi_day_low":83500.0},"NSE_FO:PNBHOUSING25MAY1000PE":{"ohlc":{"open":3.9,"high":4.0,"low":1.15,"close":2.55},"depth":{"buy":[{"quantity":1300,"price":2.3,"orders":2},{"quantity":8450,"price":2.25,"orders":4},{"quantity":650,"price":2.2,"orders":1},{"quantity":650,"price":2.15,"orders":1},{"quantity":650,"price":2.1,"orders":1}],"sell":[{"quantity":1300,"price":2.55,"orders":2},{"quantity":1950,"price":2.6,"orders":3},{"quantity":650,"price":2.65,"orders":1},{"quantity":650,"price":2.7,"orders":1},{"quantity":1950,"price":2.75,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|130560","symbol":"PNBHOUSING25MAY1000PE","last_price":2.55,"volume":633100,"average_price":2.28,"oi":226200.0,"net_change":-2.05,"total_buy_quantity":192400.0,"total_sell_quantity":89050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1748253524152","oi_day_high":285350.0,"oi_day_low":226200.0},"NSE_FO:INOXWIND25MAY180CE":{"ohlc":{"open":7.6,"high":12.5,"low":7.05,"close":11.0},"depth":{"buy":[{"quantity":3225,"price":10.65,"orders":1},{"quantity":3225,"price":10.6,"orders":1},{"quantity":6450,"price":10.5,"orders":2},{"quantity":3225,"price":9.9,"orders":1},{"quantity":6450,"price":9.85,"orders":1}],"sell":[{"quantity":3225,"price":11.05,"orders":1},{"quantity":3225,"price":11.1,"orders":1},{"quantity":9675,"price":11.45,"orders":2},{"quantity":3225,"price":11.5,"orders":1},{"quantity":3225,"price":11.65,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|106101","symbol":"INOXWIND25MAY180CE","last_price":11.0,"volume":1293225,"average_price":9.85,"oi":1622175.0,"net_change":3.7,"total_buy_quantity":267675.0,"total_sell_quantity":480525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1748253554256","oi_day_high":1664100.0,"oi_day_low":1583475.0},"NSE_FO:BOSCHLTD25MAY28500CE":{"ohlc":{"open":1982.7,"high":1982.7,"low":1982.7,"close":1982.7},"depth":{"buy":[{"quantity":100,"price":3880.6,"orders":1},{"quantity":100,"price":3880.55,"orders":1},{"quantity":250,"price":3624.0,"orders":1},{"quantity":750,"price":3587.45,"orders":1},{"quantity":125,"price":3587.4,"orders":1}],"sell":[{"quantity":100,"price":4233.95,"orders":1},{"quantity":125,"price":4250.2,"orders":1},{"quantity":250,"price":4282.75,"orders":1},{"quantity":250,"price":4315.3,"orders":1},{"quantity":175,"price":4772.65,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|76085","symbol":"BOSCHLTD25MAY28500CE","last_price":1982.7,"volume":0,"average_price":0.0,"oi":450.0,"net_change":0.0,"total_buy_quantity":1575.0,"total_sell_quantity":900.0,"lower_circuit_limit":2190.6,"upper_circuit_limit":5109.5,"last_trade_time":"1746591406000","oi_day_high":450.0,"oi_day_low":450.0},"NSE_FO:IRCTC25MAY780CE":{"ohlc":{"open":17.8,"high":20.2,"low":14.3,"close":19.5},"depth":{"buy":[{"quantity":875,"price":19.15,"orders":1},{"quantity":875,"price":19.1,"orders":1},{"quantity":1750,"price":18.85,"orders":1},{"quantity":875,"price":18.5,"orders":1},{"quantity":1750,"price":18.45,"orders":1}],"sell":[{"quantity":875,"price":19.5,"orders":1},{"quantity":875,"price":19.55,"orders":1},{"quantity":875,"price":19.6,"orders":1},{"quantity":875,"price":19.8,"orders":1},{"quantity":1750,"price":19.95,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|95969","symbol":"IRCTC25MAY780CE","last_price":19.5,"volume":448000,"average_price":17.13,"oi":285250.0,"net_change":5.05,"total_buy_quantity":402500.0,"total_sell_quantity":112000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.6,"last_trade_time":"1748253563086","oi_day_high":301875.0,"oi_day_low":277375.0},"NSE_FO:IIFL25MAY375CE":{"ohlc":{"open":48.45,"high":50.05,"low":42.6,"close":42.6},"depth":{"buy":[{"quantity":1550,"price":42.3,"orders":1},{"quantity":1550,"price":42.25,"orders":1},{"quantity":1550,"price":41.65,"orders":1},{"quantity":3100,"price":41.2,"orders":2},{"quantity":1550,"price":41.15,"orders":1}],"sell":[{"quantity":3100,"price":42.8,"orders":2},{"quantity":1550,"price":42.85,"orders":1},{"quantity":1550,"price":43.15,"orders":1},{"quantity":1550,"price":43.45,"orders":1},{"quantity":1550,"price":43.5,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|102872","symbol":"IIFL25MAY375CE","last_price":42.6,"volume":60450,"average_price":47.74,"oi":275900.0,"net_change":1.6,"total_buy_quantity":162750.0,"total_sell_quantity":161200.0,"lower_circuit_limit":5.55,"upper_circuit_limit":76.35,"last_trade_time":"1748253516056","oi_day_high":275900.0,"oi_day_low":265050.0},"NSE_FO:PRESTIGE25MAY1300PE":{"ohlc":{"open":1.35,"high":1.65,"low":0.5,"close":0.7},"depth":{"buy":[{"quantity":325,"price":0.65,"orders":1},{"quantity":325,"price":0.6,"orders":1},{"quantity":325,"price":0.55,"orders":1},{"quantity":650,"price":0.5,"orders":2},{"quantity":650,"price":0.45,"orders":2}],"sell":[{"quantity":650,"price":0.8,"orders":2},{"quantity":325,"price":0.85,"orders":1},{"quantity":325,"price":0.9,"orders":1},{"quantity":1300,"price":0.95,"orders":3},{"quantity":650,"price":1.0,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|118570","symbol":"PRESTIGE25MAY1300PE","last_price":0.7,"volume":67925,"average_price":0.99,"oi":139750.0,"net_change":-1.2,"total_buy_quantity":110175.0,"total_sell_quantity":51025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1748253031857","oi_day_high":148200.0,"oi_day_low":139750.0},"NSE_FO:IDEA25MAY8CE":{"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":69440000,"price":0.05,"orders":594},{"quantity":79960000,"price":0.1,"orders":247},{"quantity":34280000,"price":0.15,"orders":69},{"quantity":12600000,"price":0.2,"orders":43},{"quantity":8440000,"price":0.25,"orders":27}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|91446","symbol":"IDEA25MAY8CE","last_price":0.05,"volume":8280000,"average_price":0.05,"oi":4.8584E8,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":2.2432E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1748252928637","oi_day_high":4.86E8,"oi_day_low":4.8448E8},"NSE_FO:ASTRAL25MAY1400PE":{"ohlc":{"open":4.0,"high":5.15,"low":1.4,"close":1.45},"depth":{"buy":[{"quantity":5505,"price":1.45,"orders":7},{"quantity":12845,"price":1.4,"orders":11},{"quantity":9175,"price":1.35,"orders":10},{"quantity":14680,"price":1.3,"orders":10},{"quantity":4037,"price":1.25,"orders":8}],"sell":[{"quantity":2936,"price":1.55,"orders":4},{"quantity":56885,"price":1.6,"orders":8},{"quantity":3303,"price":1.65,"orders":2},{"quantity":1101,"price":1.7,"orders":2},{"quantity":1835,"price":1.75,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|67957","symbol":"ASTRAL25MAY1400PE","last_price":1.45,"volume":702071,"average_price":1.72,"oi":538756.0,"net_change":-2.95,"total_buy_quantity":183867.0,"total_sell_quantity":151571.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1748253598951","oi_day_high":550133.0,"oi_day_low":378010.0},"NSE_FO:SUNPHARMA25MAY1800CE":{"ohlc":{"open":1.4,"high":1.4,"low":0.4,"close":0.5},"depth":{"buy":[{"quantity":4550,"price":0.45,"orders":3},{"quantity":25200,"price":0.4,"orders":8},{"quantity":3150,"price":0.35,"orders":4},{"quantity":41300,"price":0.3,"orders":8},{"quantity":50750,"price":0.25,"orders":9}],"sell":[{"quantity":3150,"price":0.5,"orders":8},{"quantity":5950,"price":0.55,"orders":10},{"quantity":10150,"price":0.6,"orders":8},{"quantity":16450,"price":0.65,"orders":18},{"quantity":7000,"price":0.7,"orders":9}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|125704","symbol":"SUNPHARMA25MAY1800CE","last_price":0.5,"volume":1062950,"average_price":0.63,"oi":1313900.0,"net_change":-0.6,"total_buy_quantity":392350.0,"total_sell_quantity":227500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1748253598112","oi_day_high":1554350.0,"oi_day_low":1313900.0},"NSE_FO:MAXHEALTH25MAY1120PE":{"ohlc":{"open":2.2,"high":2.55,"low":1.4,"close":1.8},"depth":{"buy":[{"quantity":1050,"price":1.85,"orders":2},{"quantity":1050,"price":1.8,"orders":2},{"quantity":3675,"price":1.75,"orders":2},{"quantity":525,"price":1.7,"orders":1},{"quantity":1575,"price":1.65,"orders":2}],"sell":[{"quantity":1575,"price":2.1,"orders":3},{"quantity":525,"price":2.15,"orders":1},{"quantity":1050,"price":2.2,"orders":2},{"quantity":1050,"price":2.25,"orders":2},{"quantity":1050,"price":2.3,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|104846","symbol":"MAXHEALTH25MAY1120PE","last_price":1.8,"volume":138075,"average_price":1.72,"oi":96600.0,"net_change":-1.35,"total_buy_quantity":423150.0,"total_sell_quantity":71925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1748253037507","oi_day_high":135450.0,"oi_day_low":95550.0},"NSE_FO:HEROMOTOCO25MAY3850PE":{"ohlc":{"open":0.45,"high":0.6,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":150,"price":0.2,"orders":1},{"quantity":300,"price":0.15,"orders":2},{"quantity":12000,"price":0.1,"orders":2},{"quantity":1500,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":150,"price":1.75,"orders":1},{"quantity":1500,"price":1.8,"orders":1},{"quantity":1500,"price":1.95,"orders":1},{"quantity":300,"price":2.0,"orders":1},{"quantity":150,"price":2.5,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|95370","symbol":"HEROMOTOCO25MAY3850PE","last_price":0.3,"volume":9600,"average_price":0.41,"oi":37200.0,"net_change":-0.9,"total_buy_quantity":13950.0,"total_sell_quantity":11700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1748250553852","oi_day_high":41400.0,"oi_day_low":37050.0},"NSE_FO:BAJFINANCE25MAY9300CE":{"ohlc":{"open":86.75,"high":125.95,"low":79.25,"close":82.1},"depth":{"buy":[{"quantity":125,"price":81.3,"orders":1},{"quantity":125,"price":81.25,"orders":1},{"quantity":125,"price":81.0,"orders":1},{"quantity":125,"price":80.95,"orders":1},{"quantity":125,"price":80.9,"orders":1}],"sell":[{"quantity":125,"price":82.8,"orders":1},{"quantity":125,"price":82.9,"orders":1},{"quantity":125,"price":82.95,"orders":1},{"quantity":125,"price":83.0,"orders":1},{"quantity":125,"price":83.1,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|72468","symbol":"BAJFINANCE25MAY9300CE","last_price":82.1,"volume":935125,"average_price":99.71,"oi":345125.0,"net_change":-4.6,"total_buy_quantity":53500.0,"total_sell_quantity":55625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":293.7,"last_trade_time":"1748253594268","oi_day_high":389250.0,"oi_day_low":331500.0},"NSE_FO:JUBLFOOD25MAY720PE":{"ohlc":{"open":54.55,"high":54.55,"low":54.55,"close":54.55},"depth":{"buy":[{"quantity":8750,"price":55.6,"orders":2},{"quantity":6250,"price":55.55,"orders":1},{"quantity":12500,"price":54.9,"orders":1},{"quantity":12500,"price":54.25,"orders":1},{"quantity":37500,"price":46.8,"orders":1}],"sell":[{"quantity":5000,"price":63.85,"orders":1},{"quantity":5000,"price":63.9,"orders":1},{"quantity":3750,"price":66.3,"orders":1},{"quantity":12500,"price":67.7,"orders":1},{"quantity":37500,"price":68.95,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|99296","symbol":"JUBLFOOD25MAY720PE","last_price":54.55,"volume":0,"average_price":0.0,"oi":95000.0,"net_change":0.05,"total_buy_quantity":77500.0,"total_sell_quantity":82500.0,"lower_circuit_limit":15.6,"upper_circuit_limit":93.4,"last_trade_time":"1747994051000","oi_day_high":98750.0,"oi_day_low":95000.0},"NSE_FO:TATACONSUM25MAY1160CE":{"ohlc":{"open":4.15,"high":6.9,"low":3.0,"close":3.65},"depth":{"buy":[{"quantity":456,"price":3.7,"orders":1},{"quantity":456,"price":3.65,"orders":1},{"quantity":1824,"price":3.6,"orders":4},{"quantity":1824,"price":3.55,"orders":4},{"quantity":1368,"price":3.5,"orders":3}],"sell":[{"quantity":1368,"price":3.8,"orders":3},{"quantity":1824,"price":3.85,"orders":3},{"quantity":1368,"price":3.9,"orders":3},{"quantity":2280,"price":3.95,"orders":4},{"quantity":3192,"price":4.0,"orders":3}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|127473","symbol":"TATACONSUM25MAY1160CE","last_price":3.65,"volume":910176,"average_price":4.53,"oi":533064.0,"net_change":-0.55,"total_buy_quantity":199728.0,"total_sell_quantity":122664.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1748253501033","oi_day_high":549480.0,"oi_day_low":475152.0},"NSE_FO:LICHSGFIN25MAY610PE":{"ohlc":{"open":15.6,"high":17.0,"low":10.85,"close":11.55},"depth":{"buy":[{"quantity":1000,"price":11.35,"orders":1},{"quantity":2000,"price":11.25,"orders":1},{"quantity":1000,"price":10.95,"orders":1},{"quantity":1000,"price":10.9,"orders":1},{"quantity":6000,"price":10.85,"orders":2}],"sell":[{"quantity":1000,"price":11.7,"orders":1},{"quantity":2000,"price":11.95,"orders":1},{"quantity":1000,"price":12.05,"orders":1},{"quantity":5000,"price":12.25,"orders":1},{"quantity":12000,"price":12.3,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|113270","symbol":"LICHSGFIN25MAY610PE","last_price":11.55,"volume":239000,"average_price":13.66,"oi":275000.0,"net_change":-6.15,"total_buy_quantity":118000.0,"total_sell_quantity":149000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.2,"last_trade_time":"1748253593266","oi_day_high":289000.0,"oi_day_low":274000.0},"NSE_FO:M&M25MAY2900CE":{"ohlc":{"open":155.55,"high":206.05,"low":155.55,"close":187.0},"depth":{"buy":[{"quantity":175,"price":186.45,"orders":1},{"quantity":175,"price":186.4,"orders":1},{"quantity":175,"price":186.3,"orders":1},{"quantity":175,"price":185.6,"orders":1},{"quantity":175,"price":185.55,"orders":1}],"sell":[{"quantity":175,"price":188.65,"orders":1},{"quantity":175,"price":188.7,"orders":1},{"quantity":175,"price":189.45,"orders":1},{"quantity":175,"price":189.5,"orders":1},{"quantity":175,"price":193.2,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|103282","symbol":"M&M25MAY2900CE","last_price":187.0,"volume":23800,"average_price":187.27,"oi":179025.0,"net_change":60.5,"total_buy_quantity":38675.0,"total_sell_quantity":21000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":394.3,"last_trade_time":"1748253351163","oi_day_high":182000.0,"oi_day_low":177800.0},"NSE_FO:EICHERMOT25MAY5650PE":{"ohlc":{"open":209.95,"high":211.95,"low":207.2,"close":208.1},"depth":{"buy":[{"quantity":175,"price":221.4,"orders":1},{"quantity":175,"price":221.35,"orders":1},{"quantity":175,"price":221.05,"orders":1},{"quantity":175,"price":221.0,"orders":1},{"quantity":175,"price":220.75,"orders":1}],"sell":[{"quantity":175,"price":230.65,"orders":1},{"quantity":175,"price":230.7,"orders":1},{"quantity":175,"price":234.25,"orders":1},{"quantity":350,"price":242.6,"orders":1},{"quantity":525,"price":243.05,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|87978","symbol":"EICHERMOT25MAY5650PE","last_price":208.1,"volume":1575,"average_price":209.3,"oi":22050.0,"net_change":-47.05,"total_buy_quantity":12950.0,"total_sell_quantity":12250.0,"lower_circuit_limit":9.35,"upper_circuit_limit":500.95,"last_trade_time":"1748237353776","oi_day_high":22225.0,"oi_day_low":22050.0},"NSE_FO:CGPOWER25MAY650CE":{"ohlc":{"open":50.0,"high":53.8,"low":48.0,"close":49.4},"depth":{"buy":[{"quantity":2900,"price":39.85,"orders":1},{"quantity":725,"price":39.8,"orders":1},{"quantity":725,"price":39.0,"orders":1},{"quantity":29000,"price":38.85,"orders":1},{"quantity":2900,"price":38.7,"orders":1}],"sell":[{"quantity":725,"price":48.8,"orders":1},{"quantity":725,"price":48.85,"orders":1},{"quantity":725,"price":48.9,"orders":1},{"quantity":2900,"price":51.0,"orders":1},{"quantity":3625,"price":51.4,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|80245","symbol":"CGPOWER25MAY650CE","last_price":49.4,"volume":18850,"average_price":49.13,"oi":258825.0,"net_change":0.55,"total_buy_quantity":49300.0,"total_sell_quantity":54375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.8,"last_trade_time":"1748252164590","oi_day_high":271875.0,"oi_day_low":258825.0},"NSE_FO:OFSS25MAY8535PE":{"ohlc":{"open":207.6,"high":207.6,"low":142.9,"close":151.1},"depth":{"buy":[{"quantity":100,"price":148.45,"orders":2},{"quantity":50,"price":148.4,"orders":1},{"quantity":50,"price":148.35,"orders":1},{"quantity":50,"price":148.1,"orders":1},{"quantity":100,"price":148.05,"orders":1}],"sell":[{"quantity":50,"price":155.8,"orders":1},{"quantity":50,"price":155.85,"orders":1},{"quantity":50,"price":155.9,"orders":1},{"quantity":100,"price":155.95,"orders":1},{"quantity":50,"price":156.25,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|125827","symbol":"OFSS25MAY8535PE","last_price":151.1,"volume":14400,"average_price":171.58,"oi":10650.0,"net_change":-65.75,"total_buy_quantity":14400.0,"total_sell_quantity":8450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":605.35,"last_trade_time":"1748253540570","oi_day_high":10700.0,"oi_day_low":9600.0},"NSE_FO:DIXON25MAY16500PE":{"ohlc":{"open":1430.0,"high":1826.0,"low":1300.0,"close":1392.0},"depth":{"buy":[{"quantity":50,"price":1220.0,"orders":1},{"quantity":50,"price":1200.0,"orders":1},{"quantity":1500,"price":1118.85,"orders":1},{"quantity":50,"price":880.85,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":50,"price":1411.2,"orders":1},{"quantity":200,"price":1499.95,"orders":1},{"quantity":50,"price":1500.0,"orders":1},{"quantity":1500,"price":1698.8,"orders":1},{"quantity":200,"price":1700.0,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|80033","symbol":"DIXON25MAY16500PE","last_price":1392.0,"volume":8100,"average_price":1386.81,"oi":95900.0,"net_change":-38.4,"total_buy_quantity":1650.0,"total_sell_quantity":2250.0,"lower_circuit_limit":261.05,"upper_circuit_limit":2599.75,"last_trade_time":"1748253584137","oi_day_high":102850.0,"oi_day_low":95900.0},"NSE_FO:IRFC25MAY132.5PE":{"ohlc":{"open":0.55,"high":0.55,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":282000,"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},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":88125,"price":0.1,"orders":8},{"quantity":257325,"price":0.15,"orders":18},{"quantity":141000,"price":0.2,"orders":14},{"quantity":52875,"price":0.25,"orders":5},{"quantity":24675,"price":0.3,"orders":6}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|108337","symbol":"IRFC25MAY132.5PE","last_price":0.1,"volume":2418150,"average_price":0.17,"oi":2062125.0,"net_change":-0.45,"total_buy_quantity":282000.0,"total_sell_quantity":1039875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1748253535725","oi_day_high":2629650.0,"oi_day_low":2062125.0},"NSE_FO:PNB25MAY103CE":{"ohlc":{"open":0.45,"high":0.6,"low":0.35,"close":0.45},"depth":{"buy":[{"quantity":184000,"price":0.45,"orders":10},{"quantity":288000,"price":0.4,"orders":19},{"quantity":424000,"price":0.35,"orders":18},{"quantity":376000,"price":0.3,"orders":9},{"quantity":488000,"price":0.25,"orders":8}],"sell":[{"quantity":256000,"price":0.5,"orders":16},{"quantity":264000,"price":0.55,"orders":16},{"quantity":320000,"price":0.6,"orders":13},{"quantity":128000,"price":0.65,"orders":7},{"quantity":24000,"price":0.7,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|129890","symbol":"PNB25MAY103CE","last_price":0.45,"volume":9504000,"average_price":0.45,"oi":6040000.0,"net_change":0.0,"total_buy_quantity":3880000.0,"total_sell_quantity":2264000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1748253576594","oi_day_high":6248000.0,"oi_day_low":5856000.0},"NSE_FO:ANGELONE25MAY2500PE":{"ohlc":{"open":2.4,"high":3.1,"low":1.2,"close":2.0},"depth":{"buy":[{"quantity":400,"price":1.95,"orders":1},{"quantity":8000,"price":1.9,"orders":4},{"quantity":600,"price":1.8,"orders":1},{"quantity":1800,"price":1.75,"orders":4},{"quantity":600,"price":1.6,"orders":1}],"sell":[{"quantity":800,"price":2.0,"orders":2},{"quantity":1200,"price":2.1,"orders":2},{"quantity":200,"price":2.15,"orders":1},{"quantity":2400,"price":2.2,"orders":7},{"quantity":600,"price":2.25,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|67890","symbol":"ANGELONE25MAY2500PE","last_price":2.0,"volume":240800,"average_price":2.16,"oi":303400.0,"net_change":-0.7,"total_buy_quantity":157000.0,"total_sell_quantity":145400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1748253590915","oi_day_high":303400.0,"oi_day_low":276600.0},"NSE_FO:HFCL25MAY85PE":{"ohlc":{"open":0.95,"high":1.1,"low":0.6,"close":0.7},"depth":{"buy":[{"quantity":12450,"price":0.65,"orders":3},{"quantity":45650,"price":0.6,"orders":10},{"quantity":45650,"price":0.55,"orders":7},{"quantity":103750,"price":0.5,"orders":7},{"quantity":103750,"price":0.45,"orders":7}],"sell":[{"quantity":58100,"price":0.7,"orders":3},{"quantity":294650,"price":0.75,"orders":20},{"quantity":190900,"price":0.8,"orders":13},{"quantity":431600,"price":0.85,"orders":10},{"quantity":141100,"price":0.9,"orders":6}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|88362","symbol":"HFCL25MAY85PE","last_price":0.7,"volume":3423750,"average_price":0.79,"oi":2070850.0,"net_change":-0.25,"total_buy_quantity":1755450.0,"total_sell_quantity":2427750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1748253596588","oi_day_high":2120650.0,"oi_day_low":1921450.0},"NSE_FO:BPCL25MAY300PE":{"ohlc":{"open":0.4,"high":0.4,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":208800,"price":0.1,"orders":19},{"quantity":293400,"price":0.05,"orders":16},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":545400,"price":0.15,"orders":9},{"quantity":97200,"price":0.2,"orders":9},{"quantity":72000,"price":0.25,"orders":7},{"quantity":118800,"price":0.3,"orders":7},{"quantity":23400,"price":0.35,"orders":7}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|71900","symbol":"BPCL25MAY300PE","last_price":0.15,"volume":2871000,"average_price":0.21,"oi":2620800.0,"net_change":-0.4,"total_buy_quantity":502200.0,"total_sell_quantity":1411200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1748253108751","oi_day_high":4195800.0,"oi_day_low":2620800.0},"NSE_FO:RELIANCE25MAY1300CE":{"ohlc":{"open":136.4,"high":141.7,"low":133.85,"close":136.95},"depth":{"buy":[{"quantity":500,"price":136.1,"orders":1},{"quantity":500,"price":136.05,"orders":1},{"quantity":1000,"price":135.7,"orders":2},{"quantity":500,"price":135.5,"orders":1},{"quantity":500,"price":135.4,"orders":1}],"sell":[{"quantity":500,"price":137.0,"orders":1},{"quantity":500,"price":137.25,"orders":1},{"quantity":500,"price":137.6,"orders":1},{"quantity":500,"price":137.65,"orders":1},{"quantity":1500,"price":138.05,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|120090","symbol":"RELIANCE25MAY1300CE","last_price":136.95,"volume":316500,"average_price":138.65,"oi":1200500.0,"net_change":9.75,"total_buy_quantity":65500.0,"total_sell_quantity":45000.0,"lower_circuit_limit":65.75,"upper_circuit_limit":188.65,"last_trade_time":"1748253570066","oi_day_high":1457500.0,"oi_day_low":1200500.0},"NSE_FO:TATACHEM25MAY860PE":{"ohlc":{"open":3.45,"high":3.95,"low":1.5,"close":1.5},"depth":{"buy":[{"quantity":2200,"price":1.5,"orders":3},{"quantity":1650,"price":1.45,"orders":2},{"quantity":1650,"price":1.4,"orders":2},{"quantity":18150,"price":1.35,"orders":3},{"quantity":3300,"price":1.3,"orders":3}],"sell":[{"quantity":550,"price":1.6,"orders":1},{"quantity":1650,"price":1.65,"orders":2},{"quantity":2200,"price":1.7,"orders":4},{"quantity":5500,"price":1.75,"orders":5},{"quantity":24200,"price":1.8,"orders":6}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|141649","symbol":"TATACHEM25MAY860PE","last_price":1.5,"volume":539550,"average_price":2.34,"oi":389950.0,"net_change":-2.3,"total_buy_quantity":298100.0,"total_sell_quantity":185900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1748253582836","oi_day_high":541200.0,"oi_day_low":389950.0},"NSE_FO:LUPIN25MAY2100PE":{"ohlc":{"open":102.3,"high":116.2,"low":97.7,"close":112.0},"depth":{"buy":[{"quantity":425,"price":108.3,"orders":1},{"quantity":425,"price":108.25,"orders":1},{"quantity":2125,"price":104.5,"orders":1},{"quantity":2975,"price":103.9,"orders":2},{"quantity":4250,"price":102.85,"orders":1}],"sell":[{"quantity":425,"price":111.05,"orders":1},{"quantity":425,"price":111.1,"orders":1},{"quantity":425,"price":111.3,"orders":1},{"quantity":425,"price":112.35,"orders":1},{"quantity":14025,"price":112.45,"orders":3}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|116360","symbol":"LUPIN25MAY2100PE","last_price":112.0,"volume":26350,"average_price":103.62,"oi":96050.0,"net_change":-12.4,"total_buy_quantity":35700.0,"total_sell_quantity":45050.0,"lower_circuit_limit":20.15,"upper_circuit_limit":228.65,"last_trade_time":"1748253597590","oi_day_high":108375.0,"oi_day_low":96050.0},"NSE_FO:BHEL25MAY230CE":{"ohlc":{"open":28.0,"high":32.05,"low":27.35,"close":32.0},"depth":{"buy":[{"quantity":2625,"price":31.6,"orders":1},{"quantity":5250,"price":31.55,"orders":2},{"quantity":2625,"price":31.45,"orders":1},{"quantity":2625,"price":31.4,"orders":1},{"quantity":7875,"price":31.35,"orders":1}],"sell":[{"quantity":2625,"price":32.1,"orders":1},{"quantity":7875,"price":32.15,"orders":3},{"quantity":5250,"price":32.3,"orders":2},{"quantity":5250,"price":32.4,"orders":2},{"quantity":5250,"price":32.45,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|71450","symbol":"BHEL25MAY230CE","last_price":32.0,"volume":714000,"average_price":28.78,"oi":1514625.0,"net_change":6.55,"total_buy_quantity":307125.0,"total_sell_quantity":341250.0,"lower_circuit_limit":4.8,"upper_circuit_limit":46.1,"last_trade_time":"1748253567502","oi_day_high":2021250.0,"oi_day_low":1514625.0},"NSE_FO:NBCC25MAY100CE":{"ohlc":{"open":13.5,"high":14.25,"low":13.5,"close":14.25},"depth":{"buy":[{"quantity":81200,"price":13.35,"orders":2},{"quantity":23200,"price":13.3,"orders":1},{"quantity":232000,"price":12.8,"orders":1},{"quantity":58000,"price":12.75,"orders":1},{"quantity":58000,"price":11.55,"orders":1}],"sell":[{"quantity":5800,"price":14.85,"orders":1},{"quantity":5800,"price":14.9,"orders":1},{"quantity":5800,"price":15.0,"orders":1},{"quantity":23200,"price":15.05,"orders":1},{"quantity":29000,"price":15.1,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|107981","symbol":"NBCC25MAY100CE","last_price":14.25,"volume":52200,"average_price":13.7,"oi":1125200.0,"net_change":1.15,"total_buy_quantity":452400.0,"total_sell_quantity":533600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.1,"last_trade_time":"1748247652725","oi_day_high":1160000.0,"oi_day_low":1125200.0},"NSE_FO:TATAPOWER25MAY395CE":{"ohlc":{"open":10.45,"high":12.25,"low":8.6,"close":9.2},"depth":{"buy":[{"quantity":1350,"price":9.05,"orders":1},{"quantity":1350,"price":9.0,"orders":1},{"quantity":2700,"price":8.95,"orders":2},{"quantity":2700,"price":8.9,"orders":2},{"quantity":1350,"price":8.85,"orders":1}],"sell":[{"quantity":2700,"price":9.2,"orders":2},{"quantity":9450,"price":9.25,"orders":3},{"quantity":10800,"price":9.3,"orders":5},{"quantity":4050,"price":9.35,"orders":3},{"quantity":9450,"price":9.4,"orders":4}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|142867","symbol":"TATAPOWER25MAY395CE","last_price":9.2,"volume":773550,"average_price":10.24,"oi":1605150.0,"net_change":-0.5,"total_buy_quantity":321300.0,"total_sell_quantity":236250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1748253595682","oi_day_high":1761750.0,"oi_day_low":1605150.0},"NSE_FO:TIINDIA25MAY2650PE":{"ohlc":{"open":1.0,"high":1.0,"low":1.0,"close":1.0},"depth":{"buy":[{"quantity":7500,"price":0.25,"orders":1},{"quantity":6000,"price":0.2,"orders":1},{"quantity":3000,"price":0.15,"orders":1},{"quantity":13950,"price":0.1,"orders":2},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":7500,"price":9.4,"orders":1},{"quantity":7500,"price":14.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|143991","symbol":"TIINDIA25MAY2650PE","last_price":1.0,"volume":0,"average_price":0.0,"oi":14550.0,"net_change":0.0,"total_buy_quantity":30450.0,"total_sell_quantity":15000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1747992324000","oi_day_high":14550.0,"oi_day_low":14550.0},"NSE_FO:BSE25MAY2166.65CE":{"ohlc":{"open":310.45,"high":354.1,"low":270.65,"close":288.3},"depth":{"buy":[{"quantity":375,"price":280.8,"orders":1},{"quantity":375,"price":280.65,"orders":1},{"quantity":375,"price":278.3,"orders":1},{"quantity":7500,"price":278.25,"orders":2},{"quantity":375,"price":276.8,"orders":1}],"sell":[{"quantity":375,"price":286.75,"orders":1},{"quantity":375,"price":287.1,"orders":1},{"quantity":375,"price":287.75,"orders":1},{"quantity":375,"price":287.8,"orders":1},{"quantity":375,"price":290.95,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|35243","symbol":"BSE25MAY2166.65CE","last_price":288.3,"volume":15000,"average_price":317.76,"oi":357750.0,"net_change":7.65,"total_buy_quantity":38250.0,"total_sell_quantity":40500.0,"lower_circuit_limit":20.65,"upper_circuit_limit":540.65,"last_trade_time":"1748252398867","oi_day_high":365625.0,"oi_day_low":357750.0},"NSE_FO:BHARATFORG25MAY1100PE":{"ohlc":{"open":0.55,"high":0.8,"low":0.55,"close":0.7},"depth":{"buy":[{"quantity":1000,"price":0.55,"orders":1},{"quantity":500,"price":0.5,"orders":1},{"quantity":2000,"price":0.45,"orders":4},{"quantity":7500,"price":0.4,"orders":7},{"quantity":1500,"price":0.35,"orders":3}],"sell":[{"quantity":9000,"price":0.75,"orders":4},{"quantity":500,"price":0.8,"orders":1},{"quantity":500,"price":0.85,"orders":1},{"quantity":500,"price":1.05,"orders":1},{"quantity":500,"price":1.1,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|74776","symbol":"BHARATFORG25MAY1100PE","last_price":0.7,"volume":27000,"average_price":0.71,"oi":216500.0,"net_change":-0.1,"total_buy_quantity":234500.0,"total_sell_quantity":66500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1748252744573","oi_day_high":226000.0,"oi_day_low":216500.0},"NSE_FO:HINDUNILVR25MAY2320PE":{"ohlc":{"open":3.35,"high":3.65,"low":1.65,"close":1.8},"depth":{"buy":[{"quantity":2400,"price":1.75,"orders":6},{"quantity":3000,"price":1.7,"orders":4},{"quantity":2700,"price":1.65,"orders":4},{"quantity":3600,"price":1.6,"orders":4},{"quantity":900,"price":1.55,"orders":1}],"sell":[{"quantity":900,"price":1.85,"orders":3},{"quantity":3900,"price":1.9,"orders":5},{"quantity":3600,"price":1.95,"orders":5},{"quantity":4500,"price":2.0,"orders":4},{"quantity":1200,"price":2.05,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|89758","symbol":"HINDUNILVR25MAY2320PE","last_price":1.8,"volume":265800,"average_price":2.41,"oi":121500.0,"net_change":-4.9,"total_buy_quantity":280200.0,"total_sell_quantity":66300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1748253573043","oi_day_high":149700.0,"oi_day_low":116400.0},"NSE_FO:KOTAKBANK25MAY2220CE":{"ohlc":{"open":1.2,"high":1.35,"low":0.8,"close":0.8},"depth":{"buy":[{"quantity":4400,"price":0.8,"orders":7},{"quantity":5200,"price":0.75,"orders":3},{"quantity":7200,"price":0.7,"orders":2},{"quantity":6800,"price":0.65,"orders":2},{"quantity":2000,"price":0.55,"orders":1}],"sell":[{"quantity":2400,"price":0.85,"orders":5},{"quantity":4000,"price":0.9,"orders":7},{"quantity":5200,"price":0.95,"orders":7},{"quantity":6000,"price":1.0,"orders":8},{"quantity":5600,"price":1.05,"orders":6}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|112100","symbol":"KOTAKBANK25MAY2220CE","last_price":0.8,"volume":287200,"average_price":1.04,"oi":708000.0,"net_change":-0.4,"total_buy_quantity":551200.0,"total_sell_quantity":107200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1748253590716","oi_day_high":726400.0,"oi_day_low":681200.0},"NSE_FO:CESC25MAY157.5CE":{"ohlc":{"open":14.4,"high":14.4,"low":14.4,"close":14.4},"depth":{"buy":[{"quantity":2925,"price":11.75,"orders":1},{"quantity":11700,"price":10.35,"orders":1},{"quantity":8775,"price":9.9,"orders":1},{"quantity":117000,"price":9.75,"orders":1},{"quantity":29250,"price":9.7,"orders":1}],"sell":[{"quantity":2925,"price":12.85,"orders":1},{"quantity":14625,"price":13.0,"orders":1},{"quantity":29250,"price":13.05,"orders":1},{"quantity":20475,"price":13.15,"orders":2},{"quantity":29250,"price":13.3,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|80001","symbol":"CESC25MAY157.5CE","last_price":14.4,"volume":0,"average_price":0.0,"oi":295425.0,"net_change":0.0,"total_buy_quantity":213525.0,"total_sell_quantity":266175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.1,"last_trade_time":"1747810041000","oi_day_high":295425.0,"oi_day_low":295425.0},"NSE_FO:KEI25MAY3000PE":{"ohlc":{"open":0.35,"high":0.5,"low":0.35,"close":0.45},"depth":{"buy":[{"quantity":900,"price":0.35,"orders":2},{"quantity":1950,"price":0.3,"orders":3},{"quantity":600,"price":0.25,"orders":2},{"quantity":450,"price":0.2,"orders":1},{"quantity":4950,"price":0.15,"orders":3}],"sell":[{"quantity":13350,"price":0.45,"orders":8},{"quantity":450,"price":0.5,"orders":1},{"quantity":600,"price":0.55,"orders":2},{"quantity":450,"price":0.6,"orders":1},{"quantity":450,"price":0.65,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|99711","symbol":"KEI25MAY3000PE","last_price":0.45,"volume":6300,"average_price":0.41,"oi":62700.0,"net_change":-0.1,"total_buy_quantity":16350.0,"total_sell_quantity":25050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1748253113871","oi_day_high":62700.0,"oi_day_low":62550.0},"NSE_FO:UNIONBANK25MAY127.5CE":{"ohlc":{"open":13.65,"high":13.65,"low":13.65,"close":13.65},"depth":{"buy":[{"quantity":39825,"price":12.3,"orders":2},{"quantity":17700,"price":11.5,"orders":1},{"quantity":177000,"price":10.95,"orders":1},{"quantity":44250,"price":10.9,"orders":1},{"quantity":13275,"price":10.8,"orders":1}],"sell":[{"quantity":22125,"price":13.65,"orders":1},{"quantity":17700,"price":13.7,"orders":1},{"quantity":13275,"price":13.75,"orders":1},{"quantity":22125,"price":13.9,"orders":1},{"quantity":44250,"price":14.0,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|145457","symbol":"UNIONBANK25MAY127.5CE","last_price":13.65,"volume":0,"average_price":0.0,"oi":539850.0,"net_change":0.0,"total_buy_quantity":362850.0,"total_sell_quantity":420375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.65,"last_trade_time":"1747991422000","oi_day_high":553125.0,"oi_day_low":539850.0},"NSE_FO:TATASTEEL25MAY142.5CE":{"ohlc":{"open":20.55,"high":21.65,"low":19.6,"close":20.0},"depth":{"buy":[{"quantity":5500,"price":20.0,"orders":1},{"quantity":11000,"price":19.95,"orders":2},{"quantity":5500,"price":19.9,"orders":1},{"quantity":5500,"price":19.8,"orders":1},{"quantity":5500,"price":19.75,"orders":1}],"sell":[{"quantity":27500,"price":20.7,"orders":1},{"quantity":22000,"price":20.75,"orders":1},{"quantity":55000,"price":20.9,"orders":1},{"quantity":55000,"price":21.0,"orders":1},{"quantity":165000,"price":22.45,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|143053","symbol":"TATASTEEL25MAY142.5CE","last_price":20.0,"volume":330000,"average_price":20.31,"oi":2299000.0,"net_change":-0.2,"total_buy_quantity":407000.0,"total_sell_quantity":341000.0,"lower_circuit_limit":0.2,"upper_circuit_limit":40.2,"last_trade_time":"1748253273176","oi_day_high":2420000.0,"oi_day_low":2288000.0},"NSE_FO:NCC25MAY220CE":{"ohlc":{"open":16.2,"high":16.45,"low":13.65,"close":15.5},"depth":{"buy":[{"quantity":1775,"price":15.05,"orders":1},{"quantity":3550,"price":15.0,"orders":2},{"quantity":3550,"price":14.95,"orders":2},{"quantity":17750,"price":13.3,"orders":1},{"quantity":17750,"price":12.75,"orders":1}],"sell":[{"quantity":1775,"price":15.35,"orders":1},{"quantity":1775,"price":15.4,"orders":1},{"quantity":1775,"price":15.5,"orders":1},{"quantity":1775,"price":15.55,"orders":1},{"quantity":1775,"price":15.7,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|108151","symbol":"NCC25MAY220CE","last_price":15.5,"volume":83425,"average_price":14.89,"oi":410025.0,"net_change":1.2,"total_buy_quantity":200575.0,"total_sell_quantity":252050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.3,"last_trade_time":"1748253488261","oi_day_high":436650.0,"oi_day_low":410025.0},"NSE_FO:KPITTECH25MAY1220PE":{"ohlc":{"open":1.0,"high":1.1,"low":0.85,"close":1.05},"depth":{"buy":[{"quantity":400,"price":1.0,"orders":1},{"quantity":1600,"price":0.95,"orders":3},{"quantity":1200,"price":0.85,"orders":2},{"quantity":1200,"price":0.75,"orders":2},{"quantity":400,"price":0.5,"orders":1}],"sell":[{"quantity":400,"price":2.75,"orders":1},{"quantity":20000,"price":2.8,"orders":1},{"quantity":20000,"price":8.05,"orders":1},{"quantity":1600,"price":12.7,"orders":1},{"quantity":2000,"price":15.3,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|112454","symbol":"KPITTECH25MAY1220PE","last_price":1.05,"volume":8000,"average_price":1.04,"oi":41600.0,"net_change":-0.2,"total_buy_quantity":102400.0,"total_sell_quantity":48000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1748245867754","oi_day_high":43600.0,"oi_day_low":41600.0},"NSE_FO:DALBHARAT25MAY1980PE":{"ohlc":{"open":1.45,"high":6.45,"low":1.45,"close":4.1},"depth":{"buy":[{"quantity":275,"price":4.15,"orders":1},{"quantity":550,"price":4.1,"orders":2},{"quantity":825,"price":4.05,"orders":2},{"quantity":275,"price":4.0,"orders":1},{"quantity":550,"price":3.95,"orders":2}],"sell":[{"quantity":275,"price":4.35,"orders":1},{"quantity":275,"price":4.4,"orders":1},{"quantity":825,"price":4.45,"orders":3},{"quantity":550,"price":4.5,"orders":2},{"quantity":550,"price":4.55,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|84724","symbol":"DALBHARAT25MAY1980PE","last_price":4.1,"volume":123750,"average_price":4.02,"oi":56925.0,"net_change":2.65,"total_buy_quantity":114675.0,"total_sell_quantity":54450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.6,"last_trade_time":"1748253523020","oi_day_high":58850.0,"oi_day_low":46475.0},"NSE_FO:CYIENT25MAY1240CE":{"ohlc":{"open":85.0,"high":85.0,"low":85.0,"close":85.0},"depth":{"buy":[{"quantity":2100,"price":93.45,"orders":1},{"quantity":3000,"price":93.4,"orders":1},{"quantity":1200,"price":92.8,"orders":1},{"quantity":15000,"price":86.3,"orders":1},{"quantity":3000,"price":82.2,"orders":1}],"sell":[{"quantity":1200,"price":115.0,"orders":1},{"quantity":900,"price":115.05,"orders":1},{"quantity":1200,"price":115.45,"orders":1},{"quantity":1500,"price":115.65,"orders":1},{"quantity":3000,"price":118.05,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|77664","symbol":"CYIENT25MAY1240CE","last_price":85.0,"volume":0,"average_price":0.0,"oi":10200.0,"net_change":0.0,"total_buy_quantity":42000.0,"total_sell_quantity":25800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":183.9,"last_trade_time":"1747984340000","oi_day_high":10800.0,"oi_day_low":10200.0},"NSE_FO:INDIGO25MAY5500CE":{"ohlc":{"open":89.75,"high":101.0,"low":33.45,"close":34.55},"depth":{"buy":[{"quantity":300,"price":34.1,"orders":2},{"quantity":150,"price":34.0,"orders":1},{"quantity":150,"price":33.95,"orders":1},{"quantity":150,"price":33.9,"orders":1},{"quantity":150,"price":33.6,"orders":1}],"sell":[{"quantity":450,"price":34.8,"orders":3},{"quantity":300,"price":34.85,"orders":2},{"quantity":150,"price":34.9,"orders":1},{"quantity":300,"price":34.95,"orders":1},{"quantity":750,"price":35.0,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|94019","symbol":"INDIGO25MAY5500CE","last_price":34.55,"volume":1041600,"average_price":49.66,"oi":304650.0,"net_change":-46.6,"total_buy_quantity":108600.0,"total_sell_quantity":76650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":254.3,"last_trade_time":"1748253599404","oi_day_high":309900.0,"oi_day_low":252600.0},"NSE_FO:CONCOR25MAY710CE":{"ohlc":{"open":18.95,"high":35.3,"low":16.3,"close":31.85},"depth":{"buy":[{"quantity":1000,"price":30.95,"orders":1},{"quantity":1000,"price":30.9,"orders":1},{"quantity":2000,"price":30.85,"orders":2},{"quantity":1000,"price":30.8,"orders":1},{"quantity":1000,"price":30.45,"orders":1}],"sell":[{"quantity":2000,"price":31.8,"orders":2},{"quantity":1000,"price":32.15,"orders":1},{"quantity":1000,"price":32.25,"orders":1},{"quantity":3000,"price":32.3,"orders":1},{"quantity":1000,"price":32.5,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|83185","symbol":"CONCOR25MAY710CE","last_price":31.85,"volume":556000,"average_price":23.51,"oi":300000.0,"net_change":14.9,"total_buy_quantity":145000.0,"total_sell_quantity":103000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.8,"last_trade_time":"1748253401865","oi_day_high":408000.0,"oi_day_low":300000.0},"NSE_FO:AXISBANK25MAY1210CE":{"ohlc":{"open":11.95,"high":19.0,"low":10.5,"close":13.75},"depth":{"buy":[{"quantity":625,"price":13.5,"orders":1},{"quantity":1250,"price":13.45,"orders":2},{"quantity":1250,"price":13.4,"orders":2},{"quantity":1250,"price":13.35,"orders":2},{"quantity":1250,"price":13.3,"orders":2}],"sell":[{"quantity":1875,"price":13.95,"orders":2},{"quantity":625,"price":14.0,"orders":1},{"quantity":625,"price":14.1,"orders":1},{"quantity":2500,"price":14.15,"orders":1},{"quantity":625,"price":14.2,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|70940","symbol":"AXISBANK25MAY1210CE","last_price":13.75,"volume":4068750,"average_price":14.68,"oi":1680625.0,"net_change":1.7,"total_buy_quantity":246875.0,"total_sell_quantity":180000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.8,"last_trade_time":"1748253592040","oi_day_high":1703125.0,"oi_day_low":1546250.0},"NSE_FO:DELHIVERY25MAY300PE":{"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":187575,"price":0.05,"orders":27},{"quantity":1525,"price":0.1,"orders":1},{"quantity":16775,"price":0.6,"orders":2},{"quantity":1525,"price":1.5,"orders":1},{"quantity":24400,"price":2.1,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|79055","symbol":"DELHIVERY25MAY300PE","last_price":0.05,"volume":13725,"average_price":0.05,"oi":1041575.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":338550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1748236836040","oi_day_high":1041575.0,"oi_day_low":1041575.0},"NSE_FO:INDUSINDBK25MAY700CE":{"ohlc":{"open":101.5,"high":101.5,"low":95.0,"close":101.15},"depth":{"buy":[{"quantity":500,"price":99.95,"orders":1},{"quantity":500,"price":99.9,"orders":1},{"quantity":6500,"price":99.85,"orders":3},{"quantity":500,"price":99.65,"orders":1},{"quantity":4000,"price":98.5,"orders":1}],"sell":[{"quantity":500,"price":101.5,"orders":1},{"quantity":500,"price":101.55,"orders":1},{"quantity":500,"price":101.9,"orders":1},{"quantity":500,"price":102.0,"orders":1},{"quantity":500,"price":102.05,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|38576","symbol":"INDUSINDBK25MAY700CE","last_price":101.15,"volume":48500,"average_price":99.99,"oi":114000.0,"net_change":6.05,"total_buy_quantity":78000.0,"total_sell_quantity":79000.0,"lower_circuit_limit":26.1,"upper_circuit_limit":164.1,"last_trade_time":"1748253160370","oi_day_high":144000.0,"oi_day_low":114000.0},"NSE_FO:HINDZINC25MAY460CE":{"ohlc":{"open":6.25,"high":6.25,"low":2.75,"close":3.1},"depth":{"buy":[{"quantity":3675,"price":3.05,"orders":3},{"quantity":3675,"price":3.0,"orders":3},{"quantity":7350,"price":2.95,"orders":6},{"quantity":7350,"price":2.9,"orders":5},{"quantity":7350,"price":2.85,"orders":5}],"sell":[{"quantity":2450,"price":3.2,"orders":2},{"quantity":2450,"price":3.25,"orders":2},{"quantity":3675,"price":3.3,"orders":3},{"quantity":2450,"price":3.35,"orders":2},{"quantity":4900,"price":3.4,"orders":4}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|98903","symbol":"HINDZINC25MAY460CE","last_price":3.1,"volume":823200,"average_price":3.71,"oi":526750.0,"net_change":-0.75,"total_buy_quantity":182525.0,"total_sell_quantity":355250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1748253583543","oi_day_high":576975.0,"oi_day_low":507150.0},"NSE_FO:TITAGARH25MAY820PE":{"ohlc":{"open":1.65,"high":2.7,"low":1.45,"close":1.5},"depth":{"buy":[{"quantity":1250,"price":1.5,"orders":1},{"quantity":18750,"price":1.45,"orders":2},{"quantity":15625,"price":1.4,"orders":1},{"quantity":15625,"price":1.35,"orders":1},{"quantity":18750,"price":1.3,"orders":2}],"sell":[{"quantity":3125,"price":1.85,"orders":1},{"quantity":625,"price":1.9,"orders":1},{"quantity":1875,"price":2.45,"orders":1},{"quantity":1875,"price":2.7,"orders":1},{"quantity":625,"price":3.3,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|144083","symbol":"TITAGARH25MAY820PE","last_price":1.5,"volume":53125,"average_price":1.68,"oi":218750.0,"net_change":-1.8,"total_buy_quantity":148750.0,"total_sell_quantity":17500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1748253077451","oi_day_high":271250.0,"oi_day_low":218750.0},"NSE_FO:AMBUJACEM25MAY570CE":{"ohlc":{"open":7.95,"high":9.0,"low":4.25,"close":4.7},"depth":{"buy":[{"quantity":900,"price":4.3,"orders":1},{"quantity":8100,"price":4.25,"orders":4},{"quantity":900,"price":4.2,"orders":1},{"quantity":1800,"price":4.15,"orders":2},{"quantity":2700,"price":4.1,"orders":3}],"sell":[{"quantity":1800,"price":4.4,"orders":2},{"quantity":3600,"price":4.45,"orders":4},{"quantity":2700,"price":4.5,"orders":3},{"quantity":2700,"price":4.55,"orders":3},{"quantity":2700,"price":4.6,"orders":3}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|65880","symbol":"AMBUJACEM25MAY570CE","last_price":4.7,"volume":1282500,"average_price":5.27,"oi":915300.0,"net_change":-2.6,"total_buy_quantity":156600.0,"total_sell_quantity":245700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1748253598495","oi_day_high":950400.0,"oi_day_low":772200.0},"NSE_FO:JSWSTEEL25MAY1040CE":{"ohlc":{"open":4.05,"high":13.85,"low":2.2,"close":8.1},"depth":{"buy":[{"quantity":675,"price":8.1,"orders":1},{"quantity":10800,"price":8.0,"orders":3},{"quantity":1350,"price":7.95,"orders":1},{"quantity":2025,"price":7.9,"orders":2},{"quantity":2025,"price":7.85,"orders":2}],"sell":[{"quantity":2025,"price":8.2,"orders":2},{"quantity":2700,"price":8.25,"orders":3},{"quantity":3375,"price":8.3,"orders":4},{"quantity":6075,"price":8.35,"orders":6},{"quantity":6075,"price":8.4,"orders":6}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|99015","symbol":"JSWSTEEL25MAY1040CE","last_price":8.1,"volume":14378175,"average_price":8.77,"oi":1007775.0,"net_change":2.75,"total_buy_quantity":959850.0,"total_sell_quantity":407700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1748253599839","oi_day_high":1247400.0,"oi_day_low":591300.0},"NSE_FO:VOLTAS25MAY1280CE":{"ohlc":{"open":9.25,"high":10.5,"low":6.3,"close":7.45},"depth":{"buy":[{"quantity":300,"price":7.45,"orders":1},{"quantity":300,"price":7.4,"orders":1},{"quantity":300,"price":7.35,"orders":1},{"quantity":600,"price":7.3,"orders":2},{"quantity":900,"price":7.25,"orders":2}],"sell":[{"quantity":2100,"price":7.55,"orders":4},{"quantity":600,"price":7.6,"orders":2},{"quantity":1800,"price":7.65,"orders":3},{"quantity":2700,"price":7.7,"orders":3},{"quantity":300,"price":7.75,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|139979","symbol":"VOLTAS25MAY1280CE","last_price":7.45,"volume":1667400,"average_price":8.52,"oi":920400.0,"net_change":-2.75,"total_buy_quantity":299400.0,"total_sell_quantity":178200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.45,"last_trade_time":"1748253596888","oi_day_high":1089600.0,"oi_day_low":887400.0},"NSE_FO:UPL25MAY680PE":{"ohlc":{"open":47.0,"high":48.9,"low":46.0,"close":46.3},"depth":{"buy":[{"quantity":2710,"price":45.35,"orders":2},{"quantity":1355,"price":45.3,"orders":1},{"quantity":1355,"price":45.05,"orders":1},{"quantity":5420,"price":45.0,"orders":1},{"quantity":1355,"price":44.9,"orders":1}],"sell":[{"quantity":5420,"price":49.2,"orders":1},{"quantity":1355,"price":49.25,"orders":1},{"quantity":1355,"price":49.35,"orders":1},{"quantity":4065,"price":49.85,"orders":1},{"quantity":1355,"price":50.05,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|138930","symbol":"UPL25MAY680PE","last_price":46.3,"volume":51490,"average_price":46.98,"oi":426825.0,"net_change":-2.1,"total_buy_quantity":124660.0,"total_sell_quantity":116530.0,"lower_circuit_limit":13.95,"upper_circuit_limit":82.85,"last_trade_time":"1748252365440","oi_day_high":455280.0,"oi_day_low":426825.0},"NSE_FO:MANAPPURAM25MAY230PE":{"ohlc":{"open":0.3,"high":0.9,"low":0.2,"close":0.6},"depth":{"buy":[{"quantity":177000,"price":0.6,"orders":3},{"quantity":18000,"price":0.55,"orders":1},{"quantity":30000,"price":0.5,"orders":1},{"quantity":3000,"price":0.3,"orders":1},{"quantity":270000,"price":0.25,"orders":4}],"sell":[{"quantity":3000,"price":0.75,"orders":1},{"quantity":6000,"price":0.8,"orders":2},{"quantity":15000,"price":0.9,"orders":2},{"quantity":384000,"price":1.0,"orders":7},{"quantity":30000,"price":1.5,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|103989","symbol":"MANAPPURAM25MAY230PE","last_price":0.6,"volume":243000,"average_price":0.55,"oi":7365000.0,"net_change":0.1,"total_buy_quantity":1623000.0,"total_sell_quantity":759000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1748253540633","oi_day_high":7605000.0,"oi_day_low":7365000.0},"NSE_FO:MOTHERSON25MAY135PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":95850,"price":0.05,"orders":7},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":333700,"price":0.1,"orders":22},{"quantity":78100,"price":0.15,"orders":7},{"quantity":42600,"price":0.2,"orders":3},{"quantity":49700,"price":0.25,"orders":4},{"quantity":10650,"price":0.3,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|105896","symbol":"MOTHERSON25MAY135PE","last_price":0.05,"volume":1505200,"average_price":0.05,"oi":1867300.0,"net_change":-0.1,"total_buy_quantity":95850.0,"total_sell_quantity":908800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1748253595869","oi_day_high":2410450.0,"oi_day_low":1867300.0},"NSE_FO:EXIDEIND25MAY380PE":{"ohlc":{"open":3.35,"high":3.8,"low":1.4,"close":1.45},"depth":{"buy":[{"quantity":23400,"price":1.35,"orders":7},{"quantity":10800,"price":1.3,"orders":5},{"quantity":10800,"price":1.25,"orders":5},{"quantity":97200,"price":1.2,"orders":9},{"quantity":14400,"price":1.15,"orders":3}],"sell":[{"quantity":3600,"price":1.45,"orders":2},{"quantity":9000,"price":1.5,"orders":4},{"quantity":16200,"price":1.55,"orders":6},{"quantity":9000,"price":1.6,"orders":4},{"quantity":12600,"price":1.65,"orders":5}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|82126","symbol":"EXIDEIND25MAY380PE","last_price":1.45,"volume":2462400,"average_price":1.86,"oi":1112400.0,"net_change":-1.7,"total_buy_quantity":396000.0,"total_sell_quantity":349200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1748253495854","oi_day_high":1396800.0,"oi_day_low":1096200.0},"NSE_FO:RECLTD25MAY440PE":{"ohlc":{"open":36.8,"high":37.15,"low":31.65,"close":32.6},"depth":{"buy":[{"quantity":1000,"price":31.6,"orders":1},{"quantity":2000,"price":31.55,"orders":2},{"quantity":1000,"price":31.5,"orders":1},{"quantity":3000,"price":31.1,"orders":1},{"quantity":3000,"price":31.05,"orders":1}],"sell":[{"quantity":1000,"price":32.4,"orders":1},{"quantity":1000,"price":32.6,"orders":1},{"quantity":1000,"price":32.65,"orders":1},{"quantity":1000,"price":32.75,"orders":1},{"quantity":10000,"price":32.8,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|119729","symbol":"RECLTD25MAY440PE","last_price":32.6,"volume":74000,"average_price":33.42,"oi":735000.0,"net_change":-5.15,"total_buy_quantity":84000.0,"total_sell_quantity":138000.0,"lower_circuit_limit":5.35,"upper_circuit_limit":70.15,"last_trade_time":"1748252370861","oi_day_high":774000.0,"oi_day_low":735000.0},"NSE_FO:BANDHANBNK25MAY170CE":{"ohlc":{"open":1.0,"high":1.15,"low":0.55,"close":0.75},"depth":{"buy":[{"quantity":22400,"price":0.7,"orders":8},{"quantity":42000,"price":0.65,"orders":5},{"quantity":106400,"price":0.6,"orders":7},{"quantity":67200,"price":0.55,"orders":10},{"quantity":154000,"price":0.5,"orders":14}],"sell":[{"quantity":86800,"price":0.75,"orders":10},{"quantity":50400,"price":0.8,"orders":7},{"quantity":70000,"price":0.85,"orders":13},{"quantity":140000,"price":0.9,"orders":21},{"quantity":70000,"price":0.95,"orders":17}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|70274","symbol":"BANDHANBNK25MAY170CE","last_price":0.75,"volume":3763200,"average_price":0.77,"oi":6157200.0,"net_change":-0.35,"total_buy_quantity":1646400.0,"total_sell_quantity":1388800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1748253587611","oi_day_high":6812400.0,"oi_day_low":6157200.0},"NSE_FO:COALINDIA25MAY400CE":{"ohlc":{"open":5.65,"high":7.75,"low":4.7,"close":5.3},"depth":{"buy":[{"quantity":1050,"price":5.3,"orders":1},{"quantity":4200,"price":5.25,"orders":4},{"quantity":5250,"price":5.2,"orders":5},{"quantity":3150,"price":5.15,"orders":3},{"quantity":3150,"price":5.1,"orders":3}],"sell":[{"quantity":2100,"price":5.35,"orders":2},{"quantity":4200,"price":5.4,"orders":4},{"quantity":7350,"price":5.45,"orders":6},{"quantity":6300,"price":5.5,"orders":6},{"quantity":5250,"price":5.55,"orders":4}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|75295","symbol":"COALINDIA25MAY400CE","last_price":5.3,"volume":3121650,"average_price":5.93,"oi":3455550.0,"net_change":0.05,"total_buy_quantity":123900.0,"total_sell_quantity":325500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1748253595061","oi_day_high":3545850.0,"oi_day_low":3455550.0},"NSE_FO:TATASTEEL25MAY142.5PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":5500,"price":0.05,"orders":1},{"quantity":1045000,"price":0.1,"orders":13},{"quantity":5500,"price":0.15,"orders":1},{"quantity":5500,"price":0.4,"orders":1},{"quantity":11000,"price":0.5,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|143054","symbol":"TATASTEEL25MAY142.5PE","last_price":0.05,"volume":456500,"average_price":0.05,"oi":3289000.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":1435500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1748252852335","oi_day_high":3685000.0,"oi_day_low":3289000.0},"NSE_FO:TATACONSUM25MAY1160PE":{"ohlc":{"open":26.0,"high":28.25,"low":22.65,"close":26.0},"depth":{"buy":[{"quantity":912,"price":25.55,"orders":2},{"quantity":456,"price":25.35,"orders":1},{"quantity":456,"price":25.25,"orders":1},{"quantity":456,"price":23.5,"orders":1},{"quantity":456,"price":23.45,"orders":1}],"sell":[{"quantity":456,"price":26.1,"orders":1},{"quantity":456,"price":26.15,"orders":1},{"quantity":912,"price":26.35,"orders":1},{"quantity":456,"price":26.75,"orders":1},{"quantity":912,"price":26.95,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|127474","symbol":"TATACONSUM25MAY1160PE","last_price":26.0,"volume":18696,"average_price":25.94,"oi":136800.0,"net_change":-3.05,"total_buy_quantity":53352.0,"total_sell_quantity":58368.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.9,"last_trade_time":"1748253540478","oi_day_high":137712.0,"oi_day_low":136344.0},"NSE_FO:CAMS25MAY4050CE":{"ohlc":{"open":21.2,"high":40.8,"low":18.15,"close":36.5},"depth":{"buy":[{"quantity":125,"price":36.55,"orders":1},{"quantity":125,"price":36.5,"orders":1},{"quantity":125,"price":36.2,"orders":1},{"quantity":250,"price":36.15,"orders":2},{"quantity":125,"price":36.1,"orders":1}],"sell":[{"quantity":125,"price":37.6,"orders":1},{"quantity":125,"price":37.65,"orders":1},{"quantity":250,"price":37.8,"orders":2},{"quantity":250,"price":37.95,"orders":1},{"quantity":125,"price":38.05,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|78658","symbol":"CAMS25MAY4050CE","last_price":36.5,"volume":172125,"average_price":28.26,"oi":22750.0,"net_change":17.7,"total_buy_quantity":93875.0,"total_sell_quantity":20000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.25,"last_trade_time":"1748253567671","oi_day_high":31000.0,"oi_day_low":22250.0},"NSE_FO:HAL25MAY4300PE":{"ohlc":{"open":2.25,"high":2.3,"low":1.15,"close":1.4},"depth":{"buy":[{"quantity":450,"price":1.4,"orders":3},{"quantity":1050,"price":1.35,"orders":5},{"quantity":750,"price":1.3,"orders":5},{"quantity":1050,"price":1.25,"orders":5},{"quantity":600,"price":1.2,"orders":4}],"sell":[{"quantity":450,"price":1.5,"orders":3},{"quantity":39600,"price":1.55,"orders":11},{"quantity":450,"price":1.6,"orders":1},{"quantity":450,"price":1.65,"orders":1},{"quantity":450,"price":1.7,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|85704","symbol":"HAL25MAY4300PE","last_price":1.4,"volume":90150,"average_price":1.46,"oi":325200.0,"net_change":-0.85,"total_buy_quantity":201750.0,"total_sell_quantity":59400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1748253532663","oi_day_high":352500.0,"oi_day_low":321150.0},"NSE_FO:ADANIENT25MAY2440PE":{"ohlc":{"open":6.1,"high":6.1,"low":4.55,"close":4.7},"depth":{"buy":[{"quantity":300,"price":4.4,"orders":1},{"quantity":300,"price":4.35,"orders":1},{"quantity":600,"price":4.3,"orders":1},{"quantity":1200,"price":4.25,"orders":2},{"quantity":1200,"price":4.2,"orders":3}],"sell":[{"quantity":1200,"price":4.75,"orders":3},{"quantity":1200,"price":4.8,"orders":3},{"quantity":1500,"price":4.85,"orders":4},{"quantity":600,"price":4.9,"orders":1},{"quantity":600,"price":4.95,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|64513","symbol":"ADANIENT25MAY2440PE","last_price":4.7,"volume":261900,"average_price":5.03,"oi":131400.0,"net_change":-3.05,"total_buy_quantity":244800.0,"total_sell_quantity":33000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.35,"last_trade_time":"1748253588227","oi_day_high":166800.0,"oi_day_low":130500.0},"NSE_FO:PFC25MAY430CE":{"ohlc":{"open":1.15,"high":1.7,"low":1.0,"close":1.05},"depth":{"buy":[{"quantity":14300,"price":1.05,"orders":10},{"quantity":40300,"price":1.0,"orders":13},{"quantity":54600,"price":0.95,"orders":11},{"quantity":62400,"price":0.9,"orders":6},{"quantity":44200,"price":0.85,"orders":6}],"sell":[{"quantity":11700,"price":1.1,"orders":2},{"quantity":36400,"price":1.15,"orders":11},{"quantity":31200,"price":1.2,"orders":11},{"quantity":37700,"price":1.25,"orders":10},{"quantity":32500,"price":1.3,"orders":10}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|128558","symbol":"PFC25MAY430CE","last_price":1.05,"volume":6587100,"average_price":1.27,"oi":3907800.0,"net_change":-0.1,"total_buy_quantity":644800.0,"total_sell_quantity":882700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1748253596326","oi_day_high":5024500.0,"oi_day_low":3907800.0},"NSE_FO:INDUSINDBK25MAY820CE":{"ohlc":{"open":4.8,"high":5.9,"low":3.0,"close":4.35},"depth":{"buy":[{"quantity":3000,"price":4.35,"orders":4},{"quantity":4000,"price":4.3,"orders":5},{"quantity":6000,"price":4.25,"orders":7},{"quantity":8500,"price":4.2,"orders":6},{"quantity":3500,"price":4.15,"orders":6}],"sell":[{"quantity":7000,"price":4.45,"orders":5},{"quantity":8500,"price":4.5,"orders":6},{"quantity":5500,"price":4.55,"orders":6},{"quantity":7500,"price":4.6,"orders":7},{"quantity":3000,"price":4.65,"orders":3}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|94522","symbol":"INDUSINDBK25MAY820CE","last_price":4.35,"volume":2729000,"average_price":4.53,"oi":1657000.0,"net_change":-0.25,"total_buy_quantity":822500.0,"total_sell_quantity":233500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1748253598303","oi_day_high":1785000.0,"oi_day_low":1644500.0},"NSE_FO:SYNGENE25MAY660PE":{"ohlc":{"open":22.25,"high":22.3,"low":11.85,"close":12.6},"depth":{"buy":[{"quantity":7000,"price":11.85,"orders":1},{"quantity":6000,"price":10.65,"orders":2},{"quantity":23000,"price":10.5,"orders":1},{"quantity":3000,"price":10.35,"orders":1},{"quantity":10000,"price":9.55,"orders":1}],"sell":[{"quantity":6000,"price":15.85,"orders":1},{"quantity":2000,"price":15.9,"orders":2},{"quantity":20000,"price":16.45,"orders":1},{"quantity":30000,"price":20.55,"orders":1},{"quantity":1000,"price":21.2,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|126445","symbol":"SYNGENE25MAY660PE","last_price":12.6,"volume":63000,"average_price":14.54,"oi":71000.0,"net_change":-10.45,"total_buy_quantity":100000.0,"total_sell_quantity":91000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.5,"last_trade_time":"1748252147109","oi_day_high":88000.0,"oi_day_low":71000.0},"NSE_FO:BPCL25MAY300CE":{"ohlc":{"open":21.2,"high":23.5,"low":19.8,"close":23.0},"depth":{"buy":[{"quantity":1800,"price":22.65,"orders":1},{"quantity":1800,"price":22.6,"orders":1},{"quantity":5400,"price":22.5,"orders":3},{"quantity":1800,"price":22.45,"orders":1},{"quantity":1800,"price":22.4,"orders":1}],"sell":[{"quantity":1800,"price":23.15,"orders":1},{"quantity":1800,"price":23.2,"orders":1},{"quantity":1800,"price":23.3,"orders":1},{"quantity":1800,"price":23.55,"orders":1},{"quantity":1800,"price":23.6,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|71899","symbol":"BPCL25MAY300CE","last_price":23.0,"volume":171000,"average_price":21.78,"oi":963000.0,"net_change":3.8,"total_buy_quantity":185400.0,"total_sell_quantity":196200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.2,"last_trade_time":"1748253548452","oi_day_high":1053000.0,"oi_day_low":963000.0},"NSE_FO:TECHM25MAY1440CE":{"ohlc":{"open":161.75,"high":161.75,"low":150.25,"close":160.0},"depth":{"buy":[{"quantity":600,"price":158.2,"orders":1},{"quantity":600,"price":158.15,"orders":1},{"quantity":600,"price":158.1,"orders":1},{"quantity":600,"price":157.95,"orders":1},{"quantity":4200,"price":150.3,"orders":1}],"sell":[{"quantity":600,"price":161.5,"orders":1},{"quantity":600,"price":162.25,"orders":1},{"quantity":4200,"price":164.2,"orders":1},{"quantity":2400,"price":166.25,"orders":1},{"quantity":6000,"price":167.15,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|132319","symbol":"TECHM25MAY1440CE","last_price":160.0,"volume":13800,"average_price":153.0,"oi":174000.0,"net_change":10.0,"total_buy_quantity":43200.0,"total_sell_quantity":46200.0,"lower_circuit_limit":68.4,"upper_circuit_limit":231.6,"last_trade_time":"1748239129806","oi_day_high":177000.0,"oi_day_low":174000.0},"NSE_FO:ATGL25MAY620CE":{"ohlc":{"open":48.95,"high":52.0,"low":48.95,"close":52.0},"depth":{"buy":[{"quantity":5425,"price":41.05,"orders":1},{"quantity":3100,"price":41.0,"orders":1},{"quantity":31000,"price":40.45,"orders":1},{"quantity":2325,"price":40.4,"orders":1},{"quantity":7750,"price":39.4,"orders":1}],"sell":[{"quantity":775,"price":51.95,"orders":1},{"quantity":3100,"price":52.0,"orders":1},{"quantity":3100,"price":53.35,"orders":1},{"quantity":2325,"price":53.55,"orders":1},{"quantity":3875,"price":53.7,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|68171","symbol":"ATGL25MAY620CE","last_price":52.0,"volume":4650,"average_price":50.32,"oi":106950.0,"net_change":11.65,"total_buy_quantity":92225.0,"total_sell_quantity":59675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.6,"last_trade_time":"1748252274973","oi_day_high":108500.0,"oi_day_low":106950.0},"NSE_FO:APLAPOLLO25MAY1620PE":{"ohlc":{"open":0.8,"high":0.8,"low":0.45,"close":0.5},"depth":{"buy":[{"quantity":7000,"price":0.45,"orders":4},{"quantity":20300,"price":0.4,"orders":6},{"quantity":32900,"price":0.35,"orders":7},{"quantity":15750,"price":0.3,"orders":8},{"quantity":3150,"price":0.25,"orders":5}],"sell":[{"quantity":700,"price":1.0,"orders":2},{"quantity":14000,"price":18.9,"orders":1},{"quantity":14000,"price":18.95,"orders":1},{"quantity":1400,"price":20.5,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|68084","symbol":"APLAPOLLO25MAY1620PE","last_price":0.5,"volume":38500,"average_price":0.57,"oi":196000.0,"net_change":-0.45,"total_buy_quantity":206500.0,"total_sell_quantity":30100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1748252827363","oi_day_high":197050.0,"oi_day_low":196000.0},"NSE_FO:ALKEM25MAY5200CE":{"ohlc":{"open":150.0,"high":161.4,"low":81.0,"close":87.1},"depth":{"buy":[{"quantity":100,"price":87.1,"orders":1},{"quantity":200,"price":87.05,"orders":1},{"quantity":100,"price":85.8,"orders":1},{"quantity":200,"price":84.05,"orders":1},{"quantity":400,"price":79.95,"orders":1}],"sell":[{"quantity":100,"price":94.85,"orders":1},{"quantity":100,"price":94.9,"orders":1},{"quantity":100,"price":95.85,"orders":1},{"quantity":200,"price":95.95,"orders":1},{"quantity":100,"price":98.55,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|65604","symbol":"ALKEM25MAY5200CE","last_price":87.1,"volume":29000,"average_price":106.04,"oi":16400.0,"net_change":-42.6,"total_buy_quantity":12500.0,"total_sell_quantity":9400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":309.45,"last_trade_time":"1748253592016","oi_day_high":17500.0,"oi_day_low":15200.0},"NSE_FO:RELIANCE25MAY1300PE":{"ohlc":{"open":0.45,"high":0.45,"low":0.2,"close":0.3},"depth":{"buy":[{"quantity":288000,"price":0.2,"orders":40},{"quantity":115500,"price":0.15,"orders":18},{"quantity":328000,"price":0.1,"orders":34},{"quantity":323500,"price":0.05,"orders":29},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":32000,"price":0.3,"orders":12},{"quantity":23000,"price":0.35,"orders":9},{"quantity":20000,"price":0.4,"orders":9},{"quantity":14500,"price":0.45,"orders":6},{"quantity":16000,"price":0.5,"orders":11}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|120103","symbol":"RELIANCE25MAY1300PE","last_price":0.3,"volume":1679500,"average_price":0.26,"oi":3736500.0,"net_change":-0.2,"total_buy_quantity":1055000.0,"total_sell_quantity":371500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1748253580888","oi_day_high":4158000.0,"oi_day_low":3729500.0},"NSE_FO:PAYTM25MAY920CE":{"ohlc":{"open":1.5,"high":4.15,"low":1.5,"close":2.9},"depth":{"buy":[{"quantity":3250,"price":2.85,"orders":5},{"quantity":4550,"price":2.8,"orders":4},{"quantity":5200,"price":2.75,"orders":4},{"quantity":3250,"price":2.7,"orders":3},{"quantity":3900,"price":2.65,"orders":4}],"sell":[{"quantity":650,"price":2.9,"orders":1},{"quantity":3900,"price":2.95,"orders":5},{"quantity":10400,"price":3.0,"orders":8},{"quantity":8450,"price":3.05,"orders":8},{"quantity":4550,"price":3.1,"orders":6}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|113662","symbol":"PAYTM25MAY920CE","last_price":2.9,"volume":2152800,"average_price":2.73,"oi":788450.0,"net_change":1.4,"total_buy_quantity":377000.0,"total_sell_quantity":180700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1748253591793","oi_day_high":813150.0,"oi_day_low":653250.0},"NSE_FO:ITC25MAY430CE":{"ohlc":{"open":3.65,"high":7.1,"low":3.1,"close":6.5},"depth":{"buy":[{"quantity":3200,"price":6.45,"orders":2},{"quantity":16000,"price":6.4,"orders":4},{"quantity":16000,"price":6.35,"orders":4},{"quantity":9600,"price":6.3,"orders":5},{"quantity":6400,"price":6.25,"orders":3}],"sell":[{"quantity":1600,"price":6.65,"orders":1},{"quantity":3200,"price":6.7,"orders":2},{"quantity":6400,"price":6.75,"orders":4},{"quantity":6400,"price":6.8,"orders":1},{"quantity":1600,"price":6.85,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|97219","symbol":"ITC25MAY430CE","last_price":6.5,"volume":16224000,"average_price":4.46,"oi":7728000.0,"net_change":3.3,"total_buy_quantity":331200.0,"total_sell_quantity":361600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1748253592379","oi_day_high":8302400.0,"oi_day_low":7724800.0},"NSE_FO:COFORGE25MAY7300CE":{"ohlc":{"open":1065.0,"high":1095.0,"low":1064.95,"close":1095.0},"depth":{"buy":[{"quantity":150,"price":1088.25,"orders":2},{"quantity":150,"price":1088.2,"orders":2},{"quantity":300,"price":1088.15,"orders":1},{"quantity":300,"price":1088.1,"orders":4},{"quantity":75,"price":1088.05,"orders":1}],"sell":[{"quantity":225,"price":1170.0,"orders":1},{"quantity":375,"price":1187.35,"orders":1},{"quantity":750,"price":1190.95,"orders":1},{"quantity":300,"price":1192.35,"orders":1},{"quantity":225,"price":1195.0,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|82050","symbol":"COFORGE25MAY7300CE","last_price":1095.0,"volume":675,"average_price":1074.99,"oi":39150.0,"net_change":33.0,"total_buy_quantity":7125.0,"total_sell_quantity":5775.0,"lower_circuit_limit":465.7,"upper_circuit_limit":1658.3,"last_trade_time":"1748234257303","oi_day_high":39600.0,"oi_day_low":39150.0},"NSE_FO:TORNTPOWER25MAY1600PE":{"ohlc":{"open":170.0,"high":170.0,"low":165.0,"close":165.0},"depth":{"buy":[{"quantity":1875,"price":170.65,"orders":1},{"quantity":1500,"price":170.6,"orders":1},{"quantity":1875,"price":169.7,"orders":1},{"quantity":3750,"price":168.3,"orders":1},{"quantity":3750,"price":167.4,"orders":1}],"sell":[{"quantity":375,"price":191.95,"orders":1},{"quantity":1500,"price":192.0,"orders":1},{"quantity":1500,"price":192.35,"orders":1},{"quantity":15000,"price":200.1,"orders":1},{"quantity":3750,"price":200.15,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|135477","symbol":"TORNTPOWER25MAY1600PE","last_price":165.0,"volume":3000,"average_price":166.27,"oi":27000.0,"net_change":-24.75,"total_buy_quantity":28500.0,"total_sell_quantity":27750.0,"lower_circuit_limit":81.05,"upper_circuit_limit":298.45,"last_trade_time":"1748237223640","oi_day_high":27750.0,"oi_day_low":27000.0},"NSE_FO:COLPAL25MAY2740PE":{"ohlc":{"open":261.0,"high":261.0,"low":250.0,"close":250.0},"depth":{"buy":[{"quantity":1225,"price":241.65,"orders":1},{"quantity":175,"price":241.6,"orders":1},{"quantity":175,"price":241.5,"orders":1},{"quantity":175,"price":241.4,"orders":1},{"quantity":875,"price":240.55,"orders":1}],"sell":[{"quantity":700,"price":280.5,"orders":1},{"quantity":175,"price":280.55,"orders":1},{"quantity":700,"price":280.65,"orders":1},{"quantity":8750,"price":290.65,"orders":1},{"quantity":1750,"price":290.7,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|82711","symbol":"COLPAL25MAY2740PE","last_price":250.0,"volume":1925,"average_price":251.72,"oi":5075.0,"net_change":-21.0,"total_buy_quantity":17150.0,"total_sell_quantity":14700.0,"lower_circuit_limit":150.4,"upper_circuit_limit":391.6,"last_trade_time":"1748247343831","oi_day_high":5075.0,"oi_day_low":5075.0},"NSE_FO:HINDPETRO25MAY390PE":{"ohlc":{"open":0.85,"high":0.95,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":26325,"price":0.45,"orders":5},{"quantity":95175,"price":0.4,"orders":12},{"quantity":87075,"price":0.35,"orders":4},{"quantity":97200,"price":0.3,"orders":7},{"quantity":72900,"price":0.25,"orders":5}],"sell":[{"quantity":42525,"price":0.5,"orders":9},{"quantity":83025,"price":0.55,"orders":3},{"quantity":83025,"price":0.6,"orders":3},{"quantity":66825,"price":0.65,"orders":2},{"quantity":66825,"price":0.7,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|89175","symbol":"HINDPETRO25MAY390PE","last_price":0.45,"volume":577125,"average_price":0.55,"oi":1093500.0,"net_change":-0.65,"total_buy_quantity":615600.0,"total_sell_quantity":737100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1748253567754","oi_day_high":1093500.0,"oi_day_low":1000350.0},"NSE_FO:HINDUNILVR25MAY2320CE":{"ohlc":{"open":61.1,"high":78.15,"low":57.25,"close":76.8},"depth":{"buy":[{"quantity":300,"price":77.2,"orders":1},{"quantity":300,"price":77.15,"orders":1},{"quantity":300,"price":77.0,"orders":1},{"quantity":300,"price":76.55,"orders":1},{"quantity":900,"price":76.5,"orders":2}],"sell":[{"quantity":300,"price":78.05,"orders":1},{"quantity":300,"price":78.1,"orders":1},{"quantity":300,"price":78.15,"orders":1},{"quantity":300,"price":79.0,"orders":1},{"quantity":600,"price":79.05,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|89757","symbol":"HINDUNILVR25MAY2320CE","last_price":76.8,"volume":49200,"average_price":68.77,"oi":123900.0,"net_change":29.7,"total_buy_quantity":36000.0,"total_sell_quantity":17100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":113.75,"last_trade_time":"1748253330207","oi_day_high":128700.0,"oi_day_low":122400.0},"NSE_FO:JUBLFOOD25MAY720CE":{"ohlc":{"open":0.7,"high":0.7,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":13750,"price":0.45,"orders":4},{"quantity":70000,"price":0.4,"orders":9},{"quantity":30000,"price":0.35,"orders":9},{"quantity":92500,"price":0.3,"orders":10},{"quantity":82500,"price":0.25,"orders":8}],"sell":[{"quantity":12500,"price":0.5,"orders":8},{"quantity":25000,"price":0.55,"orders":10},{"quantity":50000,"price":0.6,"orders":10},{"quantity":36250,"price":0.65,"orders":8},{"quantity":23750,"price":0.7,"orders":6}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|99293","symbol":"JUBLFOOD25MAY720CE","last_price":0.45,"volume":1016250,"average_price":0.5,"oi":1220000.0,"net_change":-0.4,"total_buy_quantity":541250.0,"total_sell_quantity":337500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1748253569027","oi_day_high":1220000.0,"oi_day_low":1042500.0},"NSE_FO:LICHSGFIN25MAY610CE":{"ohlc":{"open":3.55,"high":5.3,"low":3.55,"close":4.5},"depth":{"buy":[{"quantity":2000,"price":4.5,"orders":2},{"quantity":1000,"price":4.45,"orders":1},{"quantity":2000,"price":4.4,"orders":2},{"quantity":2000,"price":4.35,"orders":2},{"quantity":4000,"price":4.3,"orders":4}],"sell":[{"quantity":4000,"price":4.6,"orders":4},{"quantity":3000,"price":4.65,"orders":2},{"quantity":3000,"price":4.7,"orders":3},{"quantity":11000,"price":4.75,"orders":5},{"quantity":9000,"price":4.8,"orders":5}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|113269","symbol":"LICHSGFIN25MAY610CE","last_price":4.5,"volume":2145000,"average_price":4.29,"oi":1089000.0,"net_change":0.55,"total_buy_quantity":466000.0,"total_sell_quantity":424000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1748253593735","oi_day_high":1157000.0,"oi_day_low":1068000.0},"NSE_FO:IEX25MAY190CE":{"ohlc":{"open":7.1,"high":8.25,"low":4.95,"close":5.65},"depth":{"buy":[{"quantity":3750,"price":5.45,"orders":1},{"quantity":3750,"price":5.4,"orders":1},{"quantity":3750,"price":5.25,"orders":1},{"quantity":11250,"price":5.2,"orders":2},{"quantity":7500,"price":5.15,"orders":2}],"sell":[{"quantity":3750,"price":5.55,"orders":1},{"quantity":7500,"price":5.6,"orders":2},{"quantity":11250,"price":5.65,"orders":2},{"quantity":3750,"price":5.7,"orders":1},{"quantity":15000,"price":5.75,"orders":3}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|92033","symbol":"IEX25MAY190CE","last_price":5.65,"volume":480000,"average_price":6.08,"oi":1755000.0,"net_change":-0.9,"total_buy_quantity":367500.0,"total_sell_quantity":521250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1748253477984","oi_day_high":1815000.0,"oi_day_low":1732500.0},"NSE_FO:PAGEIND25MAY45000CE":{"ohlc":{"open":2350.0,"high":2350.0,"low":2285.15,"close":2285.15},"depth":{"buy":[{"quantity":60,"price":1975.05,"orders":1},{"quantity":75,"price":1975.0,"orders":1},{"quantity":60,"price":1940.3,"orders":1},{"quantity":45,"price":1894.4,"orders":1},{"quantity":75,"price":1768.5,"orders":1}],"sell":[{"quantity":45,"price":2556.45,"orders":1},{"quantity":60,"price":2570.2,"orders":1},{"quantity":75,"price":2593.9,"orders":1},{"quantity":150,"price":2641.2,"orders":1},{"quantity":150,"price":2657.5,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|112170","symbol":"PAGEIND25MAY45000CE","last_price":2285.15,"volume":30,"average_price":2317.57,"oi":720.0,"net_change":-306.1,"total_buy_quantity":1215.0,"total_sell_quantity":1095.0,"lower_circuit_limit":431.35,"upper_circuit_limit":4751.15,"last_trade_time":"1748237554683","oi_day_high":720.0,"oi_day_low":720.0},"NSE_FO:GMRAIRPORT25MAY89CE":{"ohlc":{"open":0.65,"high":0.75,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":28125,"price":0.3,"orders":3},{"quantity":253125,"price":0.25,"orders":12},{"quantity":646875,"price":0.2,"orders":7},{"quantity":618750,"price":0.15,"orders":9},{"quantity":720000,"price":0.1,"orders":10}],"sell":[{"quantity":185625,"price":0.35,"orders":20},{"quantity":112500,"price":0.4,"orders":14},{"quantity":95625,"price":0.45,"orders":10},{"quantity":39375,"price":0.5,"orders":4},{"quantity":73125,"price":0.55,"orders":5}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|90010","symbol":"GMRAIRPORT25MAY89CE","last_price":0.3,"volume":3830625,"average_price":0.43,"oi":3335625.0,"net_change":-0.4,"total_buy_quantity":2981250.0,"total_sell_quantity":1524375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1748253588269","oi_day_high":3335625.0,"oi_day_low":3093750.0},"NSE_FO:GRASIM25MAY2720CE":{"ohlc":{"open":15.95,"high":19.3,"low":6.9,"close":8.25},"depth":{"buy":[{"quantity":250,"price":8.0,"orders":1},{"quantity":250,"price":7.95,"orders":1},{"quantity":500,"price":7.9,"orders":2},{"quantity":250,"price":7.85,"orders":1},{"quantity":250,"price":7.8,"orders":1}],"sell":[{"quantity":250,"price":8.25,"orders":1},{"quantity":500,"price":8.3,"orders":2},{"quantity":250,"price":8.4,"orders":1},{"quantity":250,"price":8.45,"orders":1},{"quantity":500,"price":8.5,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|84984","symbol":"GRASIM25MAY2720CE","last_price":8.25,"volume":408750,"average_price":11.13,"oi":147750.0,"net_change":-4.5,"total_buy_quantity":235500.0,"total_sell_quantity":50750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.25,"last_trade_time":"1748253540002","oi_day_high":165000.0,"oi_day_low":130250.0},"NSE_FO:NATIONALUM25MAY160PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":116250,"price":0.05,"orders":15},{"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":120000,"price":0.1,"orders":9},{"quantity":48750,"price":0.15,"orders":4},{"quantity":48750,"price":0.2,"orders":4},{"quantity":41250,"price":0.25,"orders":2},{"quantity":15000,"price":0.3,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|107480","symbol":"NATIONALUM25MAY160PE","last_price":0.05,"volume":420000,"average_price":0.06,"oi":1620000.0,"net_change":-0.05,"total_buy_quantity":116250.0,"total_sell_quantity":806250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1748253480579","oi_day_high":1773750.0,"oi_day_low":1620000.0},"NSE_FO:TATACHEM25MAY860CE":{"ohlc":{"open":20.95,"high":27.8,"low":14.6,"close":23.1},"depth":{"buy":[{"quantity":550,"price":23.1,"orders":1},{"quantity":550,"price":23.05,"orders":1},{"quantity":550,"price":23.0,"orders":1},{"quantity":550,"price":22.6,"orders":1},{"quantity":550,"price":22.1,"orders":1}],"sell":[{"quantity":550,"price":23.45,"orders":1},{"quantity":550,"price":23.5,"orders":1},{"quantity":1100,"price":23.95,"orders":1},{"quantity":550,"price":24.5,"orders":1},{"quantity":2200,"price":24.85,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|141648","symbol":"TATACHEM25MAY860CE","last_price":23.1,"volume":309650,"average_price":21.14,"oi":442750.0,"net_change":3.75,"total_buy_quantity":176550.0,"total_sell_quantity":89100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.9,"last_trade_time":"1748253595028","oi_day_high":545050.0,"oi_day_low":442750.0},"NSE_FO:DRREDDY25MAY1120CE":{"ohlc":{"open":100.4,"high":100.4,"low":100.4,"close":100.4},"depth":{"buy":[{"quantity":1875,"price":101.0,"orders":1},{"quantity":2500,"price":100.95,"orders":1},{"quantity":18750,"price":94.8,"orders":1},{"quantity":6250,"price":94.75,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3125,"price":123.2,"orders":1},{"quantity":6250,"price":125.35,"orders":1},{"quantity":6250,"price":125.65,"orders":1},{"quantity":18750,"price":140.7,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|81196","symbol":"DRREDDY25MAY1120CE","last_price":100.4,"volume":0,"average_price":0.0,"oi":33125.0,"net_change":0.0,"total_buy_quantity":29375.0,"total_sell_quantity":34375.0,"lower_circuit_limit":61.15,"upper_circuit_limit":160.65,"last_trade_time":"1747646700000","oi_day_high":35000.0,"oi_day_low":31875.0},"NSE_FO:MFSL25MAY1240CE":{"ohlc":{"open":243.8,"high":244.05,"low":243.8,"close":244.05},"depth":{"buy":[{"quantity":800,"price":237.95,"orders":1},{"quantity":3200,"price":222.15,"orders":1},{"quantity":24000,"price":216.2,"orders":1},{"quantity":8000,"price":213.9,"orders":1},{"quantity":4000,"price":208.95,"orders":1}],"sell":[{"quantity":8000,"price":249.4,"orders":3},{"quantity":4000,"price":249.45,"orders":1},{"quantity":3200,"price":249.85,"orders":1},{"quantity":8000,"price":251.1,"orders":1},{"quantity":8000,"price":252.4,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|105473","symbol":"MFSL25MAY1240CE","last_price":244.05,"volume":1600,"average_price":243.92,"oi":34400.0,"net_change":92.6,"total_buy_quantity":48000.0,"total_sell_quantity":55200.0,"lower_circuit_limit":151.1,"upper_circuit_limit":310.7,"last_trade_time":"1748234102324","oi_day_high":34400.0,"oi_day_low":34400.0},"NSE_FO:IREDA25MAY175PE":{"ohlc":{"open":5.0,"high":5.1,"low":2.6,"close":3.65},"depth":{"buy":[{"quantity":23200,"price":3.55,"orders":6},{"quantity":17400,"price":3.5,"orders":6},{"quantity":29000,"price":3.45,"orders":8},{"quantity":23200,"price":3.4,"orders":7},{"quantity":20300,"price":3.35,"orders":5}],"sell":[{"quantity":5800,"price":3.65,"orders":2},{"quantity":11600,"price":3.7,"orders":4},{"quantity":11600,"price":3.75,"orders":4},{"quantity":8700,"price":3.8,"orders":3},{"quantity":11600,"price":3.85,"orders":4}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|96563","symbol":"IREDA25MAY175PE","last_price":3.65,"volume":2264900,"average_price":3.89,"oi":1128100.0,"net_change":-1.55,"total_buy_quantity":751100.0,"total_sell_quantity":551000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1748253585291","oi_day_high":1206400.0,"oi_day_low":1084600.0},"NSE_FO:ASHOKLEY25MAY230PE":{"ohlc":{"open":0.9,"high":0.95,"low":0.2,"close":0.3},"depth":{"buy":[{"quantity":62500,"price":0.25,"orders":12},{"quantity":450000,"price":0.2,"orders":25},{"quantity":332500,"price":0.15,"orders":10},{"quantity":510000,"price":0.1,"orders":13},{"quantity":322500,"price":0.05,"orders":12}],"sell":[{"quantity":90000,"price":0.3,"orders":16},{"quantity":75000,"price":0.35,"orders":11},{"quantity":52500,"price":0.4,"orders":10},{"quantity":47500,"price":0.45,"orders":6},{"quantity":30000,"price":0.5,"orders":6}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|67237","symbol":"ASHOKLEY25MAY230PE","last_price":0.3,"volume":8707500,"average_price":0.49,"oi":3005000.0,"net_change":-1.1,"total_buy_quantity":1677500.0,"total_sell_quantity":792500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1748253598620","oi_day_high":3415000.0,"oi_day_low":2817500.0},"NSE_FO:DEEPAKNTR25MAY2000PE":{"ohlc":{"open":19.45,"high":28.0,"low":14.0,"close":27.0},"depth":{"buy":[{"quantity":300,"price":27.7,"orders":1},{"quantity":300,"price":27.65,"orders":1},{"quantity":300,"price":27.15,"orders":1},{"quantity":600,"price":27.1,"orders":1},{"quantity":600,"price":27.05,"orders":1}],"sell":[{"quantity":300,"price":29.35,"orders":1},{"quantity":300,"price":29.4,"orders":1},{"quantity":600,"price":32.3,"orders":1},{"quantity":1500,"price":32.35,"orders":1},{"quantity":1500,"price":32.7,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|78773","symbol":"DEEPAKNTR25MAY2000PE","last_price":27.0,"volume":80400,"average_price":19.63,"oi":71700.0,"net_change":4.3,"total_buy_quantity":81900.0,"total_sell_quantity":46500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.7,"last_trade_time":"1748253533954","oi_day_high":73200.0,"oi_day_low":62700.0},"NSE_FO:ABCAPITAL25MAY202.5CE":{"ohlc":{"open":18.9,"high":18.9,"low":18.9,"close":18.9},"depth":{"buy":[{"quantity":27000,"price":17.15,"orders":1},{"quantity":10800,"price":16.35,"orders":1},{"quantity":108000,"price":14.8,"orders":1},{"quantity":27000,"price":14.75,"orders":1},{"quantity":2700,"price":14.0,"orders":1}],"sell":[{"quantity":10800,"price":20.6,"orders":1},{"quantity":27000,"price":21.0,"orders":1},{"quantity":27000,"price":21.65,"orders":1},{"quantity":13500,"price":22.05,"orders":1},{"quantity":108000,"price":24.45,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|65397","symbol":"ABCAPITAL25MAY202.5CE","last_price":18.9,"volume":0,"average_price":0.0,"oi":261900.0,"net_change":0.05,"total_buy_quantity":175500.0,"total_sell_quantity":218700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.0,"last_trade_time":"1747906573000","oi_day_high":267300.0,"oi_day_low":261900.0},"NSE_FO:PHOENIXLTD25MAY1650PE":{"ohlc":{"open":47.85,"high":49.0,"low":40.5,"close":49.0},"depth":{"buy":[{"quantity":700,"price":53.95,"orders":2},{"quantity":350,"price":53.9,"orders":1},{"quantity":1750,"price":51.3,"orders":1},{"quantity":2450,"price":51.0,"orders":2},{"quantity":3500,"price":49.25,"orders":1}],"sell":[{"quantity":350,"price":60.8,"orders":1},{"quantity":350,"price":60.85,"orders":1},{"quantity":350,"price":62.75,"orders":1},{"quantity":700,"price":75.85,"orders":1},{"quantity":1400,"price":78.0,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|128672","symbol":"PHOENIXLTD25MAY1650PE","last_price":49.0,"volume":6300,"average_price":43.68,"oi":25900.0,"net_change":-12.85,"total_buy_quantity":31500.0,"total_sell_quantity":12950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":152.55,"last_trade_time":"1748233667130","oi_day_high":26950.0,"oi_day_low":25900.0},"NSE_FO:OIL25MAY400PE":{"ohlc":{"open":0.35,"high":0.35,"low":0.1,"close":0.2},"depth":{"buy":[{"quantity":8600,"price":0.15,"orders":3},{"quantity":98900,"price":0.1,"orders":13},{"quantity":91375,"price":0.05,"orders":14},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2150,"price":0.2,"orders":2},{"quantity":24725,"price":0.25,"orders":12},{"quantity":10750,"price":0.3,"orders":4},{"quantity":5375,"price":0.35,"orders":2},{"quantity":3225,"price":0.4,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|111301","symbol":"OIL25MAY400PE","last_price":0.2,"volume":318200,"average_price":0.17,"oi":366575.0,"net_change":-0.6,"total_buy_quantity":198875.0,"total_sell_quantity":291325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1748253380640","oi_day_high":410650.0,"oi_day_low":366575.0},"NSE_FO:DRREDDY25MAY1200PE":{"ohlc":{"open":3.5,"high":4.3,"low":0.9,"close":1.15},"depth":{"buy":[{"quantity":1875,"price":1.1,"orders":1},{"quantity":3125,"price":1.05,"orders":4},{"quantity":4375,"price":1.0,"orders":5},{"quantity":5000,"price":0.95,"orders":5},{"quantity":3750,"price":0.9,"orders":5}],"sell":[{"quantity":5000,"price":1.15,"orders":3},{"quantity":8125,"price":1.2,"orders":6},{"quantity":8750,"price":1.25,"orders":7},{"quantity":4375,"price":1.3,"orders":5},{"quantity":4375,"price":1.35,"orders":4}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|81221","symbol":"DRREDDY25MAY1200PE","last_price":1.15,"volume":616875,"average_price":1.61,"oi":641875.0,"net_change":-2.75,"total_buy_quantity":434375.0,"total_sell_quantity":191875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1748253595573","oi_day_high":704375.0,"oi_day_low":637500.0},"NSE_FO:INDUSTOWER25MAY405CE":{"ohlc":{"open":0.65,"high":0.65,"low":0.3,"close":0.5},"depth":{"buy":[{"quantity":45900,"price":0.4,"orders":12},{"quantity":49300,"price":0.35,"orders":16},{"quantity":35700,"price":0.3,"orders":9},{"quantity":59500,"price":0.25,"orders":9},{"quantity":73100,"price":0.2,"orders":3}],"sell":[{"quantity":22100,"price":0.5,"orders":8},{"quantity":23800,"price":0.55,"orders":7},{"quantity":20400,"price":0.6,"orders":6},{"quantity":15300,"price":0.65,"orders":4},{"quantity":13600,"price":0.7,"orders":4}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|105211","symbol":"INDUSTOWER25MAY405CE","last_price":0.5,"volume":787100,"average_price":0.45,"oi":1076100.0,"net_change":-0.3,"total_buy_quantity":489600.0,"total_sell_quantity":379100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1748253594865","oi_day_high":1195100.0,"oi_day_low":1065900.0},"NSE_FO:GODREJCP25MAY1260PE":{"ohlc":{"open":5.0,"high":6.05,"low":2.95,"close":3.9},"depth":{"buy":[{"quantity":500,"price":4.2,"orders":1},{"quantity":500,"price":4.15,"orders":1},{"quantity":500,"price":4.1,"orders":1},{"quantity":500,"price":3.85,"orders":1},{"quantity":500,"price":3.8,"orders":1}],"sell":[{"quantity":1000,"price":4.35,"orders":2},{"quantity":1500,"price":4.45,"orders":2},{"quantity":1000,"price":4.5,"orders":2},{"quantity":1000,"price":4.6,"orders":2},{"quantity":1500,"price":4.65,"orders":3}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|83859","symbol":"GODREJCP25MAY1260PE","last_price":3.9,"volume":85500,"average_price":4.66,"oi":91500.0,"net_change":-3.45,"total_buy_quantity":157500.0,"total_sell_quantity":90500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.95,"last_trade_time":"1748253515116","oi_day_high":111000.0,"oi_day_low":91000.0},"NSE_FO:TCS25MAY3400CE":{"ohlc":{"open":127.25,"high":148.9,"low":125.0,"close":147.55},"depth":{"buy":[{"quantity":175,"price":146.05,"orders":1},{"quantity":700,"price":146.0,"orders":1},{"quantity":175,"price":143.4,"orders":1},{"quantity":175,"price":143.35,"orders":1},{"quantity":175,"price":143.3,"orders":1}],"sell":[{"quantity":175,"price":147.35,"orders":1},{"quantity":700,"price":147.4,"orders":1},{"quantity":700,"price":148.25,"orders":1},{"quantity":350,"price":148.4,"orders":2},{"quantity":175,"price":148.45,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|131752","symbol":"TCS25MAY3400CE","last_price":147.55,"volume":150150,"average_price":140.08,"oi":231875.0,"net_change":30.35,"total_buy_quantity":33600.0,"total_sell_quantity":21875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":246.25,"last_trade_time":"1748253593777","oi_day_high":296100.0,"oi_day_low":231175.0},"NSE_FO:SHREECEM25MAY30750CE":{"ohlc":{"open":578.0,"high":609.95,"low":531.15,"close":533.85},"depth":{"buy":[{"quantity":50,"price":482.4,"orders":2},{"quantity":25,"price":482.35,"orders":1},{"quantity":100,"price":482.3,"orders":1},{"quantity":25,"price":472.45,"orders":1},{"quantity":575,"price":393.75,"orders":1}],"sell":[{"quantity":25,"price":623.25,"orders":1},{"quantity":25,"price":623.3,"orders":1},{"quantity":50,"price":623.35,"orders":1},{"quantity":25,"price":634.3,"orders":1},{"quantity":25,"price":635.1,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|136588","symbol":"SHREECEM25MAY30750CE","last_price":533.85,"volume":1550,"average_price":566.92,"oi":975.0,"net_change":-274.45,"total_buy_quantity":1325.0,"total_sell_quantity":1525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1912.9,"last_trade_time":"1748250699991","oi_day_high":1175.0,"oi_day_low":950.0},"NSE_FO:BSOFT25MAY395PE":{"ohlc":{"open":0.6,"high":2.05,"low":0.4,"close":1.95},"depth":{"buy":[{"quantity":2000,"price":1.9,"orders":2},{"quantity":3000,"price":1.85,"orders":3},{"quantity":4000,"price":1.8,"orders":4},{"quantity":7000,"price":1.75,"orders":3},{"quantity":9000,"price":1.7,"orders":4}],"sell":[{"quantity":2000,"price":2.0,"orders":2},{"quantity":2000,"price":2.05,"orders":2},{"quantity":2000,"price":2.1,"orders":2},{"quantity":4000,"price":2.15,"orders":4},{"quantity":2000,"price":2.2,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|77886","symbol":"BSOFT25MAY395PE","last_price":1.95,"volume":263000,"average_price":1.32,"oi":138000.0,"net_change":1.5,"total_buy_quantity":146000.0,"total_sell_quantity":176000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1748253571126","oi_day_high":166000.0,"oi_day_low":138000.0},"NSE_FO:HINDALCO25MAY630PE":{"ohlc":{"open":1.1,"high":1.1,"low":0.4,"close":0.65},"depth":{"buy":[{"quantity":19600,"price":0.55,"orders":7},{"quantity":33600,"price":0.5,"orders":11},{"quantity":39200,"price":0.45,"orders":6},{"quantity":49000,"price":0.4,"orders":8},{"quantity":60200,"price":0.35,"orders":5}],"sell":[{"quantity":14000,"price":0.6,"orders":6},{"quantity":26600,"price":0.65,"orders":14},{"quantity":23800,"price":0.7,"orders":11},{"quantity":25200,"price":0.75,"orders":9},{"quantity":8400,"price":0.8,"orders":5}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|96975","symbol":"HINDALCO25MAY630PE","last_price":0.65,"volume":1313200,"average_price":0.65,"oi":858200.0,"net_change":-1.4,"total_buy_quantity":519400.0,"total_sell_quantity":326200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1748253594298","oi_day_high":884800.0,"oi_day_low":820400.0},"NSE_FO:IDFCFIRSTB25MAY68PE":{"ohlc":{"open":1.2,"high":1.8,"low":1.15,"close":1.65},"depth":{"buy":[{"quantity":45000,"price":1.55,"orders":5},{"quantity":60000,"price":1.5,"orders":5},{"quantity":22500,"price":1.45,"orders":3},{"quantity":105000,"price":1.4,"orders":5},{"quantity":15000,"price":1.35,"orders":2}],"sell":[{"quantity":22500,"price":1.65,"orders":3},{"quantity":82500,"price":1.7,"orders":7},{"quantity":105000,"price":1.75,"orders":8},{"quantity":67500,"price":1.8,"orders":5},{"quantity":52500,"price":1.85,"orders":3}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|91755","symbol":"IDFCFIRSTB25MAY68PE","last_price":1.65,"volume":2092500,"average_price":1.58,"oi":9210000.0,"net_change":0.25,"total_buy_quantity":2145000.0,"total_sell_quantity":1230000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1748253592077","oi_day_high":9262500.0,"oi_day_low":9112500.0},"NSE_FO:JINDALSTEL25MAY910CE":{"ohlc":{"open":59.95,"high":61.35,"low":47.15,"close":47.5},"depth":{"buy":[{"quantity":1250,"price":46.9,"orders":2},{"quantity":625,"price":46.3,"orders":1},{"quantity":625,"price":45.05,"orders":1},{"quantity":625,"price":45.0,"orders":1},{"quantity":625,"price":42.2,"orders":1}],"sell":[{"quantity":625,"price":47.6,"orders":1},{"quantity":625,"price":47.65,"orders":1},{"quantity":625,"price":50.75,"orders":1},{"quantity":4375,"price":50.8,"orders":2},{"quantity":625,"price":51.25,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|109180","symbol":"JINDALSTEL25MAY910CE","last_price":47.5,"volume":66875,"average_price":51.95,"oi":132500.0,"net_change":-0.5,"total_buy_quantity":66875.0,"total_sell_quantity":65625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.25,"last_trade_time":"1748253443601","oi_day_high":168750.0,"oi_day_low":132500.0},"NSE_FO:ICICIGI25MAY1880CE":{"ohlc":{"open":29.4,"high":32.8,"low":8.0,"close":9.45},"depth":{"buy":[{"quantity":500,"price":9.15,"orders":2},{"quantity":250,"price":9.1,"orders":1},{"quantity":500,"price":9.05,"orders":1},{"quantity":250,"price":9.0,"orders":1},{"quantity":500,"price":8.95,"orders":1}],"sell":[{"quantity":250,"price":9.5,"orders":1},{"quantity":500,"price":9.8,"orders":1},{"quantity":500,"price":9.9,"orders":1},{"quantity":250,"price":9.95,"orders":1},{"quantity":500,"price":10.0,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|90966","symbol":"ICICIGI25MAY1880CE","last_price":9.45,"volume":454250,"average_price":14.4,"oi":140000.0,"net_change":-22.45,"total_buy_quantity":41000.0,"total_sell_quantity":63250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.5,"last_trade_time":"1748253566216","oi_day_high":148000.0,"oi_day_low":59750.0},"NSE_FO:ACC25MAY2060PE":{"ohlc":{"open":96.75,"high":98.35,"low":95.35,"close":98.35},"depth":{"buy":[{"quantity":1800,"price":97.05,"orders":3},{"quantity":300,"price":97.0,"orders":1},{"quantity":2100,"price":95.55,"orders":2},{"quantity":1500,"price":95.2,"orders":1},{"quantity":2700,"price":93.55,"orders":1}],"sell":[{"quantity":300,"price":106.3,"orders":1},{"quantity":1200,"price":106.35,"orders":4},{"quantity":1200,"price":116.05,"orders":1},{"quantity":2700,"price":120.4,"orders":1},{"quantity":3000,"price":123.05,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|65938","symbol":"ACC25MAY2060PE","last_price":98.35,"volume":3900,"average_price":97.03,"oi":32700.0,"net_change":-3.1,"total_buy_quantity":26400.0,"total_sell_quantity":25800.0,"lower_circuit_limit":4.8,"upper_circuit_limit":198.1,"last_trade_time":"1748232422751","oi_day_high":34800.0,"oi_day_low":32700.0},"NSE_FO:ESCORTS25MAY3400CE":{"ohlc":{"open":115.4,"high":138.55,"low":80.0,"close":102.75},"depth":{"buy":[{"quantity":150,"price":105.4,"orders":1},{"quantity":150,"price":105.3,"orders":1},{"quantity":150,"price":104.85,"orders":1},{"quantity":150,"price":103.7,"orders":1},{"quantity":2550,"price":92.0,"orders":1}],"sell":[{"quantity":150,"price":123.05,"orders":1},{"quantity":150,"price":123.1,"orders":1},{"quantity":150,"price":123.15,"orders":1},{"quantity":150,"price":123.25,"orders":1},{"quantity":150,"price":128.0,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|81711","symbol":"ESCORTS25MAY3400CE","last_price":102.75,"volume":25650,"average_price":93.9,"oi":41550.0,"net_change":-16.65,"total_buy_quantity":35700.0,"total_sell_quantity":7350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":284.55,"last_trade_time":"1748244422624","oi_day_high":50250.0,"oi_day_low":41550.0},"NSE_FO:JSL25MAY570PE":{"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":3100,"price":9.1,"orders":1},{"quantity":7750,"price":12.2,"orders":1},{"quantity":3875,"price":13.2,"orders":1},{"quantity":38750,"price":16.9,"orders":1},{"quantity":7750,"price":16.95,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|110200","symbol":"JSL25MAY570PE","last_price":0.05,"volume":5425,"average_price":0.08,"oi":49600.0,"net_change":-0.4,"total_buy_quantity":0.0,"total_sell_quantity":76725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1748239858001","oi_day_high":49600.0,"oi_day_low":49600.0},"NSE_FO:BANKBARODA25MAY252.5PE":{"ohlc":{"open":8.65,"high":11.85,"low":8.65,"close":11.7},"depth":{"buy":[{"quantity":2925,"price":11.35,"orders":1},{"quantity":2925,"price":11.3,"orders":1},{"quantity":2925,"price":11.25,"orders":1},{"quantity":2925,"price":11.0,"orders":1},{"quantity":8775,"price":10.95,"orders":1}],"sell":[{"quantity":2925,"price":11.55,"orders":1},{"quantity":5850,"price":11.6,"orders":2},{"quantity":2925,"price":11.85,"orders":1},{"quantity":2925,"price":11.9,"orders":1},{"quantity":5850,"price":12.0,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|73653","symbol":"BANKBARODA25MAY252.5PE","last_price":11.7,"volume":78975,"average_price":11.04,"oi":128700.0,"net_change":2.05,"total_buy_quantity":239850.0,"total_sell_quantity":310050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1748252107137","oi_day_high":137475.0,"oi_day_low":128700.0},"NSE_FO:LICI25MAY820PE":{"ohlc":{"open":1.5,"high":1.5,"low":0.85,"close":1.1},"depth":{"buy":[{"quantity":575,"price":1.15,"orders":1},{"quantity":575,"price":1.1,"orders":1},{"quantity":1150,"price":1.05,"orders":2},{"quantity":1150,"price":1.0,"orders":1},{"quantity":1150,"price":0.95,"orders":1}],"sell":[{"quantity":1725,"price":1.25,"orders":2},{"quantity":2300,"price":1.3,"orders":3},{"quantity":2300,"price":1.35,"orders":2},{"quantity":1150,"price":1.4,"orders":1},{"quantity":1150,"price":1.45,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|101391","symbol":"LICI25MAY820PE","last_price":1.1,"volume":121900,"average_price":1.01,"oi":170200.0,"net_change":-0.75,"total_buy_quantity":69000.0,"total_sell_quantity":96600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1748253361979","oi_day_high":175950.0,"oi_day_low":166175.0},"NSE_FO:BEL25MAY305CE":{"ohlc":{"open":79.2,"high":79.2,"low":79.2,"close":79.2},"depth":{"buy":[{"quantity":11400,"price":75.25,"orders":1},{"quantity":28500,"price":75.2,"orders":1},{"quantity":11400,"price":75.1,"orders":1},{"quantity":85500,"price":74.4,"orders":1},{"quantity":2850,"price":73.75,"orders":1}],"sell":[{"quantity":11400,"price":81.55,"orders":1},{"quantity":11400,"price":81.6,"orders":1},{"quantity":14250,"price":82.0,"orders":1},{"quantity":28500,"price":82.2,"orders":1},{"quantity":28500,"price":82.35,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|74554","symbol":"BEL25MAY305CE","last_price":79.2,"volume":0,"average_price":0.0,"oi":1362300.0,"net_change":0.15,"total_buy_quantity":168150.0,"total_sell_quantity":179550.0,"lower_circuit_limit":52.8,"upper_circuit_limit":105.3,"last_trade_time":"1747994293000","oi_day_high":1402200.0,"oi_day_low":1362300.0},"NSE_FO:SUPREMEIND25MAY3500CE":{"ohlc":{"open":465.0,"high":539.0,"low":450.0,"close":530.0},"depth":{"buy":[{"quantity":625,"price":507.3,"orders":1},{"quantity":125,"price":507.25,"orders":1},{"quantity":125,"price":507.15,"orders":1},{"quantity":6250,"price":478.4,"orders":1},{"quantity":500,"price":478.35,"orders":1}],"sell":[{"quantity":250,"price":529.5,"orders":1},{"quantity":125,"price":529.55,"orders":1},{"quantity":125,"price":529.65,"orders":1},{"quantity":125,"price":529.75,"orders":1},{"quantity":500,"price":546.05,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|141138","symbol":"SUPREMEIND25MAY3500CE","last_price":530.0,"volume":1750,"average_price":496.64,"oi":8250.0,"net_change":127.3,"total_buy_quantity":10750.0,"total_sell_quantity":10500.0,"lower_circuit_limit":119.4,"upper_circuit_limit":686.0,"last_trade_time":"1748253400353","oi_day_high":9625.0,"oi_day_low":8250.0},"NSE_FO:DABUR25MAY490CE":{"ohlc":{"open":2.0,"high":2.65,"low":1.1,"close":1.2},"depth":{"buy":[{"quantity":2500,"price":1.25,"orders":1},{"quantity":40000,"price":1.2,"orders":7},{"quantity":15000,"price":1.15,"orders":4},{"quantity":35000,"price":1.1,"orders":10},{"quantity":11250,"price":1.05,"orders":7}],"sell":[{"quantity":6250,"price":1.3,"orders":5},{"quantity":11250,"price":1.35,"orders":6},{"quantity":8750,"price":1.4,"orders":5},{"quantity":8750,"price":1.45,"orders":4},{"quantity":7500,"price":1.5,"orders":6}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|78118","symbol":"DABUR25MAY490CE","last_price":1.2,"volume":1035000,"average_price":1.62,"oi":1107500.0,"net_change":-0.7,"total_buy_quantity":325000.0,"total_sell_quantity":305000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1748253564596","oi_day_high":1236250.0,"oi_day_low":1087500.0},"NSE_FO:SBILIFE25MAY1600PE":{"ohlc":{"open":0.2,"high":0.5,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":750,"price":0.15,"orders":2},{"quantity":11625,"price":0.1,"orders":5},{"quantity":76125,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1500,"price":0.25,"orders":4},{"quantity":60750,"price":0.3,"orders":7},{"quantity":1125,"price":0.35,"orders":1},{"quantity":1125,"price":0.4,"orders":3},{"quantity":1125,"price":0.45,"orders":3}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|121368","symbol":"SBILIFE25MAY1600PE","last_price":0.15,"volume":75750,"average_price":0.26,"oi":321375.0,"net_change":-0.15,"total_buy_quantity":88500.0,"total_sell_quantity":94125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1748253216560","oi_day_high":349500.0,"oi_day_low":321375.0},"NSE_FO:KALYANKJIL25MAY520PE":{"ohlc":{"open":1.0,"high":1.05,"low":0.65,"close":0.7},"depth":{"buy":[{"quantity":4650,"price":0.65,"orders":4},{"quantity":6975,"price":0.6,"orders":8},{"quantity":6200,"price":0.55,"orders":7},{"quantity":2325,"price":0.5,"orders":3},{"quantity":34875,"price":0.45,"orders":5}],"sell":[{"quantity":1550,"price":0.8,"orders":2},{"quantity":6200,"price":0.85,"orders":5},{"quantity":2325,"price":0.9,"orders":3},{"quantity":6200,"price":0.95,"orders":5},{"quantity":4650,"price":1.0,"orders":4}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|99509","symbol":"KALYANKJIL25MAY520PE","last_price":0.7,"volume":63550,"average_price":0.77,"oi":403775.0,"net_change":-0.65,"total_buy_quantity":370450.0,"total_sell_quantity":161200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1748253372709","oi_day_high":431675.0,"oi_day_low":403775.0},"NSE_FO:POONAWALLA25MAY395CE":{"ohlc":{"open":10.2,"high":12.2,"low":6.65,"close":6.65},"depth":{"buy":[{"quantity":2900,"price":6.85,"orders":1},{"quantity":1450,"price":6.8,"orders":1},{"quantity":1450,"price":6.75,"orders":1},{"quantity":4350,"price":6.65,"orders":2},{"quantity":5800,"price":6.45,"orders":2}],"sell":[{"quantity":1450,"price":7.2,"orders":1},{"quantity":4350,"price":7.25,"orders":1},{"quantity":4350,"price":7.75,"orders":1},{"quantity":7250,"price":7.8,"orders":1},{"quantity":7250,"price":7.85,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|131891","symbol":"POONAWALLA25MAY395CE","last_price":6.65,"volume":97150,"average_price":8.86,"oi":300150.0,"net_change":-2.4,"total_buy_quantity":278400.0,"total_sell_quantity":274050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1748253482860","oi_day_high":304500.0,"oi_day_low":294350.0},"NSE_FO:DLF25MAY680PE":{"ohlc":{"open":0.2,"high":0.25,"low":0.1,"close":0.2},"depth":{"buy":[{"quantity":17325,"price":0.2,"orders":3},{"quantity":3300,"price":0.15,"orders":3},{"quantity":28050,"price":0.1,"orders":6},{"quantity":89925,"price":0.05,"orders":8},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2475,"price":0.3,"orders":3},{"quantity":2475,"price":0.35,"orders":3},{"quantity":1650,"price":0.4,"orders":2},{"quantity":1650,"price":0.45,"orders":2},{"quantity":4125,"price":0.5,"orders":4}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|80524","symbol":"DLF25MAY680PE","last_price":0.2,"volume":72600,"average_price":0.18,"oi":415800.0,"net_change":-0.15,"total_buy_quantity":138600.0,"total_sell_quantity":88275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1748253327632","oi_day_high":437250.0,"oi_day_low":415800.0},"NSE_FO:HDFCLIFE25MAY710PE":{"ohlc":{"open":0.15,"high":0.15,"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":40700,"price":0.05,"orders":6},{"quantity":3300,"price":0.1,"orders":3},{"quantity":2200,"price":4.25,"orders":1},{"quantity":4400,"price":5.95,"orders":1},{"quantity":11000,"price":8.4,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|94704","symbol":"HDFCLIFE25MAY710PE","last_price":0.05,"volume":221100,"average_price":0.05,"oi":381700.0,"net_change":-0.2,"total_buy_quantity":0.0,"total_sell_quantity":133100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1748252709769","oi_day_high":410300.0,"oi_day_low":294800.0},"NSE_FO:LTIM25MAY4550PE":{"ohlc":{"open":0.8,"high":2.2,"low":0.8,"close":2.2},"depth":{"buy":[{"quantity":150,"price":0.5,"orders":1},{"quantity":6000,"price":0.45,"orders":1},{"quantity":6000,"price":0.4,"orders":1},{"quantity":4500,"price":0.35,"orders":1},{"quantity":2700,"price":0.25,"orders":1}],"sell":[{"quantity":450,"price":2.2,"orders":1},{"quantity":6000,"price":7.9,"orders":1},{"quantity":6000,"price":7.95,"orders":1},{"quantity":3000,"price":22.2,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|115838","symbol":"LTIM25MAY4550PE","last_price":2.2,"volume":300,"average_price":1.5,"oi":14400.0,"net_change":0.0,"total_buy_quantity":47850.0,"total_sell_quantity":15450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1748241519256","oi_day_high":14550.0,"oi_day_low":14400.0},"NSE_FO:PEL25MAY1020PE":{"ohlc":{"open":1.2,"high":2.0,"low":1.2,"close":1.6},"depth":{"buy":[{"quantity":1500,"price":1.6,"orders":2},{"quantity":750,"price":1.05,"orders":1},{"quantity":750,"price":1.0,"orders":1},{"quantity":750,"price":0.7,"orders":1},{"quantity":750,"price":0.6,"orders":1}],"sell":[{"quantity":2250,"price":1.8,"orders":2},{"quantity":2250,"price":1.85,"orders":2},{"quantity":750,"price":1.9,"orders":1},{"quantity":3750,"price":1.95,"orders":4},{"quantity":13500,"price":2.0,"orders":5}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|127779","symbol":"PEL25MAY1020PE","last_price":1.6,"volume":31500,"average_price":1.56,"oi":106500.0,"net_change":0.5,"total_buy_quantity":264750.0,"total_sell_quantity":116250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1748253509623","oi_day_high":117000.0,"oi_day_low":106500.0},"NSE_FO:NYKAA25MAY195PE":{"ohlc":{"open":0.4,"high":1.1,"low":0.4,"close":1.0},"depth":{"buy":[{"quantity":2950,"price":1.0,"orders":1},{"quantity":5900,"price":0.95,"orders":2},{"quantity":5900,"price":0.9,"orders":2},{"quantity":14750,"price":0.85,"orders":4},{"quantity":23600,"price":0.8,"orders":7}],"sell":[{"quantity":11800,"price":1.05,"orders":4},{"quantity":2950,"price":1.1,"orders":1},{"quantity":2950,"price":1.15,"orders":1},{"quantity":2950,"price":1.2,"orders":1},{"quantity":5900,"price":1.25,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|110598","symbol":"NYKAA25MAY195PE","last_price":1.0,"volume":398250,"average_price":0.6,"oi":1312750.0,"net_change":0.2,"total_buy_quantity":563450.0,"total_sell_quantity":492650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1748253569900","oi_day_high":1333400.0,"oi_day_low":1224250.0},"NSE_FO:ADANIGREEN25MAY960PE":{"ohlc":{"open":8.8,"high":8.85,"low":2.8,"close":2.95},"depth":{"buy":[{"quantity":1500,"price":3.0,"orders":1},{"quantity":375,"price":2.95,"orders":1},{"quantity":1125,"price":2.9,"orders":3},{"quantity":1125,"price":2.85,"orders":3},{"quantity":1875,"price":2.8,"orders":4}],"sell":[{"quantity":750,"price":3.15,"orders":2},{"quantity":750,"price":3.2,"orders":2},{"quantity":750,"price":3.25,"orders":2},{"quantity":1125,"price":3.3,"orders":3},{"quantity":750,"price":3.35,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|64785","symbol":"ADANIGREEN25MAY960PE","last_price":2.95,"volume":806250,"average_price":3.55,"oi":658500.0,"net_change":-5.55,"total_buy_quantity":444750.0,"total_sell_quantity":124125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.9,"last_trade_time":"1748253583957","oi_day_high":670875.0,"oi_day_low":631875.0},"NSE_FO:ABCAPITAL25MAY195CE":{"ohlc":{"open":26.0,"high":26.0,"low":26.0,"close":26.0},"depth":{"buy":[{"quantity":13500,"price":24.0,"orders":2},{"quantity":10800,"price":23.95,"orders":1},{"quantity":108000,"price":23.3,"orders":1},{"quantity":27000,"price":22.7,"orders":1},{"quantity":27000,"price":22.2,"orders":1}],"sell":[{"quantity":2700,"price":27.35,"orders":1},{"quantity":10800,"price":27.95,"orders":1},{"quantity":13500,"price":28.1,"orders":1},{"quantity":27000,"price":28.2,"orders":1},{"quantity":27000,"price":28.4,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|63932","symbol":"ABCAPITAL25MAY195CE","last_price":26.0,"volume":2700,"average_price":26.0,"oi":153900.0,"net_change":2.75,"total_buy_quantity":189000.0,"total_sell_quantity":232200.0,"lower_circuit_limit":7.45,"upper_circuit_limit":47.45,"last_trade_time":"1748234322557","oi_day_high":153900.0,"oi_day_low":153900.0},"NSE_FO:PIIND25MAY3650CE":{"ohlc":{"open":79.95,"high":80.0,"low":45.55,"close":52.3},"depth":{"buy":[{"quantity":125,"price":53.75,"orders":1},{"quantity":125,"price":53.6,"orders":1},{"quantity":125,"price":52.45,"orders":1},{"quantity":125,"price":52.4,"orders":1},{"quantity":125,"price":52.3,"orders":1}],"sell":[{"quantity":125,"price":54.5,"orders":1},{"quantity":125,"price":54.55,"orders":1},{"quantity":125,"price":54.65,"orders":1},{"quantity":625,"price":54.7,"orders":1},{"quantity":125,"price":55.75,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|129735","symbol":"PIIND25MAY3650CE","last_price":52.3,"volume":104625,"average_price":57.37,"oi":60125.0,"net_change":-14.6,"total_buy_quantity":9000.0,"total_sell_quantity":17500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":181.35,"last_trade_time":"1748253595786","oi_day_high":69750.0,"oi_day_low":59125.0},"NSE_FO:NMDC25MAY68PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":3483000,"price":0.05,"orders":32},{"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":135000,"price":0.1,"orders":7},{"quantity":1107000,"price":0.15,"orders":17},{"quantity":189000,"price":0.2,"orders":4},{"quantity":67500,"price":0.25,"orders":2},{"quantity":40500,"price":0.3,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|53938","symbol":"NMDC25MAY68PE","last_price":0.05,"volume":3577500,"average_price":0.11,"oi":3726000.0,"net_change":-0.15,"total_buy_quantity":3483000.0,"total_sell_quantity":3024000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1748253318985","oi_day_high":3780000.0,"oi_day_low":3456000.0},"NSE_FO:PATANJALI25MAY1960PE":{"ohlc":{"open":230.0,"high":230.0,"low":230.0,"close":230.0},"depth":{"buy":[{"quantity":1200,"price":215.45,"orders":1},{"quantity":300,"price":215.4,"orders":1},{"quantity":300,"price":215.3,"orders":1},{"quantity":300,"price":215.2,"orders":1},{"quantity":2700,"price":214.8,"orders":2}],"sell":[{"quantity":300,"price":232.7,"orders":1},{"quantity":1200,"price":241.6,"orders":1},{"quantity":12000,"price":250.85,"orders":1},{"quantity":3000,"price":250.9,"orders":1},{"quantity":1500,"price":253.6,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|113546","symbol":"PATANJALI25MAY1960PE","last_price":230.0,"volume":300,"average_price":230.0,"oi":13500.0,"net_change":-17.5,"total_buy_quantity":22800.0,"total_sell_quantity":21000.0,"lower_circuit_limit":155.45,"upper_circuit_limit":360.25,"last_trade_time":"1748240085984","oi_day_high":13500.0,"oi_day_low":13500.0},"NSE_FO:MRF25MAY130000PE":{"ohlc":{"open":20.1,"high":52.5,"low":20.1,"close":26.25},"depth":{"buy":[{"quantity":10,"price":26.25,"orders":2},{"quantity":25,"price":26.0,"orders":3},{"quantity":75,"price":25.0,"orders":3},{"quantity":25,"price":24.0,"orders":1},{"quantity":25,"price":22.0,"orders":1}],"sell":[{"quantity":10,"price":45.0,"orders":1},{"quantity":10,"price":50.0,"orders":1},{"quantity":10,"price":54.0,"orders":1},{"quantity":20,"price":59.0,"orders":2},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|106955","symbol":"MRF25MAY130000PE","last_price":26.25,"volume":765,"average_price":30.91,"oi":2450.0,"net_change":-12.9,"total_buy_quantity":4350.0,"total_sell_quantity":50.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.15,"last_trade_time":"1748253520395","oi_day_high":2545.0,"oi_day_low":2410.0},"NSE_FO:LAURUSLABS25MAY650CE":{"ohlc":{"open":0.6,"high":0.7,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":34000,"price":0.35,"orders":3},{"quantity":56100,"price":0.3,"orders":12},{"quantity":35700,"price":0.25,"orders":10},{"quantity":42500,"price":0.2,"orders":7},{"quantity":44200,"price":0.15,"orders":5}],"sell":[{"quantity":5100,"price":0.4,"orders":1},{"quantity":32300,"price":0.45,"orders":9},{"quantity":20400,"price":0.5,"orders":6},{"quantity":18700,"price":0.55,"orders":6},{"quantity":18700,"price":0.6,"orders":4}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|112723","symbol":"LAURUSLABS25MAY650CE","last_price":0.35,"volume":1358300,"average_price":0.48,"oi":2439500.0,"net_change":-0.35,"total_buy_quantity":506600.0,"total_sell_quantity":357000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1748253558502","oi_day_high":2510900.0,"oi_day_low":2295000.0},"NSE_FO:CHOLAFIN25MAY1540PE":{"ohlc":{"open":1.15,"high":1.15,"low":0.5,"close":0.5},"depth":{"buy":[{"quantity":625,"price":0.45,"orders":1},{"quantity":625,"price":0.4,"orders":1},{"quantity":2500,"price":0.35,"orders":3},{"quantity":61250,"price":0.3,"orders":7},{"quantity":2500,"price":0.25,"orders":3}],"sell":[{"quantity":1250,"price":0.6,"orders":2},{"quantity":1250,"price":0.65,"orders":2},{"quantity":1250,"price":0.7,"orders":2},{"quantity":1250,"price":0.75,"orders":2},{"quantity":3750,"price":0.8,"orders":3}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|80760","symbol":"CHOLAFIN25MAY1540PE","last_price":0.5,"volume":28750,"average_price":0.65,"oi":93125.0,"net_change":-1.1,"total_buy_quantity":214375.0,"total_sell_quantity":68750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1748253591055","oi_day_high":105625.0,"oi_day_low":91875.0},"NSE_FO:TVSMOTOR25MAY2780CE":{"ohlc":{"open":40.95,"high":49.9,"low":29.0,"close":30.45},"depth":{"buy":[{"quantity":350,"price":30.05,"orders":1},{"quantity":1050,"price":30.0,"orders":2},{"quantity":1050,"price":29.05,"orders":1},{"quantity":350,"price":29.0,"orders":1},{"quantity":1050,"price":28.05,"orders":1}],"sell":[{"quantity":350,"price":30.5,"orders":1},{"quantity":1050,"price":30.95,"orders":1},{"quantity":350,"price":31.0,"orders":1},{"quantity":1050,"price":33.6,"orders":3},{"quantity":1050,"price":33.95,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|145098","symbol":"TVSMOTOR25MAY2780CE","last_price":30.45,"volume":160650,"average_price":35.23,"oi":52850.0,"net_change":-7.35,"total_buy_quantity":92750.0,"total_sell_quantity":51450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":116.25,"last_trade_time":"1748253570679","oi_day_high":54250.0,"oi_day_low":46900.0},"NSE_FO:CIPLA25MAY1560PE":{"ohlc":{"open":75.65,"high":80.4,"low":72.8,"close":77.45},"depth":{"buy":[{"quantity":325,"price":77.2,"orders":1},{"quantity":325,"price":77.05,"orders":1},{"quantity":975,"price":76.5,"orders":1},{"quantity":325,"price":76.45,"orders":1},{"quantity":975,"price":75.45,"orders":1}],"sell":[{"quantity":325,"price":79.55,"orders":1},{"quantity":325,"price":79.6,"orders":1},{"quantity":975,"price":81.55,"orders":1},{"quantity":975,"price":81.7,"orders":1},{"quantity":975,"price":81.75,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|75045","symbol":"CIPLA25MAY1560PE","last_price":77.45,"volume":23400,"average_price":76.81,"oi":92950.0,"net_change":0.45,"total_buy_quantity":38675.0,"total_sell_quantity":34450.0,"lower_circuit_limit":12.3,"upper_circuit_limit":141.7,"last_trade_time":"1748253531836","oi_day_high":106925.0,"oi_day_low":91975.0},"NSE_FO:HCLTECH25MAY1580CE":{"ohlc":{"open":80.0,"high":95.0,"low":80.0,"close":95.0},"depth":{"buy":[{"quantity":350,"price":92.85,"orders":1},{"quantity":350,"price":92.6,"orders":1},{"quantity":350,"price":92.5,"orders":1},{"quantity":350,"price":92.4,"orders":1},{"quantity":700,"price":92.3,"orders":2}],"sell":[{"quantity":350,"price":95.0,"orders":1},{"quantity":350,"price":97.3,"orders":1},{"quantity":2100,"price":97.35,"orders":2},{"quantity":3500,"price":101.5,"orders":1},{"quantity":1400,"price":101.95,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|92842","symbol":"HCLTECH25MAY1580CE","last_price":95.0,"volume":12250,"average_price":88.35,"oi":268450.0,"net_change":20.95,"total_buy_quantity":54250.0,"total_sell_quantity":32900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":149.6,"last_trade_time":"1748252317605","oi_day_high":268800.0,"oi_day_low":267050.0},"NSE_FO:PIDILITIND25MAY3080CE":{"ohlc":{"open":18.0,"high":25.6,"low":9.9,"close":11.55},"depth":{"buy":[{"quantity":500,"price":11.3,"orders":1},{"quantity":750,"price":11.25,"orders":2},{"quantity":250,"price":11.15,"orders":1},{"quantity":250,"price":11.1,"orders":1},{"quantity":500,"price":10.55,"orders":2}],"sell":[{"quantity":250,"price":11.9,"orders":1},{"quantity":250,"price":11.95,"orders":1},{"quantity":500,"price":12.75,"orders":1},{"quantity":250,"price":13.15,"orders":1},{"quantity":500,"price":13.55,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|116028","symbol":"PIDILITIND25MAY3080CE","last_price":11.55,"volume":151000,"average_price":18.39,"oi":54000.0,"net_change":1.05,"total_buy_quantity":94500.0,"total_sell_quantity":44000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.2,"last_trade_time":"1748253595434","oi_day_high":60250.0,"oi_day_low":45250.0},"NSE_FO:IRB25MAY48CE":{"ohlc":{"open":3.0,"high":3.25,"low":3.0,"close":3.25},"depth":{"buy":[{"quantity":20500,"price":3.05,"orders":2},{"quantity":20500,"price":3.0,"orders":2},{"quantity":10250,"price":2.95,"orders":1},{"quantity":10250,"price":2.9,"orders":1},{"quantity":10250,"price":2.85,"orders":1}],"sell":[{"quantity":10250,"price":3.2,"orders":1},{"quantity":30750,"price":3.25,"orders":2},{"quantity":30750,"price":3.3,"orders":2},{"quantity":30750,"price":3.35,"orders":2},{"quantity":102500,"price":3.4,"orders":4}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|95826","symbol":"IRB25MAY48CE","last_price":3.25,"volume":307500,"average_price":3.1,"oi":1260750.0,"net_change":0.15,"total_buy_quantity":1025000.0,"total_sell_quantity":1506750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1748252080840","oi_day_high":1291500.0,"oi_day_low":1260750.0},"NSE_FO:ZYDUSLIFE25MAY880CE":{"ohlc":{"open":34.2,"high":40.55,"low":33.75,"close":34.2},"depth":{"buy":[{"quantity":900,"price":33.55,"orders":1},{"quantity":900,"price":32.55,"orders":1},{"quantity":900,"price":32.5,"orders":1},{"quantity":900,"price":32.45,"orders":1},{"quantity":900,"price":32.15,"orders":1}],"sell":[{"quantity":900,"price":34.4,"orders":1},{"quantity":900,"price":34.45,"orders":1},{"quantity":900,"price":34.6,"orders":1},{"quantity":900,"price":36.0,"orders":1},{"quantity":900,"price":36.55,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|140951","symbol":"ZYDUSLIFE25MAY880CE","last_price":34.2,"volume":18900,"average_price":36.73,"oi":119700.0,"net_change":3.7,"total_buy_quantity":121500.0,"total_sell_quantity":63900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.5,"last_trade_time":"1748253300727","oi_day_high":124200.0,"oi_day_low":119700.0},"NSE_FO:SBICARD25MAY930PE":{"ohlc":{"open":27.6,"high":27.6,"low":19.75,"close":24.5},"depth":{"buy":[{"quantity":800,"price":24.8,"orders":1},{"quantity":800,"price":24.75,"orders":1},{"quantity":6400,"price":23.15,"orders":1},{"quantity":5600,"price":22.75,"orders":2},{"quantity":4000,"price":22.3,"orders":1}],"sell":[{"quantity":800,"price":26.65,"orders":1},{"quantity":800,"price":26.7,"orders":1},{"quantity":11200,"price":30.55,"orders":1},{"quantity":8000,"price":32.25,"orders":1},{"quantity":2400,"price":34.9,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|121086","symbol":"SBICARD25MAY930PE","last_price":24.5,"volume":40000,"average_price":21.99,"oi":37600.0,"net_change":-6.85,"total_buy_quantity":85600.0,"total_sell_quantity":85600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.95,"last_trade_time":"1748240045058","oi_day_high":37600.0,"oi_day_low":30400.0},"NSE_FO:BALKRISIND25MAY2580PE":{"ohlc":{"open":170.7,"high":178.75,"low":96.55,"close":107.7},"depth":{"buy":[{"quantity":300,"price":100.75,"orders":1},{"quantity":300,"price":100.7,"orders":1},{"quantity":900,"price":99.65,"orders":1},{"quantity":600,"price":99.5,"orders":2},{"quantity":300,"price":99.3,"orders":1}],"sell":[{"quantity":300,"price":104.65,"orders":1},{"quantity":600,"price":104.7,"orders":2},{"quantity":300,"price":105.25,"orders":1},{"quantity":300,"price":105.7,"orders":1},{"quantity":300,"price":105.85,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|72897","symbol":"BALKRISIND25MAY2580PE","last_price":107.7,"volume":31200,"average_price":141.74,"oi":18900.0,"net_change":76.25,"total_buy_quantity":114300.0,"total_sell_quantity":24900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":351.1,"last_trade_time":"1748253540023","oi_day_high":21900.0,"oi_day_low":15600.0},"NSE_FO:SJVN25MAY99PE":{"ohlc":{"open":0.6,"high":0.65,"low":0.35,"close":0.35},"depth":{"buy":[{"quantity":9450,"price":0.35,"orders":2},{"quantity":4725,"price":0.3,"orders":1},{"quantity":14175,"price":0.25,"orders":3},{"quantity":122850,"price":0.2,"orders":4},{"quantity":141750,"price":0.15,"orders":4}],"sell":[{"quantity":9450,"price":0.45,"orders":2},{"quantity":14175,"price":0.5,"orders":3},{"quantity":9450,"price":0.55,"orders":2},{"quantity":9450,"price":0.6,"orders":2},{"quantity":9450,"price":0.65,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|138191","symbol":"SJVN25MAY99PE","last_price":0.35,"volume":344925,"average_price":0.52,"oi":255150.0,"net_change":-0.8,"total_buy_quantity":604800.0,"total_sell_quantity":444150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1748249635649","oi_day_high":363825.0,"oi_day_low":250425.0},"NSE_FO:HDFCBANK25MAY1920CE":{"ohlc":{"open":30.0,"high":37.85,"low":22.65,"close":30.95},"depth":{"buy":[{"quantity":1100,"price":30.85,"orders":1},{"quantity":550,"price":30.8,"orders":1},{"quantity":550,"price":30.75,"orders":1},{"quantity":550,"price":30.55,"orders":1},{"quantity":1100,"price":30.5,"orders":2}],"sell":[{"quantity":550,"price":31.0,"orders":1},{"quantity":1650,"price":31.2,"orders":1},{"quantity":550,"price":31.35,"orders":1},{"quantity":550,"price":31.4,"orders":1},{"quantity":1650,"price":31.45,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|87325","symbol":"HDFCBANK25MAY1920CE","last_price":30.95,"volume":2731850,"average_price":30.16,"oi":2019050.0,"net_change":4.95,"total_buy_quantity":247500.0,"total_sell_quantity":93500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.7,"last_trade_time":"1748253591610","oi_day_high":2070750.0,"oi_day_low":1936550.0},"NSE_FO:TATATECH25MAY720PE":{"ohlc":{"open":0.55,"high":1.05,"low":0.55,"close":0.8},"depth":{"buy":[{"quantity":700,"price":0.65,"orders":1},{"quantity":4900,"price":0.6,"orders":2},{"quantity":700,"price":0.55,"orders":1},{"quantity":7700,"price":0.5,"orders":2},{"quantity":2800,"price":0.45,"orders":2}],"sell":[{"quantity":1400,"price":0.85,"orders":2},{"quantity":2100,"price":0.9,"orders":3},{"quantity":1400,"price":0.95,"orders":2},{"quantity":2100,"price":1.0,"orders":2},{"quantity":2800,"price":1.05,"orders":4}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|131285","symbol":"TATATECH25MAY720PE","last_price":0.8,"volume":46900,"average_price":0.9,"oi":192500.0,"net_change":-0.25,"total_buy_quantity":190400.0,"total_sell_quantity":105700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1748253405582","oi_day_high":201600.0,"oi_day_low":192500.0},"NSE_FO:TATAMOTORS25MAY670CE":{"ohlc":{"open":57.6,"high":69.25,"low":57.6,"close":60.2},"depth":{"buy":[{"quantity":550,"price":60.5,"orders":1},{"quantity":1650,"price":60.45,"orders":3},{"quantity":3300,"price":60.35,"orders":2},{"quantity":4400,"price":60.25,"orders":3},{"quantity":550,"price":60.15,"orders":1}],"sell":[{"quantity":1650,"price":61.4,"orders":2},{"quantity":550,"price":61.45,"orders":1},{"quantity":550,"price":61.9,"orders":1},{"quantity":550,"price":61.95,"orders":1},{"quantity":550,"price":62.5,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|142677","symbol":"TATAMOTORS25MAY670CE","last_price":60.2,"volume":112750,"average_price":63.33,"oi":611050.0,"net_change":8.45,"total_buy_quantity":77000.0,"total_sell_quantity":74800.0,"lower_circuit_limit":9.7,"upper_circuit_limit":118.35,"last_trade_time":"1748253373907","oi_day_high":625900.0,"oi_day_low":611050.0},"NSE_FO:TITAN25MAY3380CE":{"ohlc":{"open":205.0,"high":205.0,"low":205.0,"close":205.0},"depth":{"buy":[{"quantity":700,"price":220.1,"orders":1},{"quantity":175,"price":220.05,"orders":1},{"quantity":175,"price":217.8,"orders":1},{"quantity":350,"price":210.0,"orders":1},{"quantity":2100,"price":196.2,"orders":2}],"sell":[{"quantity":700,"price":251.0,"orders":1},{"quantity":700,"price":251.05,"orders":1},{"quantity":875,"price":254.0,"orders":1},{"quantity":1750,"price":256.95,"orders":1},{"quantity":1750,"price":258.1,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|144456","symbol":"TITAN25MAY3380CE","last_price":205.0,"volume":0,"average_price":0.0,"oi":24850.0,"net_change":0.0,"total_buy_quantity":13475.0,"total_sell_quantity":12775.0,"lower_circuit_limit":52.55,"upper_circuit_limit":357.45,"last_trade_time":"1747977039000","oi_day_high":26950.0,"oi_day_low":24850.0},"NSE_FO:IOC25MAY138PE":{"ohlc":{"open":0.2,"high":0.25,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":131625,"price":0.15,"orders":5},{"quantity":78000,"price":0.1,"orders":11},{"quantity":560625,"price":0.05,"orders":10},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":48750,"price":0.2,"orders":5},{"quantity":156000,"price":0.25,"orders":18},{"quantity":204750,"price":0.3,"orders":11},{"quantity":97500,"price":0.35,"orders":5},{"quantity":14625,"price":0.4,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|106993","symbol":"IOC25MAY138PE","last_price":0.15,"volume":297375,"average_price":0.19,"oi":487500.0,"net_change":-0.1,"total_buy_quantity":770250.0,"total_sell_quantity":1087125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1748252842055","oi_day_high":541125.0,"oi_day_low":487500.0},"NSE_FO:DIVISLAB25MAY6200PE":{"ohlc":{"open":8.05,"high":8.75,"low":2.3,"close":2.6},"depth":{"buy":[{"quantity":100,"price":2.45,"orders":1},{"quantity":400,"price":2.4,"orders":4},{"quantity":2500,"price":2.35,"orders":4},{"quantity":1200,"price":2.3,"orders":5},{"quantity":300,"price":2.25,"orders":3}],"sell":[{"quantity":200,"price":2.6,"orders":2},{"quantity":400,"price":2.65,"orders":3},{"quantity":200,"price":2.7,"orders":2},{"quantity":300,"price":2.75,"orders":2},{"quantity":200,"price":2.8,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|79683","symbol":"DIVISLAB25MAY6200PE","last_price":2.6,"volume":198600,"average_price":3.29,"oi":118300.0,"net_change":-9.25,"total_buy_quantity":102300.0,"total_sell_quantity":17900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.85,"last_trade_time":"1748253582788","oi_day_high":137600.0,"oi_day_low":118300.0},"NSE_FO:POLICYBZR25MAY1660PE":{"ohlc":{"open":3.25,"high":3.7,"low":2.2,"close":3.3},"depth":{"buy":[{"quantity":325,"price":3.15,"orders":1},{"quantity":325,"price":2.9,"orders":1},{"quantity":325,"price":2.85,"orders":1},{"quantity":325,"price":2.8,"orders":1},{"quantity":650,"price":2.75,"orders":1}],"sell":[{"quantity":650,"price":3.4,"orders":2},{"quantity":325,"price":4.65,"orders":1},{"quantity":6500,"price":4.7,"orders":1},{"quantity":325,"price":5.9,"orders":1},{"quantity":1300,"price":5.95,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|131104","symbol":"POLICYBZR25MAY1660PE","last_price":3.3,"volume":70525,"average_price":2.84,"oi":34125.0,"net_change":-0.45,"total_buy_quantity":112125.0,"total_sell_quantity":41925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1748253442866","oi_day_high":39650.0,"oi_day_low":34125.0},"NSE_FO:AUROPHARMA25MAY1260PE":{"ohlc":{"open":59.55,"high":83.8,"low":59.55,"close":75.8},"depth":{"buy":[{"quantity":550,"price":81.25,"orders":1},{"quantity":550,"price":81.2,"orders":1},{"quantity":1100,"price":81.05,"orders":2},{"quantity":550,"price":80.9,"orders":1},{"quantity":1100,"price":80.85,"orders":2}],"sell":[{"quantity":550,"price":83.6,"orders":1},{"quantity":550,"price":83.7,"orders":1},{"quantity":550,"price":83.8,"orders":1},{"quantity":550,"price":83.9,"orders":1},{"quantity":1100,"price":83.95,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|70677","symbol":"AUROPHARMA25MAY1260PE","last_price":75.8,"volume":15950,"average_price":74.9,"oi":275000.0,"net_change":9.8,"total_buy_quantity":55550.0,"total_sell_quantity":55000.0,"lower_circuit_limit":3.85,"upper_circuit_limit":128.15,"last_trade_time":"1748248829710","oi_day_high":281600.0,"oi_day_low":274450.0},"NSE_FO:PRESTIGE25MAY1300CE":{"ohlc":{"open":135.45,"high":135.45,"low":135.45,"close":135.45},"depth":{"buy":[{"quantity":16250,"price":120.75,"orders":1},{"quantity":1300,"price":120.7,"orders":1},{"quantity":3250,"price":112.75,"orders":1},{"quantity":1625,"price":108.35,"orders":1},{"quantity":3250,"price":95.3,"orders":1}],"sell":[{"quantity":1950,"price":148.85,"orders":1},{"quantity":1300,"price":148.9,"orders":1},{"quantity":3250,"price":150.0,"orders":1},{"quantity":1625,"price":150.8,"orders":1},{"quantity":3250,"price":152.25,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|118569","symbol":"PRESTIGE25MAY1300CE","last_price":135.45,"volume":0,"average_price":0.0,"oi":37375.0,"net_change":0.0,"total_buy_quantity":25675.0,"total_sell_quantity":28275.0,"lower_circuit_limit":18.75,"upper_circuit_limit":252.15,"last_trade_time":"1747989620000","oi_day_high":37700.0,"oi_day_low":37375.0},"NSE_FO:TATAELXSI25MAY5900PE":{"ohlc":{"open":3.0,"high":6.9,"low":2.3,"close":3.1},"depth":{"buy":[{"quantity":100,"price":2.9,"orders":1},{"quantity":100,"price":2.85,"orders":1},{"quantity":300,"price":2.8,"orders":3},{"quantity":500,"price":2.75,"orders":3},{"quantity":300,"price":2.7,"orders":3}],"sell":[{"quantity":200,"price":3.3,"orders":2},{"quantity":200,"price":3.35,"orders":2},{"quantity":100,"price":3.4,"orders":1},{"quantity":400,"price":3.45,"orders":2},{"quantity":100,"price":3.5,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|142498","symbol":"TATAELXSI25MAY5900PE","last_price":3.1,"volume":89300,"average_price":3.99,"oi":46000.0,"net_change":-1.5,"total_buy_quantity":81000.0,"total_sell_quantity":12500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1748253477334","oi_day_high":48800.0,"oi_day_low":30700.0},"NSE_FO:PERSISTENT25MAY5200CE":{"ohlc":{"open":420.1,"high":506.7,"low":420.1,"close":472.2},"depth":{"buy":[{"quantity":200,"price":486.85,"orders":2},{"quantity":100,"price":486.8,"orders":1},{"quantity":100,"price":482.2,"orders":1},{"quantity":400,"price":419.0,"orders":1},{"quantity":300,"price":408.15,"orders":1}],"sell":[{"quantity":400,"price":511.95,"orders":1},{"quantity":500,"price":512.0,"orders":1},{"quantity":700,"price":512.7,"orders":2},{"quantity":1000,"price":523.4,"orders":1},{"quantity":1000,"price":527.15,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|114444","symbol":"PERSISTENT25MAY5200CE","last_price":472.2,"volume":2300,"average_price":481.97,"oi":41600.0,"net_change":55.95,"total_buy_quantity":7600.0,"total_sell_quantity":8000.0,"lower_circuit_limit":79.7,"upper_circuit_limit":858.9,"last_trade_time":"1748241475000","oi_day_high":42300.0,"oi_day_low":41600.0},"NSE_FO:IGL25MAY185CE":{"ohlc":{"open":23.2,"high":23.25,"low":20.6,"close":21.5},"depth":{"buy":[{"quantity":2750,"price":20.45,"orders":1},{"quantity":8250,"price":20.4,"orders":1},{"quantity":2750,"price":19.5,"orders":1},{"quantity":27500,"price":19.45,"orders":1},{"quantity":13750,"price":19.4,"orders":1}],"sell":[{"quantity":2750,"price":21.65,"orders":1},{"quantity":2750,"price":21.75,"orders":1},{"quantity":2750,"price":21.8,"orders":1},{"quantity":2750,"price":22.1,"orders":1},{"quantity":11000,"price":22.5,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|92187","symbol":"IGL25MAY185CE","last_price":21.5,"volume":88000,"average_price":21.64,"oi":368500.0,"net_change":0.1,"total_buy_quantity":200750.0,"total_sell_quantity":250250.0,"lower_circuit_limit":1.4,"upper_circuit_limit":41.4,"last_trade_time":"1748250771829","oi_day_high":379500.0,"oi_day_low":357500.0},"NSE_FO:DMART25MAY4500CE":{"ohlc":{"open":2.1,"high":2.65,"low":0.85,"close":1.6},"depth":{"buy":[{"quantity":300,"price":1.4,"orders":2},{"quantity":150,"price":1.3,"orders":1},{"quantity":150,"price":1.25,"orders":1},{"quantity":300,"price":1.2,"orders":2},{"quantity":600,"price":1.15,"orders":2}],"sell":[{"quantity":150,"price":1.6,"orders":1},{"quantity":3000,"price":1.65,"orders":4},{"quantity":150,"price":1.75,"orders":1},{"quantity":300,"price":1.8,"orders":2},{"quantity":450,"price":1.85,"orders":3}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|80823","symbol":"DMART25MAY4500CE","last_price":1.6,"volume":92400,"average_price":1.43,"oi":202200.0,"net_change":-0.7,"total_buy_quantity":134850.0,"total_sell_quantity":36600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1748253589570","oi_day_high":230550.0,"oi_day_low":201450.0},"NSE_FO:M&MFIN25MAY262.7CE":{"ohlc":{"open":1.85,"high":2.0,"low":1.0,"close":1.1},"depth":{"buy":[{"quantity":6168,"price":1.05,"orders":2},{"quantity":88408,"price":1.0,"orders":5},{"quantity":14392,"price":0.95,"orders":4},{"quantity":10280,"price":0.9,"orders":5},{"quantity":8224,"price":0.85,"orders":4}],"sell":[{"quantity":4112,"price":1.1,"orders":2},{"quantity":14392,"price":1.15,"orders":5},{"quantity":18504,"price":1.2,"orders":4},{"quantity":34952,"price":1.25,"orders":4},{"quantity":12336,"price":1.3,"orders":4}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|103516","symbol":"M&MFIN25MAY262.7CE","last_price":1.1,"volume":528392,"average_price":1.3,"oi":1474152.0,"net_change":-0.5,"total_buy_quantity":250832.0,"total_sell_quantity":694928.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1748253564114","oi_day_high":1490600.0,"oi_day_low":1467984.0},"NSE_FO:ANGELONE25MAY2500CE":{"ohlc":{"open":585.75,"high":609.5,"low":489.5,"close":489.5},"depth":{"buy":[{"quantity":200,"price":472.05,"orders":1},{"quantity":400,"price":472.0,"orders":2},{"quantity":600,"price":471.9,"orders":2},{"quantity":200,"price":471.8,"orders":1},{"quantity":800,"price":455.0,"orders":1}],"sell":[{"quantity":200,"price":496.05,"orders":1},{"quantity":200,"price":496.1,"orders":1},{"quantity":400,"price":496.2,"orders":1},{"quantity":800,"price":498.85,"orders":1},{"quantity":2000,"price":505.55,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|67889","symbol":"ANGELONE25MAY2500CE","last_price":489.5,"volume":6200,"average_price":580.04,"oi":203600.0,"net_change":-98.05,"total_buy_quantity":15200.0,"total_sell_quantity":18800.0,"lower_circuit_limit":285.2,"upper_circuit_limit":889.9,"last_trade_time":"1748252764233","oi_day_high":203800.0,"oi_day_low":203600.0},"NSE_FO:GODREJCP25MAY1260CE":{"ohlc":{"open":30.15,"high":35.0,"low":25.65,"close":28.2},"depth":{"buy":[{"quantity":500,"price":26.55,"orders":1},{"quantity":500,"price":26.5,"orders":1},{"quantity":500,"price":26.4,"orders":1},{"quantity":500,"price":26.35,"orders":1},{"quantity":500,"price":26.3,"orders":1}],"sell":[{"quantity":1000,"price":28.3,"orders":2},{"quantity":500,"price":28.75,"orders":1},{"quantity":500,"price":28.9,"orders":1},{"quantity":1000,"price":28.95,"orders":1},{"quantity":500,"price":29.9,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|83855","symbol":"GODREJCP25MAY1260CE","last_price":28.2,"volume":46500,"average_price":29.29,"oi":148000.0,"net_change":0.75,"total_buy_quantity":95500.0,"total_sell_quantity":42500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.0,"last_trade_time":"1748253425806","oi_day_high":152500.0,"oi_day_low":148000.0},"NSE_FO:ICICIPRULI25MAY600CE":{"ohlc":{"open":45.7,"high":53.45,"low":44.9,"close":44.9},"depth":{"buy":[{"quantity":3000,"price":45.45,"orders":1},{"quantity":750,"price":45.4,"orders":1},{"quantity":1500,"price":45.3,"orders":2},{"quantity":750,"price":44.7,"orders":1},{"quantity":3000,"price":42.5,"orders":1}],"sell":[{"quantity":3000,"price":50.25,"orders":1},{"quantity":3000,"price":50.3,"orders":1},{"quantity":7500,"price":51.25,"orders":1},{"quantity":3750,"price":51.85,"orders":1},{"quantity":7500,"price":52.1,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|91343","symbol":"ICICIPRULI25MAY600CE","last_price":44.9,"volume":12000,"average_price":46.34,"oi":156750.0,"net_change":1.8,"total_buy_quantity":58500.0,"total_sell_quantity":62250.0,"lower_circuit_limit":11.85,"upper_circuit_limit":74.35,"last_trade_time":"1748242642245","oi_day_high":162000.0,"oi_day_low":156750.0},"NSE_FO:NBCC25MAY100PE":{"ohlc":{"open":0.15,"high":0.15,"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":5800,"price":0.05,"orders":1},{"quantity":162400,"price":0.1,"orders":8},{"quantity":40600,"price":0.15,"orders":4},{"quantity":5800,"price":0.2,"orders":1},{"quantity":5800,"price":0.25,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|107982","symbol":"NBCC25MAY100PE","last_price":0.05,"volume":684400,"average_price":0.07,"oi":2053200.0,"net_change":-0.1,"total_buy_quantity":0.0,"total_sell_quantity":748200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1748253543119","oi_day_high":2151800.0,"oi_day_low":2035800.0},"NSE_FO:BAJAJ-AUTO25MAY8200PE":{"ohlc":{"open":8.05,"high":8.05,"low":3.0,"close":3.15},"depth":{"buy":[{"quantity":150,"price":3.15,"orders":2},{"quantity":375,"price":3.1,"orders":5},{"quantity":150,"price":3.05,"orders":2},{"quantity":2700,"price":3.0,"orders":3},{"quantity":150,"price":2.95,"orders":2}],"sell":[{"quantity":300,"price":3.3,"orders":4},{"quantity":225,"price":3.35,"orders":3},{"quantity":150,"price":3.4,"orders":2},{"quantity":150,"price":3.45,"orders":2},{"quantity":150,"price":3.5,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|69519","symbol":"BAJAJ-AUTO25MAY8200PE","last_price":3.15,"volume":78975,"average_price":3.51,"oi":62775.0,"net_change":-5.35,"total_buy_quantity":121125.0,"total_sell_quantity":10725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1748253570025","oi_day_high":65625.0,"oi_day_low":52275.0},"NSE_FO:OBEROIRLTY25MAY1680CE":{"ohlc":{"open":70.0,"high":82.0,"low":61.2,"close":63.3},"depth":{"buy":[{"quantity":350,"price":62.35,"orders":1},{"quantity":1050,"price":62.3,"orders":3},{"quantity":350,"price":62.1,"orders":1},{"quantity":350,"price":61.9,"orders":1},{"quantity":350,"price":61.85,"orders":1}],"sell":[{"quantity":700,"price":64.4,"orders":2},{"quantity":350,"price":64.45,"orders":1},{"quantity":700,"price":64.5,"orders":2},{"quantity":350,"price":66.0,"orders":1},{"quantity":350,"price":66.05,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|110846","symbol":"OBEROIRLTY25MAY1680CE","last_price":63.3,"volume":10850,"average_price":65.96,"oi":72450.0,"net_change":-0.35,"total_buy_quantity":32550.0,"total_sell_quantity":39900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":157.15,"last_trade_time":"1748253369100","oi_day_high":75250.0,"oi_day_low":72450.0},"NSE_FO:HEROMOTOCO25MAY3950CE":{"ohlc":{"open":355.0,"high":355.0,"low":355.0,"close":355.0},"depth":{"buy":[{"quantity":150,"price":355.4,"orders":1},{"quantity":150,"price":355.0,"orders":1},{"quantity":600,"price":354.05,"orders":1},{"quantity":1500,"price":333.3,"orders":1},{"quantity":750,"price":329.45,"orders":1}],"sell":[{"quantity":600,"price":411.15,"orders":1},{"quantity":300,"price":411.2,"orders":2},{"quantity":750,"price":411.7,"orders":1},{"quantity":1500,"price":416.15,"orders":1},{"quantity":600,"price":416.8,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|95372","symbol":"HEROMOTOCO25MAY3950CE","last_price":355.0,"volume":0,"average_price":0.0,"oi":33150.0,"net_change":0.0,"total_buy_quantity":10800.0,"total_sell_quantity":11400.0,"lower_circuit_limit":139.7,"upper_circuit_limit":570.3,"last_trade_time":"1747992239000","oi_day_high":33150.0,"oi_day_low":33000.0},"NSE_FO:NTPC25MAY365CE":{"ohlc":{"open":0.5,"high":0.7,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":43500,"price":0.25,"orders":7},{"quantity":216000,"price":0.2,"orders":20},{"quantity":348000,"price":0.15,"orders":20},{"quantity":387000,"price":0.1,"orders":18},{"quantity":474000,"price":0.05,"orders":19}],"sell":[{"quantity":157500,"price":0.3,"orders":28},{"quantity":88500,"price":0.35,"orders":23},{"quantity":115500,"price":0.4,"orders":19},{"quantity":67500,"price":0.45,"orders":15},{"quantity":63000,"price":0.5,"orders":12}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|124355","symbol":"NTPC25MAY365CE","last_price":0.25,"volume":3841500,"average_price":0.39,"oi":2718000.0,"net_change":-0.3,"total_buy_quantity":1468500.0,"total_sell_quantity":901500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1748253589823","oi_day_high":3346500.0,"oi_day_low":2716500.0},"NSE_FO:MARUTI25MAY11900PE":{"ohlc":{"open":5.15,"high":6.7,"low":3.9,"close":4.6},"depth":{"buy":[{"quantity":100,"price":4.2,"orders":2},{"quantity":100,"price":4.15,"orders":2},{"quantity":200,"price":4.1,"orders":4},{"quantity":250,"price":4.05,"orders":4},{"quantity":150,"price":4.0,"orders":2}],"sell":[{"quantity":250,"price":4.6,"orders":4},{"quantity":250,"price":4.65,"orders":4},{"quantity":250,"price":4.7,"orders":4},{"quantity":400,"price":4.75,"orders":6},{"quantity":150,"price":4.8,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|117771","symbol":"MARUTI25MAY11900PE","last_price":4.6,"volume":150300,"average_price":4.89,"oi":47750.0,"net_change":-2.9,"total_buy_quantity":68850.0,"total_sell_quantity":8850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.35,"last_trade_time":"1748253564004","oi_day_high":48850.0,"oi_day_low":44050.0},"NSE_FO:DRREDDY25MAY1200CE":{"ohlc":{"open":38.95,"high":47.45,"low":35.05,"close":39.2},"depth":{"buy":[{"quantity":625,"price":39.2,"orders":1},{"quantity":1250,"price":39.15,"orders":2},{"quantity":3125,"price":39.05,"orders":3},{"quantity":625,"price":39.0,"orders":1},{"quantity":23125,"price":38.35,"orders":4}],"sell":[{"quantity":625,"price":40.3,"orders":1},{"quantity":625,"price":40.35,"orders":1},{"quantity":625,"price":40.65,"orders":1},{"quantity":2500,"price":40.7,"orders":2},{"quantity":625,"price":40.75,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|81220","symbol":"DRREDDY25MAY1200CE","last_price":39.2,"volume":126875,"average_price":41.91,"oi":623750.0,"net_change":5.6,"total_buy_quantity":100000.0,"total_sell_quantity":73750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.95,"last_trade_time":"1748253553032","oi_day_high":643125.0,"oi_day_low":623750.0},"NSE_FO:EICHERMOT25MAY5650CE":{"ohlc":{"open":10.25,"high":15.4,"low":8.55,"close":8.65},"depth":{"buy":[{"quantity":175,"price":8.65,"orders":1},{"quantity":350,"price":8.6,"orders":2},{"quantity":350,"price":8.55,"orders":2},{"quantity":350,"price":8.5,"orders":2},{"quantity":175,"price":8.45,"orders":1}],"sell":[{"quantity":175,"price":8.85,"orders":1},{"quantity":350,"price":8.9,"orders":2},{"quantity":175,"price":8.95,"orders":1},{"quantity":175,"price":9.0,"orders":1},{"quantity":175,"price":9.05,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|87977","symbol":"EICHERMOT25MAY5650CE","last_price":8.65,"volume":247800,"average_price":10.91,"oi":154525.0,"net_change":-1.4,"total_buy_quantity":133350.0,"total_sell_quantity":58625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.7,"last_trade_time":"1748253580734","oi_day_high":154525.0,"oi_day_low":142625.0},"NSE_FO:SBIN25MAY810CE":{"ohlc":{"open":2.65,"high":3.35,"low":1.9,"close":2.8},"depth":{"buy":[{"quantity":28500,"price":2.75,"orders":12},{"quantity":21750,"price":2.7,"orders":12},{"quantity":27000,"price":2.65,"orders":15},{"quantity":32250,"price":2.6,"orders":9},{"quantity":25500,"price":2.55,"orders":13}],"sell":[{"quantity":750,"price":2.8,"orders":1},{"quantity":63750,"price":2.85,"orders":19},{"quantity":30000,"price":2.9,"orders":20},{"quantity":36750,"price":2.95,"orders":17},{"quantity":92250,"price":3.0,"orders":46}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|136171","symbol":"SBIN25MAY810CE","last_price":2.8,"volume":11178750,"average_price":2.66,"oi":7240500.0,"net_change":0.3,"total_buy_quantity":886500.0,"total_sell_quantity":1099500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1748253594819","oi_day_high":7351500.0,"oi_day_low":7048500.0},"NSE_FO:IRCTC25MAY780PE":{"ohlc":{"open":8.05,"high":9.4,"low":5.9,"close":6.3},"depth":{"buy":[{"quantity":875,"price":6.25,"orders":1},{"quantity":875,"price":6.2,"orders":1},{"quantity":1750,"price":6.1,"orders":2},{"quantity":3500,"price":6.05,"orders":3},{"quantity":2625,"price":6.0,"orders":3}],"sell":[{"quantity":1750,"price":6.4,"orders":2},{"quantity":2625,"price":6.45,"orders":3},{"quantity":2625,"price":6.5,"orders":3},{"quantity":3500,"price":6.55,"orders":3},{"quantity":1750,"price":6.6,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|95970","symbol":"IRCTC25MAY780PE","last_price":6.3,"volume":459375,"average_price":7.29,"oi":290500.0,"net_change":-3.4,"total_buy_quantity":466375.0,"total_sell_quantity":164500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1748253580708","oi_day_high":300125.0,"oi_day_low":284375.0},"NSE_FO:NAUKRI25MAY1440PE":{"ohlc":{"open":15.05,"high":20.3,"low":12.0,"close":16.35},"depth":{"buy":[{"quantity":375,"price":15.55,"orders":1},{"quantity":375,"price":14.85,"orders":1},{"quantity":2250,"price":14.8,"orders":2},{"quantity":1125,"price":14.65,"orders":1},{"quantity":375,"price":14.05,"orders":1}],"sell":[{"quantity":1500,"price":16.5,"orders":3},{"quantity":375,"price":16.95,"orders":1},{"quantity":750,"price":17.0,"orders":2},{"quantity":750,"price":17.3,"orders":2},{"quantity":375,"price":17.35,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|107839","symbol":"NAUKRI25MAY1440PE","last_price":16.35,"volume":115125,"average_price":17.0,"oi":91875.0,"net_change":2.2,"total_buy_quantity":126000.0,"total_sell_quantity":72750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.95,"last_trade_time":"1748253597205","oi_day_high":98250.0,"oi_day_low":86250.0},"NSE_FO:CDSL25MAY1360CE":{"ohlc":{"open":115.9,"high":115.9,"low":109.6,"close":110.0},"depth":{"buy":[{"quantity":350,"price":108.85,"orders":1},{"quantity":350,"price":108.8,"orders":1},{"quantity":3500,"price":108.25,"orders":1},{"quantity":700,"price":106.6,"orders":2},{"quantity":1050,"price":101.25,"orders":1}],"sell":[{"quantity":700,"price":112.1,"orders":2},{"quantity":350,"price":112.15,"orders":1},{"quantity":700,"price":112.25,"orders":2},{"quantity":350,"price":112.45,"orders":1},{"quantity":350,"price":112.5,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|73438","symbol":"CDSL25MAY1360CE","last_price":110.0,"volume":15400,"average_price":113.12,"oi":218400.0,"net_change":4.5,"total_buy_quantity":39550.0,"total_sell_quantity":45500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":212.7,"last_trade_time":"1748252960123","oi_day_high":224700.0,"oi_day_low":218400.0},"NSE_FO:ADANIENSOL25MAY960CE":{"ohlc":{"open":8.0,"high":8.0,"low":0.8,"close":0.9},"depth":{"buy":[{"quantity":3125,"price":1.0,"orders":3},{"quantity":625,"price":0.95,"orders":1},{"quantity":625,"price":0.9,"orders":1},{"quantity":625,"price":0.85,"orders":1},{"quantity":1250,"price":0.8,"orders":2}],"sell":[{"quantity":1875,"price":1.1,"orders":3},{"quantity":1875,"price":1.15,"orders":2},{"quantity":2500,"price":1.2,"orders":2},{"quantity":3750,"price":1.25,"orders":4},{"quantity":2500,"price":1.3,"orders":4}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|64326","symbol":"ADANIENSOL25MAY960CE","last_price":0.9,"volume":314375,"average_price":1.2,"oi":838125.0,"net_change":-0.85,"total_buy_quantity":343750.0,"total_sell_quantity":173750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1748252844606","oi_day_high":874375.0,"oi_day_low":838125.0},"NSE_FO:M&M25MAY2900PE":{"ohlc":{"open":5.15,"high":5.15,"low":2.8,"close":2.75},"depth":{"buy":[{"quantity":2800,"price":2.8,"orders":2},{"quantity":1050,"price":2.75,"orders":4},{"quantity":2800,"price":2.7,"orders":7},{"quantity":1400,"price":2.65,"orders":5},{"quantity":875,"price":2.6,"orders":5}],"sell":[{"quantity":875,"price":2.85,"orders":2},{"quantity":3150,"price":2.9,"orders":8},{"quantity":3500,"price":2.95,"orders":9},{"quantity":5250,"price":3.0,"orders":8},{"quantity":5075,"price":3.05,"orders":11}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|103283","symbol":"M&M25MAY2900PE","last_price":2.75,"volume":671300,"average_price":3.35,"oi":457800.0,"net_change":-4.25,"total_buy_quantity":352275.0,"total_sell_quantity":84525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.2,"last_trade_time":"1748253596635","oi_day_high":497175.0,"oi_day_low":457800.0},"NSE_FO:DLF25MAY680CE":{"ohlc":{"open":104.0,"high":108.6,"low":96.85,"close":97.8},"depth":{"buy":[{"quantity":825,"price":96.95,"orders":1},{"quantity":1650,"price":96.65,"orders":2},{"quantity":825,"price":96.45,"orders":1},{"quantity":825,"price":94.35,"orders":1},{"quantity":2475,"price":93.45,"orders":1}],"sell":[{"quantity":825,"price":97.9,"orders":1},{"quantity":1650,"price":97.95,"orders":2},{"quantity":825,"price":98.0,"orders":1},{"quantity":1650,"price":98.15,"orders":2},{"quantity":825,"price":98.45,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|80521","symbol":"DLF25MAY680CE","last_price":97.8,"volume":23100,"average_price":99.82,"oi":363825.0,"net_change":1.15,"total_buy_quantity":63525.0,"total_sell_quantity":85800.0,"lower_circuit_limit":45.1,"upper_circuit_limit":148.2,"last_trade_time":"1748253246452","oi_day_high":372075.0,"oi_day_low":363825.0},"NSE_FO:HCLTECH25MAY1580PE":{"ohlc":{"open":2.5,"high":2.5,"low":0.95,"close":1.1},"depth":{"buy":[{"quantity":1400,"price":1.05,"orders":4},{"quantity":1750,"price":1.0,"orders":5},{"quantity":1050,"price":0.95,"orders":3},{"quantity":1750,"price":0.9,"orders":5},{"quantity":2100,"price":0.85,"orders":4}],"sell":[{"quantity":350,"price":1.1,"orders":1},{"quantity":1050,"price":1.15,"orders":3},{"quantity":700,"price":1.2,"orders":2},{"quantity":1050,"price":1.25,"orders":3},{"quantity":1400,"price":1.3,"orders":3}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|92843","symbol":"HCLTECH25MAY1580PE","last_price":1.1,"volume":220850,"average_price":1.47,"oi":761950.0,"net_change":-1.45,"total_buy_quantity":527450.0,"total_sell_quantity":59150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1748253502885","oi_day_high":769300.0,"oi_day_low":697200.0},"NSE_FO:ASTRAL25MAY1400CE":{"ohlc":{"open":63.4,"high":108.0,"low":52.2,"close":102.0},"depth":{"buy":[{"quantity":367,"price":101.65,"orders":1},{"quantity":367,"price":101.6,"orders":1},{"quantity":367,"price":101.55,"orders":1},{"quantity":367,"price":101.45,"orders":1},{"quantity":367,"price":101.1,"orders":1}],"sell":[{"quantity":367,"price":103.3,"orders":1},{"quantity":367,"price":103.35,"orders":1},{"quantity":367,"price":104.25,"orders":1},{"quantity":367,"price":104.45,"orders":1},{"quantity":367,"price":104.5,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|67956","symbol":"ASTRAL25MAY1400CE","last_price":102.0,"volume":201116,"average_price":86.66,"oi":267910.0,"net_change":43.6,"total_buy_quantity":46976.0,"total_sell_quantity":49545.0,"lower_circuit_limit":0.05,"upper_circuit_limit":213.3,"last_trade_time":"1748253576592","oi_day_high":289930.0,"oi_day_low":267910.0},"NSE_FO:CGPOWER25MAY650PE":{"ohlc":{"open":0.6,"high":0.7,"low":0.25,"close":0.4},"depth":{"buy":[{"quantity":725,"price":0.35,"orders":1},{"quantity":1450,"price":0.3,"orders":2},{"quantity":5075,"price":0.25,"orders":7},{"quantity":1450,"price":0.2,"orders":2},{"quantity":1450,"price":0.15,"orders":2}],"sell":[{"quantity":725,"price":0.5,"orders":1},{"quantity":2175,"price":0.55,"orders":2},{"quantity":3625,"price":0.6,"orders":3},{"quantity":3625,"price":0.65,"orders":2},{"quantity":2175,"price":0.7,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|80254","symbol":"CGPOWER25MAY650PE","last_price":0.4,"volume":64525,"average_price":0.46,"oi":261725.0,"net_change":-0.3,"total_buy_quantity":108750.0,"total_sell_quantity":97875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1748253288952","oi_day_high":305225.0,"oi_day_low":261725.0},"NSE_FO:SBICARD25MAY930CE":{"ohlc":{"open":1.5,"high":3.6,"low":1.45,"close":2.6},"depth":{"buy":[{"quantity":1600,"price":2.45,"orders":2},{"quantity":800,"price":2.4,"orders":1},{"quantity":1600,"price":2.35,"orders":2},{"quantity":800,"price":2.3,"orders":1},{"quantity":4800,"price":2.25,"orders":4}],"sell":[{"quantity":2400,"price":2.6,"orders":2},{"quantity":2400,"price":2.65,"orders":2},{"quantity":2400,"price":2.7,"orders":2},{"quantity":5600,"price":2.75,"orders":5},{"quantity":3200,"price":2.8,"orders":3}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|121085","symbol":"SBICARD25MAY930CE","last_price":2.6,"volume":587200,"average_price":2.55,"oi":325600.0,"net_change":0.85,"total_buy_quantity":424000.0,"total_sell_quantity":160000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1748253599538","oi_day_high":365600.0,"oi_day_low":288800.0},"NSE_FO:HUDCO25MAY230CE":{"ohlc":{"open":3.3,"high":11.75,"low":3.3,"close":9.6},"depth":{"buy":[{"quantity":2425,"price":9.6,"orders":1},{"quantity":2425,"price":9.55,"orders":1},{"quantity":7275,"price":9.5,"orders":3},{"quantity":2425,"price":9.45,"orders":1},{"quantity":2425,"price":9.4,"orders":1}],"sell":[{"quantity":4850,"price":9.7,"orders":2},{"quantity":14550,"price":9.75,"orders":5},{"quantity":9700,"price":9.8,"orders":3},{"quantity":12125,"price":9.85,"orders":3},{"quantity":2425,"price":9.9,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|90026","symbol":"HUDCO25MAY230CE","last_price":9.6,"volume":9142250,"average_price":8.12,"oi":1273125.0,"net_change":6.15,"total_buy_quantity":283725.0,"total_sell_quantity":407400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1748253591290","oi_day_high":3023975.0,"oi_day_low":1273125.0},"NSE_FO:TATAMOTORS25MAY680CE":{"ohlc":{"open":47.5,"high":59.75,"low":47.45,"close":51.05},"depth":{"buy":[{"quantity":1100,"price":50.8,"orders":2},{"quantity":1100,"price":50.75,"orders":2},{"quantity":550,"price":50.5,"orders":1},{"quantity":6050,"price":50.45,"orders":6},{"quantity":3300,"price":50.15,"orders":2}],"sell":[{"quantity":550,"price":51.5,"orders":1},{"quantity":550,"price":51.55,"orders":1},{"quantity":1100,"price":51.6,"orders":2},{"quantity":550,"price":51.65,"orders":1},{"quantity":550,"price":51.7,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|128188","symbol":"TATAMOTORS25MAY680CE","last_price":51.05,"volume":101200,"average_price":53.46,"oi":1224850.0,"net_change":9.85,"total_buy_quantity":78100.0,"total_sell_quantity":80850.0,"lower_circuit_limit":1.0,"upper_circuit_limit":106.45,"last_trade_time":"1748253526493","oi_day_high":1264450.0,"oi_day_low":1224850.0},"NSE_FO:DIXON25MAY16500CE":{"ohlc":{"open":16.05,"high":18.25,"low":8.15,"close":15.5},"depth":{"buy":[{"quantity":150,"price":14.0,"orders":1},{"quantity":100,"price":13.5,"orders":1},{"quantity":100,"price":13.4,"orders":1},{"quantity":150,"price":13.35,"orders":1},{"quantity":150,"price":13.3,"orders":1}],"sell":[{"quantity":1100,"price":15.5,"orders":4},{"quantity":250,"price":16.0,"orders":5},{"quantity":50,"price":16.95,"orders":1},{"quantity":100,"price":17.0,"orders":2},{"quantity":1500,"price":17.6,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|80032","symbol":"DIXON25MAY16500CE","last_price":15.5,"volume":52050,"average_price":13.78,"oi":202700.0,"net_change":-9.55,"total_buy_quantity":10000.0,"total_sell_quantity":15200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.7,"last_trade_time":"1748253584138","oi_day_high":237400.0,"oi_day_low":202700.0},"NSE_FO:LODHA25MAY1320CE":{"ohlc":{"open":144.0,"high":144.0,"low":130.0,"close":130.0},"depth":{"buy":[{"quantity":900,"price":119.6,"orders":2},{"quantity":900,"price":119.55,"orders":2},{"quantity":450,"price":119.45,"orders":1},{"quantity":18000,"price":97.7,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2700,"price":129.9,"orders":3},{"quantity":2250,"price":129.95,"orders":1},{"quantity":450,"price":130.0,"orders":1},{"quantity":4500,"price":131.4,"orders":1},{"quantity":1800,"price":131.45,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|101626","symbol":"LODHA25MAY1320CE","last_price":130.0,"volume":3150,"average_price":134.59,"oi":92700.0,"net_change":28.7,"total_buy_quantity":20250.0,"total_sell_quantity":34200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":209.35,"last_trade_time":"1748250934480","oi_day_high":94050.0,"oi_day_low":92700.0},"NSE_FO:ULTRACEMCO25MAY12200PE":{"ohlc":{"open":428.45,"high":527.25,"low":399.95,"close":498.7},"depth":{"buy":[{"quantity":50,"price":487.45,"orders":1},{"quantity":50,"price":487.4,"orders":1},{"quantity":100,"price":483.1,"orders":1},{"quantity":50,"price":483.05,"orders":1},{"quantity":50,"price":471.65,"orders":1}],"sell":[{"quantity":50,"price":518.3,"orders":1},{"quantity":50,"price":518.35,"orders":1},{"quantity":100,"price":518.4,"orders":2},{"quantity":100,"price":518.45,"orders":2},{"quantity":50,"price":518.5,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|137114","symbol":"ULTRACEMCO25MAY12200PE","last_price":498.7,"volume":3300,"average_price":484.9,"oi":31400.0,"net_change":43.6,"total_buy_quantity":5900.0,"total_sell_quantity":5450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":923.75,"last_trade_time":"1748253443896","oi_day_high":32350.0,"oi_day_low":31400.0},"NSE_FO:POLICYBZR25MAY1660CE":{"ohlc":{"open":120.0,"high":133.2,"low":120.0,"close":127.45},"depth":{"buy":[{"quantity":325,"price":122.05,"orders":1},{"quantity":975,"price":122.0,"orders":1},{"quantity":325,"price":121.95,"orders":1},{"quantity":325,"price":121.9,"orders":1},{"quantity":1300,"price":108.6,"orders":1}],"sell":[{"quantity":1950,"price":133.2,"orders":4},{"quantity":1300,"price":133.25,"orders":1},{"quantity":325,"price":135.3,"orders":1},{"quantity":1625,"price":135.35,"orders":1},{"quantity":3250,"price":135.7,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|131103","symbol":"POLICYBZR25MAY1660CE","last_price":127.45,"volume":3250,"average_price":128.14,"oi":58825.0,"net_change":-1.95,"total_buy_quantity":28275.0,"total_sell_quantity":27950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":266.95,"last_trade_time":"1748253456718","oi_day_high":59475.0,"oi_day_low":58500.0},"NSE_FO:TIINDIA25MAY2650CE":{"ohlc":{"open":361.65,"high":361.65,"low":361.65,"close":361.65},"depth":{"buy":[{"quantity":750,"price":381.4,"orders":1},{"quantity":600,"price":381.35,"orders":1},{"quantity":600,"price":366.65,"orders":1},{"quantity":7500,"price":357.0,"orders":1},{"quantity":1500,"price":355.25,"orders":1}],"sell":[{"quantity":750,"price":424.7,"orders":1},{"quantity":1500,"price":424.75,"orders":1},{"quantity":600,"price":424.85,"orders":1},{"quantity":750,"price":425.6,"orders":1},{"quantity":1500,"price":426.4,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|143990","symbol":"TIINDIA25MAY2650CE","last_price":361.65,"volume":0,"average_price":0.0,"oi":5850.0,"net_change":0.0,"total_buy_quantity":12450.0,"total_sell_quantity":12600.0,"lower_circuit_limit":170.8,"upper_circuit_limit":626.8,"last_trade_time":"1747821323000","oi_day_high":5850.0,"oi_day_low":5850.0},"NSE_FO:CHAMBLFERT25MAY690PE":{"ohlc":{"open":103.2,"high":103.2,"low":103.2,"close":103.2},"depth":{"buy":[{"quantity":1900,"price":90.0,"orders":2},{"quantity":1900,"price":88.0,"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":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":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|80509","symbol":"CHAMBLFERT25MAY690PE","last_price":103.2,"volume":0,"average_price":0.0,"oi":428450.0,"net_change":0.0,"total_buy_quantity":3800.0,"total_sell_quantity":0.0,"lower_circuit_limit":57.35,"upper_circuit_limit":149.05,"last_trade_time":"1747978405000","oi_day_high":430350.0,"oi_day_low":428450.0},"NSE_FO:CANBK25MAY99CE":{"ohlc":{"open":7.6,"high":8.3,"low":7.6,"close":8.3},"depth":{"buy":[{"quantity":13500,"price":7.5,"orders":1},{"quantity":27000,"price":7.1,"orders":1},{"quantity":270000,"price":6.85,"orders":1},{"quantity":67500,"price":6.8,"orders":1},{"quantity":40500,"price":6.5,"orders":1}],"sell":[{"quantity":6750,"price":8.6,"orders":1},{"quantity":6750,"price":8.7,"orders":1},{"quantity":6750,"price":8.75,"orders":1},{"quantity":27000,"price":8.8,"orders":1},{"quantity":33750,"price":8.85,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|78981","symbol":"CANBK25MAY99CE","last_price":8.3,"volume":27000,"average_price":8.01,"oi":2585250.0,"net_change":0.15,"total_buy_quantity":418500.0,"total_sell_quantity":594000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1748251635639","oi_day_high":2585250.0,"oi_day_low":2578500.0},"NSE_FO:CIPLA25MAY1560CE":{"ohlc":{"open":1.85,"high":1.85,"low":0.9,"close":1.0},"depth":{"buy":[{"quantity":3900,"price":0.95,"orders":7},{"quantity":3250,"price":0.9,"orders":5},{"quantity":4225,"price":0.85,"orders":7},{"quantity":6825,"price":0.8,"orders":6},{"quantity":1625,"price":0.75,"orders":3}],"sell":[{"quantity":325,"price":1.0,"orders":1},{"quantity":2275,"price":1.05,"orders":3},{"quantity":6175,"price":1.1,"orders":5},{"quantity":2275,"price":1.15,"orders":2},{"quantity":1625,"price":1.2,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|74910","symbol":"CIPLA25MAY1560CE","last_price":1.0,"volume":267475,"average_price":1.2,"oi":571675.0,"net_change":-0.85,"total_buy_quantity":368550.0,"total_sell_quantity":142350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1748253540003","oi_day_high":594425.0,"oi_day_low":557375.0},"NSE_FO:MUTHOOTFIN25MAY2160PE":{"ohlc":{"open":65.0,"high":73.1,"low":58.05,"close":67.75},"depth":{"buy":[{"quantity":550,"price":70.4,"orders":2},{"quantity":275,"price":70.35,"orders":1},{"quantity":550,"price":70.05,"orders":1},{"quantity":275,"price":67.6,"orders":1},{"quantity":275,"price":67.5,"orders":1}],"sell":[{"quantity":275,"price":73.35,"orders":1},{"quantity":275,"price":73.4,"orders":1},{"quantity":275,"price":74.9,"orders":1},{"quantity":550,"price":78.95,"orders":1},{"quantity":550,"price":79.25,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|107189","symbol":"MUTHOOTFIN25MAY2160PE","last_price":67.75,"volume":20900,"average_price":62.9,"oi":105600.0,"net_change":-9.7,"total_buy_quantity":36300.0,"total_sell_quantity":24200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":173.75,"last_trade_time":"1748248675621","oi_day_high":105875.0,"oi_day_low":99275.0},"NSE_FO:GODREJPROP25MAY2150PE":{"ohlc":{"open":18.65,"high":21.35,"low":3.85,"close":4.15},"depth":{"buy":[{"quantity":1125,"price":4.05,"orders":1},{"quantity":225,"price":3.95,"orders":1},{"quantity":6975,"price":3.9,"orders":2},{"quantity":675,"price":3.85,"orders":3},{"quantity":450,"price":3.8,"orders":2}],"sell":[{"quantity":225,"price":4.1,"orders":1},{"quantity":1575,"price":4.15,"orders":2},{"quantity":1800,"price":4.2,"orders":3},{"quantity":675,"price":4.25,"orders":3},{"quantity":450,"price":4.3,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|90761","symbol":"GODREJPROP25MAY2150PE","last_price":4.15,"volume":460800,"average_price":8.68,"oi":166500.0,"net_change":-18.8,"total_buy_quantity":303075.0,"total_sell_quantity":51750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.15,"last_trade_time":"1748253583321","oi_day_high":186975.0,"oi_day_low":146475.0},"NSE_FO:BAJFINANCE25MAY9300PE":{"ohlc":{"open":92.55,"high":116.0,"low":72.0,"close":100.55},"depth":{"buy":[{"quantity":125,"price":103.0,"orders":1},{"quantity":125,"price":102.4,"orders":1},{"quantity":125,"price":102.35,"orders":1},{"quantity":125,"price":102.3,"orders":1},{"quantity":125,"price":101.2,"orders":1}],"sell":[{"quantity":125,"price":104.75,"orders":1},{"quantity":125,"price":104.8,"orders":1},{"quantity":125,"price":104.9,"orders":1},{"quantity":125,"price":105.7,"orders":1},{"quantity":125,"price":105.9,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|72469","symbol":"BAJFINANCE25MAY9300PE","last_price":100.55,"volume":537750,"average_price":90.92,"oi":123750.0,"net_change":-25.85,"total_buy_quantity":55000.0,"total_sell_quantity":18000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":386.55,"last_trade_time":"1748253596776","oi_day_high":137625.0,"oi_day_low":103125.0},"NSE_FO:KEI25MAY3000CE":{"ohlc":{"open":425.0,"high":425.0,"low":425.0,"close":425.0},"depth":{"buy":[{"quantity":150,"price":480.0,"orders":1},{"quantity":600,"price":477.4,"orders":1},{"quantity":6000,"price":448.35,"orders":1},{"quantity":1500,"price":435.55,"orders":1},{"quantity":750,"price":427.45,"orders":1}],"sell":[{"quantity":600,"price":508.05,"orders":1},{"quantity":1350,"price":508.1,"orders":1},{"quantity":600,"price":508.3,"orders":1},{"quantity":1500,"price":514.25,"orders":1},{"quantity":750,"price":523.7,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|99710","symbol":"KEI25MAY3000CE","last_price":425.0,"volume":0,"average_price":0.0,"oi":33150.0,"net_change":0.0,"total_buy_quantity":10500.0,"total_sell_quantity":12300.0,"lower_circuit_limit":118.6,"upper_circuit_limit":731.4,"last_trade_time":"1747986358000","oi_day_high":33150.0,"oi_day_low":33150.0},"NSE_FO:BHARTIARTL25MAY1840PE":{"ohlc":{"open":18.0,"high":18.05,"low":6.45,"close":6.65},"depth":{"buy":[{"quantity":475,"price":6.6,"orders":1},{"quantity":1425,"price":6.45,"orders":2},{"quantity":1425,"price":6.4,"orders":2},{"quantity":475,"price":6.35,"orders":1},{"quantity":4275,"price":6.3,"orders":4}],"sell":[{"quantity":1425,"price":6.75,"orders":2},{"quantity":1425,"price":6.8,"orders":2},{"quantity":1900,"price":6.85,"orders":3},{"quantity":2850,"price":6.9,"orders":5},{"quantity":2375,"price":6.95,"orders":4}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|71335","symbol":"BHARTIARTL25MAY1840PE","last_price":6.65,"volume":4357650,"average_price":8.93,"oi":1232625.0,"net_change":-10.75,"total_buy_quantity":467400.0,"total_sell_quantity":183350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.9,"last_trade_time":"1748253593011","oi_day_high":1235000.0,"oi_day_low":622725.0},"NSE_FO:LTF25MAY180CE":{"ohlc":{"open":0.75,"high":0.85,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":40158,"price":0.4,"orders":2},{"quantity":205252,"price":0.35,"orders":11},{"quantity":214176,"price":0.3,"orders":16},{"quantity":281106,"price":0.25,"orders":18},{"quantity":334650,"price":0.2,"orders":8}],"sell":[{"quantity":147246,"price":0.45,"orders":12},{"quantity":499744,"price":0.5,"orders":15},{"quantity":111550,"price":0.55,"orders":11},{"quantity":102626,"price":0.6,"orders":10},{"quantity":316802,"price":0.65,"orders":9}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|102368","symbol":"LTF25MAY180CE","last_price":0.4,"volume":5059908,"average_price":0.64,"oi":4671714.0,"net_change":-0.35,"total_buy_quantity":2043596.0,"total_sell_quantity":2275620.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1748253561643","oi_day_high":4872504.0,"oi_day_low":4359374.0},"NSE_FO:YESBANK25MAY18CE":{"ohlc":{"open":3.3,"high":3.3,"low":2.95,"close":2.95},"depth":{"buy":[{"quantity":26000,"price":2.9,"orders":1},{"quantity":390000,"price":2.8,"orders":3},{"quantity":26000,"price":2.65,"orders":1},{"quantity":26000,"price":2.0,"orders":1},{"quantity":572000,"price":1.6,"orders":1}],"sell":[{"quantity":26000,"price":3.0,"orders":1},{"quantity":130000,"price":3.05,"orders":4},{"quantity":182000,"price":3.1,"orders":4},{"quantity":416000,"price":3.15,"orders":3},{"quantity":260000,"price":3.2,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|140559","symbol":"YESBANK25MAY18CE","last_price":2.95,"volume":416000,"average_price":3.05,"oi":1.4144E7,"net_change":-0.2,"total_buy_quantity":1404000.0,"total_sell_quantity":2496000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1748253488257","oi_day_high":1.4482E7,"oi_day_low":1.4144E7},"NSE_FO:NMDC25MAY68CE":{"ohlc":{"open":4.95,"high":5.45,"low":4.8,"close":5.2},"depth":{"buy":[{"quantity":54000,"price":5.15,"orders":4},{"quantity":27000,"price":5.1,"orders":2},{"quantity":67500,"price":5.05,"orders":3},{"quantity":40500,"price":5.0,"orders":2},{"quantity":13500,"price":4.95,"orders":1}],"sell":[{"quantity":121500,"price":5.3,"orders":6},{"quantity":108000,"price":5.35,"orders":5},{"quantity":81000,"price":5.4,"orders":3},{"quantity":121500,"price":5.45,"orders":4},{"quantity":135000,"price":5.5,"orders":3}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|53937","symbol":"NMDC25MAY68CE","last_price":5.2,"volume":1431000,"average_price":5.12,"oi":1863000.0,"net_change":0.6,"total_buy_quantity":1404000.0,"total_sell_quantity":1903500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1748253446477","oi_day_high":2511000.0,"oi_day_low":1863000.0},"NSE_FO:APOLLOHOSP25MAY7150PE":{"ohlc":{"open":97.35,"high":100.8,"low":74.2,"close":86.95},"depth":{"buy":[{"quantity":125,"price":85.05,"orders":1},{"quantity":125,"price":85.0,"orders":1},{"quantity":125,"price":84.5,"orders":1},{"quantity":125,"price":84.45,"orders":1},{"quantity":125,"price":84.05,"orders":1}],"sell":[{"quantity":250,"price":88.1,"orders":2},{"quantity":125,"price":90.7,"orders":1},{"quantity":125,"price":90.75,"orders":1},{"quantity":125,"price":90.8,"orders":1},{"quantity":125,"price":91.95,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|68322","symbol":"APOLLOHOSP25MAY7150PE","last_price":86.95,"volume":24375,"average_price":87.5,"oi":14625.0,"net_change":-29.4,"total_buy_quantity":17125.0,"total_sell_quantity":14375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":314.15,"last_trade_time":"1748253595347","oi_day_high":14625.0,"oi_day_low":7875.0},"NSE_FO:HFCL25MAY85CE":{"ohlc":{"open":3.1,"high":3.35,"low":1.5,"close":1.7},"depth":{"buy":[{"quantity":16600,"price":1.65,"orders":4},{"quantity":29050,"price":1.6,"orders":4},{"quantity":24900,"price":1.55,"orders":3},{"quantity":74700,"price":1.5,"orders":5},{"quantity":8300,"price":1.45,"orders":2}],"sell":[{"quantity":20750,"price":1.8,"orders":5},{"quantity":8300,"price":1.85,"orders":2},{"quantity":33200,"price":1.9,"orders":4},{"quantity":8300,"price":1.95,"orders":2},{"quantity":37350,"price":2.0,"orders":4}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|88361","symbol":"HFCL25MAY85CE","last_price":1.7,"volume":1357050,"average_price":2.14,"oi":3336600.0,"net_change":-1.4,"total_buy_quantity":365200.0,"total_sell_quantity":900550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1748253539084","oi_day_high":3585600.0,"oi_day_low":3336600.0},"NSE_FO:OIL25MAY400CE":{"ohlc":{"open":28.45,"high":28.45,"low":28.45,"close":28.45},"depth":{"buy":[{"quantity":7525,"price":25.05,"orders":1},{"quantity":2150,"price":25.0,"orders":1},{"quantity":4300,"price":24.1,"orders":1},{"quantity":13975,"price":22.35,"orders":2},{"quantity":16125,"price":21.05,"orders":2}],"sell":[{"quantity":7525,"price":29.55,"orders":1},{"quantity":1075,"price":29.6,"orders":1},{"quantity":7525,"price":30.35,"orders":2},{"quantity":5375,"price":30.55,"orders":1},{"quantity":10750,"price":31.15,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|111298","symbol":"OIL25MAY400CE","last_price":28.45,"volume":0,"average_price":0.0,"oi":388075.0,"net_change":0.7,"total_buy_quantity":97825.0,"total_sell_quantity":122550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.25,"last_trade_time":"1747994381000","oi_day_high":398825.0,"oi_day_low":334325.0},"NSE_FO:TATAPOWER25MAY395PE":{"ohlc":{"open":2.2,"high":2.2,"low":1.05,"close":1.6},"depth":{"buy":[{"quantity":13500,"price":1.6,"orders":5},{"quantity":17550,"price":1.55,"orders":9},{"quantity":17550,"price":1.5,"orders":9},{"quantity":17550,"price":1.45,"orders":9},{"quantity":20250,"price":1.4,"orders":9}],"sell":[{"quantity":14850,"price":1.65,"orders":7},{"quantity":27000,"price":1.7,"orders":9},{"quantity":39150,"price":1.75,"orders":17},{"quantity":29700,"price":1.8,"orders":9},{"quantity":28350,"price":1.85,"orders":11}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|142868","symbol":"TATAPOWER25MAY395PE","last_price":1.6,"volume":3180600,"average_price":1.57,"oi":1202850.0,"net_change":-0.75,"total_buy_quantity":629100.0,"total_sell_quantity":438750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1748253579041","oi_day_high":1352700.0,"oi_day_low":1189350.0},"NSE_FO:MCX25MAY6200CE":{"ohlc":{"open":366.0,"high":366.0,"low":251.0,"close":275.3},"depth":{"buy":[{"quantity":100,"price":275.8,"orders":1},{"quantity":200,"price":275.75,"orders":2},{"quantity":100,"price":273.0,"orders":1},{"quantity":200,"price":272.95,"orders":2},{"quantity":1100,"price":270.1,"orders":2}],"sell":[{"quantity":100,"price":282.7,"orders":1},{"quantity":100,"price":282.75,"orders":1},{"quantity":100,"price":283.3,"orders":1},{"quantity":100,"price":283.85,"orders":1},{"quantity":100,"price":284.95,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|105165","symbol":"MCX25MAY6200CE","last_price":275.3,"volume":16800,"average_price":302.44,"oi":42800.0,"net_change":-45.95,"total_buy_quantity":19200.0,"total_sell_quantity":10300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":741.2,"last_trade_time":"1748253540004","oi_day_high":47700.0,"oi_day_low":42800.0},"NSE_FO:ETERNAL25MAY235PE":{"ohlc":{"open":4.0,"high":11.25,"low":4.0,"close":10.05},"depth":{"buy":[{"quantity":2000,"price":10.15,"orders":1},{"quantity":16000,"price":10.1,"orders":7},{"quantity":12000,"price":10.05,"orders":5},{"quantity":8000,"price":10.0,"orders":3},{"quantity":8000,"price":9.95,"orders":3}],"sell":[{"quantity":4000,"price":10.3,"orders":2},{"quantity":8000,"price":10.35,"orders":4},{"quantity":6000,"price":10.4,"orders":3},{"quantity":4000,"price":10.45,"orders":2},{"quantity":2000,"price":10.5,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|146347","symbol":"ETERNAL25MAY235PE","last_price":10.05,"volume":9450000,"average_price":7.14,"oi":1580000.0,"net_change":7.35,"total_buy_quantity":376000.0,"total_sell_quantity":266000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1748253577658","oi_day_high":2882000.0,"oi_day_low":1580000.0},"NSE_FO:PNB25MAY103PE":{"ohlc":{"open":2.25,"high":3.15,"low":2.0,"close":2.4},"depth":{"buy":[{"quantity":16000,"price":2.35,"orders":1},{"quantity":32000,"price":2.3,"orders":4},{"quantity":24000,"price":2.25,"orders":3},{"quantity":32000,"price":2.2,"orders":4},{"quantity":24000,"price":2.15,"orders":3}],"sell":[{"quantity":40000,"price":2.4,"orders":5},{"quantity":56000,"price":2.45,"orders":6},{"quantity":72000,"price":2.5,"orders":9},{"quantity":48000,"price":2.55,"orders":5},{"quantity":16000,"price":2.6,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|129891","symbol":"PNB25MAY103PE","last_price":2.4,"volume":1480000,"average_price":2.63,"oi":3184000.0,"net_change":-0.55,"total_buy_quantity":792000.0,"total_sell_quantity":1056000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1748253540002","oi_day_high":3256000.0,"oi_day_low":3080000.0},"NSE_FO:LUPIN25MAY2100CE":{"ohlc":{"open":4.1,"high":5.4,"low":2.8,"close":3.15},"depth":{"buy":[{"quantity":850,"price":3.1,"orders":1},{"quantity":2975,"price":3.05,"orders":6},{"quantity":3825,"price":3.0,"orders":8},{"quantity":4250,"price":2.95,"orders":8},{"quantity":2550,"price":2.9,"orders":6}],"sell":[{"quantity":9350,"price":3.15,"orders":3},{"quantity":11900,"price":3.2,"orders":4},{"quantity":1700,"price":3.25,"orders":2},{"quantity":1275,"price":3.3,"orders":3},{"quantity":1275,"price":3.35,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|116359","symbol":"LUPIN25MAY2100CE","last_price":3.15,"volume":1283075,"average_price":3.96,"oi":1190850.0,"net_change":-0.95,"total_buy_quantity":320025.0,"total_sell_quantity":292825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1748253597591","oi_day_high":1343425.0,"oi_day_low":1171300.0},"NSE_FO:ADANIPORTS25MAY1240CE":{"ohlc":{"open":164.4,"high":166.0,"low":164.3,"close":166.0},"depth":{"buy":[{"quantity":400,"price":147.0,"orders":1},{"quantity":1200,"price":146.95,"orders":1},{"quantity":400,"price":146.8,"orders":1},{"quantity":400,"price":146.7,"orders":1},{"quantity":16000,"price":135.0,"orders":1}],"sell":[{"quantity":16000,"price":181.0,"orders":1},{"quantity":1200,"price":181.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|65156","symbol":"ADANIPORTS25MAY1240CE","last_price":166.0,"volume":2800,"average_price":164.61,"oi":219200.0,"net_change":8.0,"total_buy_quantity":18400.0,"total_sell_quantity":17200.0,"lower_circuit_limit":56.85,"upper_circuit_limit":259.15,"last_trade_time":"1748243477023","oi_day_high":220400.0,"oi_day_low":219200.0},"NSE_FO:UNIONBANK25MAY127.5PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":26550,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":53100,"price":0.1,"orders":5},{"quantity":57525,"price":0.15,"orders":3},{"quantity":13275,"price":0.2,"orders":1},{"quantity":13275,"price":0.25,"orders":2},{"quantity":30975,"price":0.3,"orders":3}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|145458","symbol":"UNIONBANK25MAY127.5PE","last_price":0.05,"volume":35400,"average_price":0.07,"oi":300900.0,"net_change":-0.05,"total_buy_quantity":26550.0,"total_sell_quantity":694725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1748252551490","oi_day_high":318600.0,"oi_day_low":300900.0},"NSE_FO:UNITDSPR25MAY1560PE":{"ohlc":{"open":10.1,"high":20.25,"low":8.55,"close":18.65},"depth":{"buy":[{"quantity":350,"price":18.45,"orders":1},{"quantity":350,"price":18.4,"orders":1},{"quantity":350,"price":18.1,"orders":1},{"quantity":700,"price":18.05,"orders":2},{"quantity":350,"price":17.9,"orders":1}],"sell":[{"quantity":1050,"price":18.85,"orders":2},{"quantity":700,"price":19.05,"orders":2},{"quantity":350,"price":19.1,"orders":1},{"quantity":1400,"price":19.15,"orders":3},{"quantity":350,"price":19.55,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|138464","symbol":"UNITDSPR25MAY1560PE","last_price":18.65,"volume":324800,"average_price":14.28,"oi":228900.0,"net_change":6.0,"total_buy_quantity":322000.0,"total_sell_quantity":72800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.0,"last_trade_time":"1748253515298","oi_day_high":250950.0,"oi_day_low":226800.0},"NSE_FO:CONCOR25MAY710PE":{"ohlc":{"open":5.45,"high":5.45,"low":1.05,"close":1.25},"depth":{"buy":[{"quantity":6000,"price":1.15,"orders":6},{"quantity":6000,"price":1.1,"orders":5},{"quantity":15000,"price":1.05,"orders":9},{"quantity":11000,"price":1.0,"orders":6},{"quantity":8000,"price":0.95,"orders":6}],"sell":[{"quantity":5000,"price":1.25,"orders":5},{"quantity":2000,"price":1.3,"orders":2},{"quantity":19000,"price":1.35,"orders":6},{"quantity":11000,"price":1.4,"orders":4},{"quantity":13000,"price":1.45,"orders":6}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|83186","symbol":"CONCOR25MAY710PE","last_price":1.25,"volume":1050000,"average_price":2.23,"oi":392000.0,"net_change":-4.65,"total_buy_quantity":468000.0,"total_sell_quantity":358000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1748253593655","oi_day_high":477000.0,"oi_day_low":392000.0},"NSE_FO:SOLARINDS25MAY13250PE":{"ohlc":{"open":5.6,"high":8.0,"low":5.05,"close":5.45},"depth":{"buy":[{"quantity":450,"price":5.45,"orders":2},{"quantity":450,"price":5.35,"orders":1},{"quantity":150,"price":5.15,"orders":2},{"quantity":75,"price":5.05,"orders":1},{"quantity":4500,"price":3.55,"orders":2}],"sell":[{"quantity":150,"price":6.95,"orders":2},{"quantity":75,"price":7.0,"orders":1},{"quantity":1500,"price":7.05,"orders":1},{"quantity":75,"price":8.35,"orders":1},{"quantity":2250,"price":10.45,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|138655","symbol":"SOLARINDS25MAY13250PE","last_price":5.45,"volume":6075,"average_price":6.16,"oi":9750.0,"net_change":-7.95,"total_buy_quantity":25050.0,"total_sell_quantity":6750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.4,"last_trade_time":"1748252753524","oi_day_high":12375.0,"oi_day_low":9675.0},"NSE_FO:BHEL25MAY230PE":{"ohlc":{"open":0.2,"high":0.2,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":34125,"price":0.1,"orders":5},{"quantity":1543500,"price":0.05,"orders":49},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":118125,"price":0.15,"orders":10},{"quantity":141750,"price":0.2,"orders":16},{"quantity":34125,"price":0.25,"orders":6},{"quantity":39375,"price":0.3,"orders":2},{"quantity":13125,"price":0.35,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|71451","symbol":"BHEL25MAY230PE","last_price":0.15,"volume":669375,"average_price":0.12,"oi":4278750.0,"net_change":-0.05,"total_buy_quantity":1577625.0,"total_sell_quantity":803250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1748253480615","oi_day_high":4436250.0,"oi_day_low":4278750.0},"NSE_FO:TRENT25MAY5300PE":{"ohlc":{"open":22.15,"high":30.4,"low":11.0,"close":11.85},"depth":{"buy":[{"quantity":500,"price":11.5,"orders":1},{"quantity":200,"price":11.45,"orders":1},{"quantity":200,"price":11.4,"orders":2},{"quantity":100,"price":11.35,"orders":1},{"quantity":100,"price":11.25,"orders":1}],"sell":[{"quantity":200,"price":11.85,"orders":2},{"quantity":400,"price":11.9,"orders":4},{"quantity":300,"price":11.95,"orders":3},{"quantity":400,"price":12.0,"orders":4},{"quantity":300,"price":12.05,"orders":3}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|144981","symbol":"TRENT25MAY5300PE","last_price":11.85,"volume":524200,"average_price":17.65,"oi":154600.0,"net_change":-19.2,"total_buy_quantity":66600.0,"total_sell_quantity":24500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":157.75,"last_trade_time":"1748253585026","oi_day_high":176900.0,"oi_day_low":150000.0},"NSE_FO:INDHOTEL25MAY820CE":{"ohlc":{"open":1.7,"high":1.7,"low":0.8,"close":0.85},"depth":{"buy":[{"quantity":12000,"price":0.85,"orders":7},{"quantity":38000,"price":0.8,"orders":10},{"quantity":18000,"price":0.75,"orders":7},{"quantity":9000,"price":0.7,"orders":3},{"quantity":5000,"price":0.65,"orders":3}],"sell":[{"quantity":4000,"price":0.9,"orders":3},{"quantity":17000,"price":0.95,"orders":12},{"quantity":34000,"price":1.0,"orders":14},{"quantity":17000,"price":1.05,"orders":7},{"quantity":26000,"price":1.1,"orders":9}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|93231","symbol":"INDHOTEL25MAY820CE","last_price":0.85,"volume":873000,"average_price":1.05,"oi":1173000.0,"net_change":-0.4,"total_buy_quantity":349000.0,"total_sell_quantity":404000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1748253575920","oi_day_high":1332000.0,"oi_day_low":1171000.0},"NSE_FO:BIOCON25MAY325PE":{"ohlc":{"open":1.55,"high":1.85,"low":1.0,"close":1.45},"depth":{"buy":[{"quantity":5000,"price":1.4,"orders":2},{"quantity":2500,"price":1.35,"orders":1},{"quantity":5000,"price":1.3,"orders":2},{"quantity":30000,"price":1.25,"orders":4},{"quantity":5000,"price":1.2,"orders":2}],"sell":[{"quantity":5000,"price":1.5,"orders":2},{"quantity":7500,"price":1.55,"orders":3},{"quantity":5000,"price":1.6,"orders":2},{"quantity":5000,"price":1.65,"orders":2},{"quantity":10000,"price":1.7,"orders":4}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|75655","symbol":"BIOCON25MAY325PE","last_price":1.45,"volume":545000,"average_price":1.45,"oi":1105000.0,"net_change":-0.95,"total_buy_quantity":190000.0,"total_sell_quantity":322500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1748253534475","oi_day_high":1105000.0,"oi_day_low":1030000.0},"NSE_FO:IRFC25MAY132.5CE":{"ohlc":{"open":5.5,"high":8.5,"low":5.5,"close":8.1},"depth":{"buy":[{"quantity":7050,"price":7.9,"orders":2},{"quantity":3525,"price":7.85,"orders":1},{"quantity":3525,"price":7.8,"orders":1},{"quantity":3525,"price":7.75,"orders":1},{"quantity":14100,"price":7.7,"orders":2}],"sell":[{"quantity":3525,"price":8.2,"orders":1},{"quantity":3525,"price":8.25,"orders":1},{"quantity":7050,"price":8.3,"orders":2},{"quantity":7050,"price":8.4,"orders":2},{"quantity":3525,"price":8.45,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|108335","symbol":"IRFC25MAY132.5CE","last_price":8.1,"volume":595725,"average_price":7.44,"oi":1579200.0,"net_change":3.1,"total_buy_quantity":465300.0,"total_sell_quantity":458250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1748253473894","oi_day_high":1639125.0,"oi_day_low":1579200.0},"NSE_FO:ICICIBANK25MAY1400CE":{"ohlc":{"open":56.0,"high":72.7,"low":56.0,"close":63.55},"depth":{"buy":[{"quantity":1400,"price":63.0,"orders":1},{"quantity":700,"price":62.95,"orders":1},{"quantity":2100,"price":62.9,"orders":2},{"quantity":4200,"price":62.85,"orders":6},{"quantity":700,"price":62.65,"orders":1}],"sell":[{"quantity":1400,"price":63.65,"orders":1},{"quantity":700,"price":63.7,"orders":1},{"quantity":700,"price":63.9,"orders":1},{"quantity":700,"price":64.0,"orders":1},{"quantity":3500,"price":64.85,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|90470","symbol":"ICICIBANK25MAY1400CE","last_price":63.55,"volume":198800,"average_price":64.5,"oi":815500.0,"net_change":11.1,"total_buy_quantity":98700.0,"total_sell_quantity":77700.0,"lower_circuit_limit":1.5,"upper_circuit_limit":136.3,"last_trade_time":"1748253389874","oi_day_high":856100.0,"oi_day_low":812700.0},"NSE_FO:NCC25MAY220PE":{"ohlc":{"open":0.35,"high":0.5,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":14200,"price":0.3,"orders":2},{"quantity":37275,"price":0.25,"orders":7},{"quantity":37275,"price":0.2,"orders":9},{"quantity":104725,"price":0.15,"orders":7},{"quantity":260925,"price":0.1,"orders":19}],"sell":[{"quantity":10650,"price":0.35,"orders":4},{"quantity":24850,"price":0.4,"orders":10},{"quantity":31950,"price":0.45,"orders":12},{"quantity":17750,"price":0.5,"orders":10},{"quantity":5325,"price":0.55,"orders":3}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|108152","symbol":"NCC25MAY220PE","last_price":0.25,"volume":213000,"average_price":0.38,"oi":679825.0,"net_change":-0.4,"total_buy_quantity":814725.0,"total_sell_quantity":447300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1748253426945","oi_day_high":757925.0,"oi_day_low":679825.0},"NSE_FO:VEDL25MAY420PE":{"ohlc":{"open":0.75,"high":0.75,"low":0.35,"close":0.35},"depth":{"buy":[{"quantity":32200,"price":0.35,"orders":9},{"quantity":100050,"price":0.3,"orders":10},{"quantity":173650,"price":0.25,"orders":14},{"quantity":59800,"price":0.2,"orders":4},{"quantity":83950,"price":0.15,"orders":5}],"sell":[{"quantity":25300,"price":0.4,"orders":8},{"quantity":43700,"price":0.45,"orders":17},{"quantity":46000,"price":0.5,"orders":15},{"quantity":47150,"price":0.55,"orders":15},{"quantity":17250,"price":0.6,"orders":7}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|139762","symbol":"VEDL25MAY420PE","last_price":0.35,"volume":1784800,"average_price":0.45,"oi":1506500.0,"net_change":-0.55,"total_buy_quantity":606050.0,"total_sell_quantity":483000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1748253583075","oi_day_high":2026300.0,"oi_day_low":1506500.0},"NSE_FO:SAIL25MAY117.5CE":{"ohlc":{"open":10.65,"high":11.1,"low":9.0,"close":10.5},"depth":{"buy":[{"quantity":4000,"price":10.2,"orders":1},{"quantity":4000,"price":10.15,"orders":1},{"quantity":4000,"price":10.0,"orders":1},{"quantity":24000,"price":9.95,"orders":2},{"quantity":28000,"price":9.15,"orders":1}],"sell":[{"quantity":12000,"price":10.45,"orders":3},{"quantity":8000,"price":10.5,"orders":2},{"quantity":8000,"price":10.55,"orders":2},{"quantity":4000,"price":10.6,"orders":1},{"quantity":8000,"price":10.65,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|135181","symbol":"SAIL25MAY117.5CE","last_price":10.5,"volume":468000,"average_price":9.94,"oi":1900000.0,"net_change":1.85,"total_buy_quantity":408000.0,"total_sell_quantity":460000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1748253538304","oi_day_high":2208000.0,"oi_day_low":1900000.0},"NSE_FO:VOLTAS25MAY1280PE":{"ohlc":{"open":30.6,"high":36.0,"low":26.0,"close":31.9},"depth":{"buy":[{"quantity":300,"price":31.75,"orders":1},{"quantity":300,"price":31.7,"orders":1},{"quantity":300,"price":31.35,"orders":1},{"quantity":300,"price":31.3,"orders":1},{"quantity":300,"price":31.05,"orders":1}],"sell":[{"quantity":300,"price":32.5,"orders":1},{"quantity":300,"price":32.55,"orders":1},{"quantity":300,"price":32.6,"orders":1},{"quantity":300,"price":34.0,"orders":1},{"quantity":1200,"price":34.1,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|139980","symbol":"VOLTAS25MAY1280PE","last_price":31.9,"volume":146700,"average_price":30.75,"oi":339600.0,"net_change":2.1,"total_buy_quantity":107100.0,"total_sell_quantity":41700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.55,"last_trade_time":"1748253518769","oi_day_high":354600.0,"oi_day_low":339600.0},"NSE_FO:CUMMINSIND25MAY2950PE":{"ohlc":{"open":56.1,"high":73.75,"low":43.05,"close":55.1},"depth":{"buy":[{"quantity":150,"price":55.1,"orders":1},{"quantity":150,"price":54.95,"orders":1},{"quantity":150,"price":54.35,"orders":1},{"quantity":300,"price":54.3,"orders":2},{"quantity":450,"price":54.05,"orders":2}],"sell":[{"quantity":150,"price":56.25,"orders":1},{"quantity":150,"price":57.45,"orders":1},{"quantity":450,"price":57.5,"orders":3},{"quantity":150,"price":58.25,"orders":1},{"quantity":150,"price":59.65,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|83869","symbol":"CUMMINSIND25MAY2950PE","last_price":55.1,"volume":115950,"average_price":56.84,"oi":51000.0,"net_change":-8.8,"total_buy_quantity":32250.0,"total_sell_quantity":20850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":161.3,"last_trade_time":"1748253555669","oi_day_high":51600.0,"oi_day_low":38400.0},"NSE_FO:CROMPTON25MAY345CE":{"ohlc":{"open":8.2,"high":15.05,"low":7.75,"close":12.6},"depth":{"buy":[{"quantity":1800,"price":12.1,"orders":1},{"quantity":1800,"price":12.05,"orders":1},{"quantity":1800,"price":11.95,"orders":1},{"quantity":1800,"price":11.9,"orders":1},{"quantity":3600,"price":11.45,"orders":1}],"sell":[{"quantity":1800,"price":12.7,"orders":1},{"quantity":1800,"price":12.75,"orders":1},{"quantity":1800,"price":12.8,"orders":1},{"quantity":1800,"price":13.05,"orders":1},{"quantity":3600,"price":13.2,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|83356","symbol":"CROMPTON25MAY345CE","last_price":12.6,"volume":252000,"average_price":11.4,"oi":466200.0,"net_change":4.1,"total_buy_quantity":185400.0,"total_sell_quantity":216000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1748249212913","oi_day_high":572400.0,"oi_day_low":466200.0},"NSE_FO:AARTIIND25MAY440CE":{"ohlc":{"open":29.1,"high":30.7,"low":28.3,"close":29.6},"depth":{"buy":[{"quantity":1000,"price":29.55,"orders":1},{"quantity":3000,"price":29.5,"orders":1},{"quantity":1000,"price":29.4,"orders":1},{"quantity":1000,"price":29.3,"orders":1},{"quantity":1000,"price":29.15,"orders":1}],"sell":[{"quantity":1000,"price":31.5,"orders":1},{"quantity":1000,"price":31.55,"orders":1},{"quantity":1000,"price":31.7,"orders":1},{"quantity":4000,"price":31.85,"orders":1},{"quantity":3000,"price":32.05,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|63460","symbol":"AARTIIND25MAY440CE","last_price":29.6,"volume":29000,"average_price":29.55,"oi":214000.0,"net_change":-1.4,"total_buy_quantity":132000.0,"total_sell_quantity":111000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.3,"last_trade_time":"1748252024080","oi_day_high":217000.0,"oi_day_low":214000.0},"NSE_FO:RAMCOCEM25MAY990PE":{"ohlc":{"open":7.05,"high":21.3,"low":6.5,"close":19.1},"depth":{"buy":[{"quantity":1700,"price":19.15,"orders":1},{"quantity":850,"price":19.1,"orders":1},{"quantity":850,"price":18.65,"orders":1},{"quantity":1700,"price":18.5,"orders":1},{"quantity":1700,"price":18.45,"orders":1}],"sell":[{"quantity":1700,"price":19.55,"orders":1},{"quantity":850,"price":19.6,"orders":1},{"quantity":850,"price":19.7,"orders":1},{"quantity":850,"price":19.85,"orders":1},{"quantity":1700,"price":19.95,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|134003","symbol":"RAMCOCEM25MAY990PE","last_price":19.1,"volume":642600,"average_price":13.76,"oi":79900.0,"net_change":10.6,"total_buy_quantity":310250.0,"total_sell_quantity":59500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1748253596252","oi_day_high":156400.0,"oi_day_low":74800.0},"NSE_FO:MARICO25MAY720PE":{"ohlc":{"open":18.0,"high":18.05,"low":10.55,"close":11.25},"depth":{"buy":[{"quantity":2400,"price":11.15,"orders":2},{"quantity":2400,"price":11.1,"orders":2},{"quantity":3600,"price":11.05,"orders":2},{"quantity":1200,"price":11.0,"orders":1},{"quantity":2400,"price":10.95,"orders":2}],"sell":[{"quantity":1200,"price":11.45,"orders":1},{"quantity":1200,"price":11.55,"orders":1},{"quantity":1200,"price":11.9,"orders":1},{"quantity":1200,"price":11.95,"orders":1},{"quantity":1200,"price":12.15,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|104183","symbol":"MARICO25MAY720PE","last_price":11.25,"volume":229200,"average_price":13.68,"oi":183600.0,"net_change":-9.25,"total_buy_quantity":342000.0,"total_sell_quantity":147600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.35,"last_trade_time":"1748253595881","oi_day_high":201600.0,"oi_day_low":181200.0},"NSE_FO:AXISBANK25MAY1210PE":{"ohlc":{"open":9.95,"high":12.35,"low":5.35,"close":7.9},"depth":{"buy":[{"quantity":625,"price":7.95,"orders":1},{"quantity":2500,"price":7.9,"orders":4},{"quantity":5000,"price":7.85,"orders":4},{"quantity":1875,"price":7.8,"orders":3},{"quantity":1875,"price":7.75,"orders":3}],"sell":[{"quantity":1250,"price":8.1,"orders":2},{"quantity":2500,"price":8.15,"orders":4},{"quantity":2500,"price":8.2,"orders":4},{"quantity":3125,"price":8.25,"orders":5},{"quantity":1875,"price":8.3,"orders":3}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|70941","symbol":"AXISBANK25MAY1210PE","last_price":7.9,"volume":4873750,"average_price":8.58,"oi":1109375.0,"net_change":-4.25,"total_buy_quantity":448125.0,"total_sell_quantity":131250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.1,"last_trade_time":"1748253592153","oi_day_high":1125625.0,"oi_day_low":585625.0},"NSE_FO:SRF25MAY3050PE":{"ohlc":{"open":137.0,"high":153.95,"low":134.6,"close":153.95},"depth":{"buy":[{"quantity":375,"price":152.3,"orders":1},{"quantity":375,"price":152.25,"orders":1},{"quantity":2625,"price":144.15,"orders":2},{"quantity":1875,"price":143.65,"orders":1},{"quantity":750,"price":141.2,"orders":1}],"sell":[{"quantity":375,"price":155.7,"orders":1},{"quantity":375,"price":156.25,"orders":1},{"quantity":375,"price":156.3,"orders":1},{"quantity":375,"price":156.5,"orders":1},{"quantity":375,"price":157.1,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|139438","symbol":"SRF25MAY3050PE","last_price":153.95,"volume":9375,"average_price":142.78,"oi":79875.0,"net_change":0.95,"total_buy_quantity":27375.0,"total_sell_quantity":21750.0,"lower_circuit_limit":4.9,"upper_circuit_limit":301.1,"last_trade_time":"1748249114423","oi_day_high":82500.0,"oi_day_low":79875.0},"NSE_FO:APOLLOTYRE25MAY470PE":{"ohlc":{"open":0.6,"high":0.85,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":49300,"price":0.2,"orders":6},{"quantity":57800,"price":0.1,"orders":9},{"quantity":88400,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1700,"price":0.3,"orders":1},{"quantity":17000,"price":0.35,"orders":5},{"quantity":62900,"price":0.4,"orders":6},{"quantity":17000,"price":0.45,"orders":6},{"quantity":8500,"price":0.5,"orders":4}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|68711","symbol":"APOLLOTYRE25MAY470PE","last_price":0.3,"volume":280500,"average_price":0.44,"oi":589900.0,"net_change":-0.25,"total_buy_quantity":195500.0,"total_sell_quantity":419900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1748252973037","oi_day_high":632400.0,"oi_day_low":574600.0},"NSE_FO:SHRIRAMFIN25MAY700CE":{"ohlc":{"open":1.05,"high":2.3,"low":1.05,"close":1.55},"depth":{"buy":[{"quantity":12000,"price":1.4,"orders":9},{"quantity":12750,"price":1.35,"orders":9},{"quantity":7500,"price":1.3,"orders":6},{"quantity":12000,"price":1.25,"orders":9},{"quantity":31500,"price":1.2,"orders":11}],"sell":[{"quantity":4500,"price":1.5,"orders":6},{"quantity":6750,"price":1.55,"orders":8},{"quantity":4500,"price":1.6,"orders":5},{"quantity":9000,"price":1.65,"orders":8},{"quantity":10500,"price":1.7,"orders":8}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|122656","symbol":"SHRIRAMFIN25MAY700CE","last_price":1.55,"volume":1168500,"average_price":1.63,"oi":2098500.0,"net_change":-0.3,"total_buy_quantity":631500.0,"total_sell_quantity":638250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1748253574434","oi_day_high":2236500.0,"oi_day_low":2085000.0},"NSE_FO:COALINDIA25MAY400PE":{"ohlc":{"open":3.3,"high":3.35,"low":1.4,"close":2.1},"depth":{"buy":[{"quantity":7350,"price":2.1,"orders":4},{"quantity":12600,"price":2.05,"orders":8},{"quantity":10500,"price":2.0,"orders":7},{"quantity":10500,"price":1.95,"orders":8},{"quantity":7350,"price":1.9,"orders":6}],"sell":[{"quantity":9450,"price":2.2,"orders":8},{"quantity":27300,"price":2.25,"orders":13},{"quantity":10500,"price":2.3,"orders":8},{"quantity":34650,"price":2.35,"orders":10},{"quantity":5250,"price":2.4,"orders":5}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|75298","symbol":"COALINDIA25MAY400PE","last_price":2.1,"volume":5117700,"average_price":2.09,"oi":2698500.0,"net_change":-1.25,"total_buy_quantity":273000.0,"total_sell_quantity":417900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1748253588447","oi_day_high":2851800.0,"oi_day_low":2494800.0},"NSE_FO:EXIDEIND25MAY380CE":{"ohlc":{"open":5.55,"high":9.4,"low":5.5,"close":8.15},"depth":{"buy":[{"quantity":3600,"price":8.1,"orders":2},{"quantity":1800,"price":8.0,"orders":1},{"quantity":3600,"price":7.95,"orders":2},{"quantity":1800,"price":7.9,"orders":1},{"quantity":1800,"price":7.8,"orders":1}],"sell":[{"quantity":1800,"price":8.3,"orders":1},{"quantity":1800,"price":8.35,"orders":1},{"quantity":1800,"price":8.4,"orders":1},{"quantity":1800,"price":8.45,"orders":1},{"quantity":1800,"price":8.5,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|82125","symbol":"EXIDEIND25MAY380CE","last_price":8.15,"volume":997200,"average_price":7.02,"oi":1717200.0,"net_change":2.15,"total_buy_quantity":277200.0,"total_sell_quantity":291600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1748253579214","oi_day_high":1870200.0,"oi_day_low":1717200.0},"NSE_FO:CYIENT25MAY1240PE":{"ohlc":{"open":0.4,"high":0.55,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":300,"price":0.15,"orders":1},{"quantity":21000,"price":0.1,"orders":2},{"quantity":16800,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":900,"price":0.5,"orders":3},{"quantity":1500,"price":0.55,"orders":4},{"quantity":900,"price":0.6,"orders":3},{"quantity":600,"price":0.65,"orders":2},{"quantity":600,"price":0.7,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|77665","symbol":"CYIENT25MAY1240PE","last_price":0.25,"volume":21600,"average_price":0.36,"oi":51900.0,"net_change":-1.05,"total_buy_quantity":38100.0,"total_sell_quantity":45000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1748249394078","oi_day_high":55200.0,"oi_day_low":51900.0},"NSE_FO:ATGL25MAY620PE":{"ohlc":{"open":0.45,"high":0.45,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":775,"price":0.15,"orders":1},{"quantity":23250,"price":0.1,"orders":5},{"quantity":34875,"price":0.05,"orders":4},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":775,"price":0.25,"orders":1},{"quantity":1550,"price":0.3,"orders":2},{"quantity":4650,"price":0.35,"orders":5},{"quantity":1550,"price":0.4,"orders":2},{"quantity":3875,"price":0.45,"orders":4}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|68172","symbol":"ATGL25MAY620PE","last_price":0.2,"volume":75175,"average_price":0.29,"oi":120125.0,"net_change":-0.75,"total_buy_quantity":58900.0,"total_sell_quantity":87575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1748252108174","oi_day_high":124000.0,"oi_day_low":117800.0},"NSE_FO:DRREDDY25MAY1100CE":{"ohlc":{"open":123.05,"high":123.05,"low":123.05,"close":123.05},"depth":{"buy":[{"quantity":1875,"price":121.75,"orders":1},{"quantity":2500,"price":121.7,"orders":1},{"quantity":18750,"price":114.8,"orders":1},{"quantity":6250,"price":114.75,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2500,"price":143.3,"orders":1},{"quantity":3125,"price":143.35,"orders":1},{"quantity":2500,"price":143.9,"orders":1},{"quantity":6250,"price":144.3,"orders":1},{"quantity":6250,"price":146.4,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|81191","symbol":"DRREDDY25MAY1100CE","last_price":123.05,"volume":0,"average_price":0.0,"oi":63125.0,"net_change":0.0,"total_buy_quantity":29375.0,"total_sell_quantity":39375.0,"lower_circuit_limit":81.15,"upper_circuit_limit":180.65,"last_trade_time":"1747897140000","oi_day_high":68125.0,"oi_day_low":63125.0},"NSE_FO:TECHM25MAY1440PE":{"ohlc":{"open":0.4,"high":0.95,"low":0.4,"close":0.4},"depth":{"buy":[{"quantity":600,"price":0.45,"orders":1},{"quantity":600,"price":0.4,"orders":1},{"quantity":1200,"price":0.35,"orders":1},{"quantity":13800,"price":0.25,"orders":3},{"quantity":6600,"price":0.2,"orders":2}],"sell":[{"quantity":6000,"price":0.9,"orders":1},{"quantity":3000,"price":0.95,"orders":3},{"quantity":600,"price":1.1,"orders":1},{"quantity":6000,"price":1.7,"orders":1},{"quantity":18000,"price":1.95,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|132320","symbol":"TECHM25MAY1440PE","last_price":0.4,"volume":6600,"average_price":0.65,"oi":135000.0,"net_change":-0.35,"total_buy_quantity":122400.0,"total_sell_quantity":70800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1748248251897","oi_day_high":135600.0,"oi_day_low":134400.0},"NSE_FO:SONACOMS25MAY470PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.05,"close":0.15},"depth":{"buy":[{"quantity":8525,"price":0.15,"orders":2},{"quantity":775,"price":0.1,"orders":1},{"quantity":17825,"price":0.05,"orders":4},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":46500,"price":1.85,"orders":1},{"quantity":47275,"price":1.9,"orders":2},{"quantity":775,"price":2.15,"orders":1},{"quantity":3100,"price":4.4,"orders":1},{"quantity":7750,"price":6.0,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|139022","symbol":"SONACOMS25MAY470PE","last_price":0.15,"volume":15500,"average_price":0.13,"oi":86800.0,"net_change":-0.1,"total_buy_quantity":27125.0,"total_sell_quantity":117025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1748253051524","oi_day_high":92225.0,"oi_day_low":86800.0},"NSE_FO:ASIANPAINT25MAY2460PE":{"ohlc":{"open":124.25,"high":149.9,"low":122.0,"close":132.0},"depth":{"buy":[{"quantity":400,"price":128.0,"orders":1},{"quantity":200,"price":127.95,"orders":1},{"quantity":200,"price":127.7,"orders":1},{"quantity":600,"price":127.2,"orders":1},{"quantity":200,"price":127.15,"orders":1}],"sell":[{"quantity":400,"price":131.9,"orders":1},{"quantity":200,"price":132.0,"orders":1},{"quantity":1000,"price":133.35,"orders":5},{"quantity":200,"price":133.4,"orders":1},{"quantity":200,"price":133.45,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|68940","symbol":"ASIANPAINT25MAY2460PE","last_price":132.0,"volume":3400,"average_price":133.0,"oi":60200.0,"net_change":-3.05,"total_buy_quantity":27400.0,"total_sell_quantity":22800.0,"lower_circuit_limit":43.4,"upper_circuit_limit":226.7,"last_trade_time":"1748253540272","oi_day_high":61600.0,"oi_day_low":60200.0},"NSE_FO:GRANULES25MAY480CE":{"ohlc":{"open":46.0,"high":46.2,"low":42.0,"close":42.35},"depth":{"buy":[{"quantity":1000,"price":41.75,"orders":1},{"quantity":1000,"price":39.65,"orders":1},{"quantity":6000,"price":38.15,"orders":1},{"quantity":10000,"price":37.15,"orders":1},{"quantity":5000,"price":37.05,"orders":1}],"sell":[{"quantity":6000,"price":45.2,"orders":2},{"quantity":1000,"price":45.25,"orders":1},{"quantity":7000,"price":45.3,"orders":2},{"quantity":5000,"price":45.55,"orders":1},{"quantity":10000,"price":45.6,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|84329","symbol":"GRANULES25MAY480CE","last_price":42.35,"volume":18000,"average_price":44.17,"oi":318000.0,"net_change":1.2,"total_buy_quantity":92000.0,"total_sell_quantity":112000.0,"lower_circuit_limit":4.35,"upper_circuit_limit":77.95,"last_trade_time":"1748244182682","oi_day_high":323000.0,"oi_day_low":316000.0},"NSE_FO:AXISBANK25MAY1200PE":{"ohlc":{"open":6.75,"high":7.75,"low":3.0,"close":4.55},"depth":{"buy":[{"quantity":3750,"price":4.6,"orders":2},{"quantity":5000,"price":4.55,"orders":6},{"quantity":5000,"price":4.5,"orders":5},{"quantity":6875,"price":4.45,"orders":6},{"quantity":8125,"price":4.4,"orders":9}],"sell":[{"quantity":3750,"price":4.65,"orders":5},{"quantity":6250,"price":4.7,"orders":6},{"quantity":8750,"price":4.75,"orders":8},{"quantity":6250,"price":4.8,"orders":8},{"quantity":8750,"price":4.85,"orders":8}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|69295","symbol":"AXISBANK25MAY1200PE","last_price":4.55,"volume":5382500,"average_price":5.03,"oi":2269375.0,"net_change":-3.4,"total_buy_quantity":544375.0,"total_sell_quantity":181875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1748253595872","oi_day_high":2269375.0,"oi_day_low":1867500.0},"NSE_FO:BANKINDIA25MAY119PE":{"ohlc":{"open":2.3,"high":3.25,"low":2.2,"close":2.55},"depth":{"buy":[{"quantity":4825,"price":2.6,"orders":1},{"quantity":38600,"price":2.55,"orders":6},{"quantity":28950,"price":2.5,"orders":5},{"quantity":38600,"price":2.45,"orders":6},{"quantity":43425,"price":2.4,"orders":8}],"sell":[{"quantity":14475,"price":2.65,"orders":3},{"quantity":4825,"price":2.7,"orders":1},{"quantity":9650,"price":2.75,"orders":2},{"quantity":19300,"price":2.8,"orders":4},{"quantity":9650,"price":2.85,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|74052","symbol":"BANKINDIA25MAY119PE","last_price":2.55,"volume":139925,"average_price":2.83,"oi":521100.0,"net_change":-0.45,"total_buy_quantity":776825.0,"total_sell_quantity":632075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1748253299396","oi_day_high":554875.0,"oi_day_low":521100.0},"NSE_FO:VBL25MAY530CE":{"ohlc":{"open":0.6,"high":0.6,"low":0.15,"close":0.25},"depth":{"buy":[{"quantity":41125,"price":0.2,"orders":14},{"quantity":28000,"price":0.15,"orders":6},{"quantity":93625,"price":0.1,"orders":14},{"quantity":57750,"price":0.05,"orders":7},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":12250,"price":0.25,"orders":5},{"quantity":20125,"price":0.3,"orders":5},{"quantity":14000,"price":0.35,"orders":6},{"quantity":26250,"price":0.4,"orders":11},{"quantity":19250,"price":0.45,"orders":9}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|145747","symbol":"VBL25MAY530CE","last_price":0.25,"volume":1596875,"average_price":0.27,"oi":1353625.0,"net_change":-0.5,"total_buy_quantity":220500.0,"total_sell_quantity":409500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1748253598152","oi_day_high":1722000.0,"oi_day_low":1353625.0},"NSE_FO:INFY25MAY1480PE":{"ohlc":{"open":0.8,"high":0.9,"low":0.5,"close":0.5},"depth":{"buy":[{"quantity":1200,"price":0.5,"orders":3},{"quantity":4000,"price":0.45,"orders":6},{"quantity":9600,"price":0.4,"orders":6},{"quantity":14800,"price":0.35,"orders":5},{"quantity":26800,"price":0.3,"orders":4}],"sell":[{"quantity":1600,"price":0.55,"orders":4},{"quantity":3200,"price":0.6,"orders":5},{"quantity":6400,"price":0.65,"orders":8},{"quantity":4800,"price":0.7,"orders":7},{"quantity":6000,"price":0.75,"orders":6}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|95140","symbol":"INFY25MAY1480PE","last_price":0.5,"volume":313600,"average_price":0.62,"oi":806800.0,"net_change":-0.65,"total_buy_quantity":280400.0,"total_sell_quantity":74000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1748253533737","oi_day_high":844400.0,"oi_day_low":804400.0},"NSE_FO:FEDERALBNK25MAY202.5PE":{"ohlc":{"open":1.65,"high":2.9,"low":1.3,"close":2.1},"depth":{"buy":[{"quantity":35000,"price":2.05,"orders":6},{"quantity":20000,"price":2.0,"orders":4},{"quantity":35000,"price":1.95,"orders":6},{"quantity":70000,"price":1.9,"orders":10},{"quantity":50000,"price":1.85,"orders":8}],"sell":[{"quantity":30000,"price":2.15,"orders":5},{"quantity":70000,"price":2.2,"orders":10},{"quantity":25000,"price":2.25,"orders":4},{"quantity":20000,"price":2.3,"orders":4},{"quantity":10000,"price":2.35,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|88994","symbol":"FEDERALBNK25MAY202.5PE","last_price":2.1,"volume":4100000,"average_price":2.18,"oi":1940000.0,"net_change":0.25,"total_buy_quantity":1080000.0,"total_sell_quantity":830000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1748253585992","oi_day_high":1945000.0,"oi_day_low":1795000.0},"NSE_FO:CAMS25MAY4050PE":{"ohlc":{"open":125.1,"high":144.05,"low":89.1,"close":92.55},"depth":{"buy":[{"quantity":125,"price":89.3,"orders":1},{"quantity":125,"price":89.25,"orders":1},{"quantity":125,"price":88.3,"orders":1},{"quantity":125,"price":88.25,"orders":1},{"quantity":375,"price":88.05,"orders":2}],"sell":[{"quantity":125,"price":92.85,"orders":1},{"quantity":125,"price":92.9,"orders":1},{"quantity":125,"price":93.25,"orders":1},{"quantity":250,"price":93.95,"orders":1},{"quantity":125,"price":94.75,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|78659","symbol":"CAMS25MAY4050PE","last_price":92.55,"volume":1000,"average_price":108.34,"oi":2750.0,"net_change":-75.1,"total_buy_quantity":13625.0,"total_sell_quantity":13000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":398.65,"last_trade_time":"1748253580830","oi_day_high":3250.0,"oi_day_low":2750.0},"NSE_FO:POLYCAB25MAY5500CE":{"ohlc":{"open":430.0,"high":465.0,"low":430.0,"close":450.0},"depth":{"buy":[{"quantity":5250,"price":421.65,"orders":4},{"quantity":125,"price":421.6,"orders":1},{"quantity":625,"price":421.55,"orders":1},{"quantity":125,"price":420.6,"orders":1},{"quantity":250,"price":417.55,"orders":1}],"sell":[{"quantity":4000,"price":457.1,"orders":3},{"quantity":125,"price":457.15,"orders":1},{"quantity":500,"price":457.2,"orders":1},{"quantity":1250,"price":459.3,"orders":1},{"quantity":750,"price":466.0,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|131657","symbol":"POLYCAB25MAY5500CE","last_price":450.0,"volume":1125,"average_price":454.0,"oi":20750.0,"net_change":45.0,"total_buy_quantity":26625.0,"total_sell_quantity":16375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":816.1,"last_trade_time":"1748253312795","oi_day_high":21500.0,"oi_day_low":20750.0},"NSE_FO:BOSCHLTD25MAY28500PE":{"ohlc":{"open":442.25,"high":442.25,"low":442.25,"close":442.25},"depth":{"buy":[{"quantity":275,"price":3.2,"orders":1},{"quantity":200,"price":3.15,"orders":1},{"quantity":1000,"price":3.0,"orders":2},{"quantity":200,"price":2.55,"orders":1},{"quantity":25,"price":2.2,"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":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|76086","symbol":"BOSCHLTD25MAY28500PE","last_price":442.25,"volume":0,"average_price":0.0,"oi":1400.0,"net_change":0.0,"total_buy_quantity":4875.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1746765754000","oi_day_high":1425.0,"oi_day_low":1400.0},"NSE_FO:HAL25MAY4300CE":{"ohlc":{"open":665.0,"high":737.15,"low":665.0,"close":716.4},"depth":{"buy":[{"quantity":300,"price":709.95,"orders":2},{"quantity":150,"price":709.9,"orders":1},{"quantity":150,"price":709.65,"orders":1},{"quantity":150,"price":704.65,"orders":1},{"quantity":150,"price":704.35,"orders":1}],"sell":[{"quantity":150,"price":718.6,"orders":1},{"quantity":150,"price":728.85,"orders":1},{"quantity":600,"price":746.7,"orders":1},{"quantity":750,"price":749.75,"orders":1},{"quantity":1500,"price":759.05,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|85703","symbol":"HAL25MAY4300CE","last_price":716.4,"volume":1200,"average_price":722.58,"oi":84750.0,"net_change":37.8,"total_buy_quantity":14700.0,"total_sell_quantity":10800.0,"lower_circuit_limit":310.25,"upper_circuit_limit":1046.95,"last_trade_time":"1748253008369","oi_day_high":85800.0,"oi_day_low":84750.0},"NSE_FO:COFORGE25MAY7300PE":{"ohlc":{"open":2.1,"high":3.9,"low":1.65,"close":1.65},"depth":{"buy":[{"quantity":150,"price":1.25,"orders":2},{"quantity":75,"price":1.2,"orders":1},{"quantity":75,"price":1.15,"orders":1},{"quantity":3075,"price":1.1,"orders":2},{"quantity":1875,"price":1.05,"orders":2}],"sell":[{"quantity":75,"price":1.65,"orders":1},{"quantity":150,"price":1.7,"orders":2},{"quantity":75,"price":1.75,"orders":1},{"quantity":75,"price":1.85,"orders":1},{"quantity":75,"price":1.9,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|82051","symbol":"COFORGE25MAY7300PE","last_price":1.65,"volume":14775,"average_price":2.01,"oi":24225.0,"net_change":-2.75,"total_buy_quantity":54375.0,"total_sell_quantity":5025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1748253536110","oi_day_high":26550.0,"oi_day_low":24225.0},"NSE_FO:INOXWIND25MAY180PE":{"ohlc":{"open":2.35,"high":3.25,"low":1.0,"close":1.0},"depth":{"buy":[{"quantity":9675,"price":0.9,"orders":3},{"quantity":19350,"price":0.85,"orders":2},{"quantity":19350,"price":0.8,"orders":2},{"quantity":6450,"price":0.75,"orders":1},{"quantity":22575,"price":0.7,"orders":2}],"sell":[{"quantity":9675,"price":1.0,"orders":2},{"quantity":35475,"price":1.05,"orders":5},{"quantity":32250,"price":1.1,"orders":5},{"quantity":19350,"price":1.15,"orders":3},{"quantity":16125,"price":1.2,"orders":4}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|106102","symbol":"INOXWIND25MAY180PE","last_price":1.0,"volume":2080125,"average_price":1.72,"oi":1099725.0,"net_change":-1.3,"total_buy_quantity":470850.0,"total_sell_quantity":699825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1748253581602","oi_day_high":1212600.0,"oi_day_low":1073925.0},"NSE_FO:SIEMENS25MAY2900PE":{"ohlc":{"open":2.85,"high":2.85,"low":1.5,"close":1.8},"depth":{"buy":[{"quantity":225,"price":1.75,"orders":2},{"quantity":300,"price":1.7,"orders":3},{"quantity":225,"price":1.65,"orders":2},{"quantity":300,"price":1.6,"orders":3},{"quantity":675,"price":1.55,"orders":4}],"sell":[{"quantity":225,"price":1.85,"orders":3},{"quantity":75,"price":1.95,"orders":1},{"quantity":225,"price":2.0,"orders":2},{"quantity":225,"price":2.05,"orders":2},{"quantity":75,"price":2.1,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|41423","symbol":"SIEMENS25MAY2900PE","last_price":1.8,"volume":73200,"average_price":1.87,"oi":179025.0,"net_change":-1.05,"total_buy_quantity":89775.0,"total_sell_quantity":23025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1748253536694","oi_day_high":184650.0,"oi_day_low":178275.0},"NSE_FO:WIPRO25MAY242.5PE":{"ohlc":{"open":0.6,"high":0.7,"low":0.4,"close":0.4},"depth":{"buy":[{"quantity":69000,"price":0.35,"orders":14},{"quantity":42000,"price":0.3,"orders":6},{"quantity":126000,"price":0.25,"orders":8},{"quantity":189000,"price":0.2,"orders":7},{"quantity":255000,"price":0.15,"orders":8}],"sell":[{"quantity":42000,"price":0.4,"orders":10},{"quantity":63000,"price":0.45,"orders":11},{"quantity":69000,"price":0.5,"orders":12},{"quantity":81000,"price":0.55,"orders":8},{"quantity":36000,"price":0.6,"orders":6}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|146130","symbol":"WIPRO25MAY242.5PE","last_price":0.4,"volume":1575000,"average_price":0.52,"oi":1272000.0,"net_change":-0.6,"total_buy_quantity":1110000.0,"total_sell_quantity":789000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1748253524554","oi_day_high":1335000.0,"oi_day_low":1179000.0},"NSE_FO:JSWENERGY25MAY500PE":{"ohlc":{"open":8.9,"high":8.9,"low":2.9,"close":3.4},"depth":{"buy":[{"quantity":1500,"price":3.35,"orders":2},{"quantity":1500,"price":3.3,"orders":2},{"quantity":2250,"price":3.25,"orders":3},{"quantity":2250,"price":3.2,"orders":3},{"quantity":2250,"price":3.15,"orders":3}],"sell":[{"quantity":3000,"price":3.5,"orders":4},{"quantity":3750,"price":3.55,"orders":5},{"quantity":3000,"price":3.6,"orders":4},{"quantity":3000,"price":3.65,"orders":2},{"quantity":4500,"price":3.7,"orders":5}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|98579","symbol":"JSWENERGY25MAY500PE","last_price":3.4,"volume":1152750,"average_price":4.21,"oi":456750.0,"net_change":-5.55,"total_buy_quantity":636000.0,"total_sell_quantity":213750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.95,"last_trade_time":"1748253568412","oi_day_high":459750.0,"oi_day_low":405750.0},"NSE_FO:NHPC25MAY89PE":{"ohlc":{"open":3.45,"high":3.45,"low":2.35,"close":2.35},"depth":{"buy":[{"quantity":12800,"price":2.25,"orders":2},{"quantity":6400,"price":2.2,"orders":1},{"quantity":6400,"price":2.15,"orders":1},{"quantity":12800,"price":2.1,"orders":2},{"quantity":6400,"price":2.05,"orders":1}],"sell":[{"quantity":19200,"price":2.4,"orders":3},{"quantity":25600,"price":2.45,"orders":3},{"quantity":19200,"price":2.5,"orders":3},{"quantity":44800,"price":2.55,"orders":6},{"quantity":12800,"price":2.6,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|123707","symbol":"NHPC25MAY89PE","last_price":2.35,"volume":57600,"average_price":2.9,"oi":320000.0,"net_change":-1.15,"total_buy_quantity":736000.0,"total_sell_quantity":876800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1748250920516","oi_day_high":358400.0,"oi_day_low":313600.0},"NSE_FO:NESTLEIND25MAY2440CE":{"ohlc":{"open":9.85,"high":34.7,"low":9.85,"close":21.3},"depth":{"buy":[{"quantity":400,"price":20.1,"orders":2},{"quantity":400,"price":20.05,"orders":1},{"quantity":200,"price":19.9,"orders":1},{"quantity":200,"price":19.85,"orders":1},{"quantity":200,"price":19.35,"orders":1}],"sell":[{"quantity":200,"price":21.5,"orders":1},{"quantity":400,"price":21.55,"orders":1},{"quantity":200,"price":21.75,"orders":1},{"quantity":400,"price":21.85,"orders":2},{"quantity":200,"price":21.95,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|108889","symbol":"NESTLEIND25MAY2440CE","last_price":21.3,"volume":797000,"average_price":23.41,"oi":158200.0,"net_change":9.65,"total_buy_quantity":63800.0,"total_sell_quantity":24800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.75,"last_trade_time":"1748253595451","oi_day_high":189000.0,"oi_day_low":154800.0},"NSE_FO:MPHASIS25MAY2460CE":{"ohlc":{"open":99.65,"high":102.75,"low":94.8,"close":94.8},"depth":{"buy":[{"quantity":825,"price":90.7,"orders":1},{"quantity":275,"price":90.65,"orders":1},{"quantity":275,"price":90.5,"orders":1},{"quantity":3025,"price":83.2,"orders":1},{"quantity":1100,"price":64.45,"orders":1}],"sell":[{"quantity":825,"price":100.8,"orders":3},{"quantity":275,"price":100.85,"orders":1},{"quantity":1650,"price":100.95,"orders":1},{"quantity":2750,"price":104.4,"orders":1},{"quantity":1100,"price":105.25,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|120544","symbol":"MPHASIS25MAY2460CE","last_price":94.8,"volume":4675,"average_price":99.69,"oi":10725.0,"net_change":-17.55,"total_buy_quantity":24200.0,"total_sell_quantity":28050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":242.1,"last_trade_time":"1748249413703","oi_day_high":11550.0,"oi_day_low":10450.0},"NSE_FO:HINDCOPPER25MAY225CE":{"ohlc":{"open":16.0,"high":19.65,"low":15.15,"close":19.65},"depth":{"buy":[{"quantity":7950,"price":18.9,"orders":1},{"quantity":10600,"price":18.7,"orders":1},{"quantity":10600,"price":15.5,"orders":1},{"quantity":2650,"price":15.45,"orders":1},{"quantity":5300,"price":15.35,"orders":1}],"sell":[{"quantity":2650,"price":21.2,"orders":1},{"quantity":5300,"price":21.25,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|97273","symbol":"HINDCOPPER25MAY225CE","last_price":19.65,"volume":29150,"average_price":17.2,"oi":299450.0,"net_change":5.75,"total_buy_quantity":79500.0,"total_sell_quantity":7950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.9,"last_trade_time":"1748251573344","oi_day_high":323300.0,"oi_day_low":299450.0},"NSE_FO:HAVELLS25MAY1600PE":{"ohlc":{"open":32.3,"high":40.6,"low":27.05,"close":40.6},"depth":{"buy":[{"quantity":500,"price":40.95,"orders":1},{"quantity":500,"price":40.9,"orders":1},{"quantity":1000,"price":40.55,"orders":1},{"quantity":500,"price":40.5,"orders":1},{"quantity":500,"price":40.45,"orders":1}],"sell":[{"quantity":500,"price":41.75,"orders":1},{"quantity":500,"price":42.15,"orders":1},{"quantity":500,"price":42.2,"orders":1},{"quantity":500,"price":43.0,"orders":1},{"quantity":500,"price":43.05,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|86048","symbol":"HAVELLS25MAY1600PE","last_price":40.6,"volume":139000,"average_price":32.87,"oi":528000.0,"net_change":4.1,"total_buy_quantity":46000.0,"total_sell_quantity":54500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.4,"last_trade_time":"1748253521265","oi_day_high":575500.0,"oi_day_low":528000.0},"NSE_FO:GODREJPROP25MAY2100CE":{"ohlc":{"open":95.0,"high":156.95,"low":92.65,"close":150.0},"depth":{"buy":[{"quantity":225,"price":149.0,"orders":1},{"quantity":450,"price":147.05,"orders":1},{"quantity":1575,"price":147.0,"orders":1},{"quantity":225,"price":146.6,"orders":1},{"quantity":450,"price":143.15,"orders":1}],"sell":[{"quantity":225,"price":151.85,"orders":1},{"quantity":225,"price":151.9,"orders":1},{"quantity":450,"price":151.95,"orders":1},{"quantity":225,"price":152.0,"orders":1},{"quantity":225,"price":152.1,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|84173","symbol":"GODREJPROP25MAY2100CE","last_price":150.0,"volume":94050,"average_price":120.66,"oi":138825.0,"net_change":57.1,"total_buy_quantity":70875.0,"total_sell_quantity":23850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":224.75,"last_trade_time":"1748253591949","oi_day_high":154350.0,"oi_day_low":138825.0},"NSE_FO:GLENMARK25MAY1440PE":{"ohlc":{"open":67.85,"high":67.9,"low":26.0,"close":50.05},"depth":{"buy":[{"quantity":650,"price":49.8,"orders":2},{"quantity":650,"price":49.75,"orders":2},{"quantity":325,"price":49.3,"orders":1},{"quantity":325,"price":49.2,"orders":1},{"quantity":325,"price":48.0,"orders":1}],"sell":[{"quantity":325,"price":51.75,"orders":1},{"quantity":325,"price":51.8,"orders":1},{"quantity":650,"price":51.95,"orders":1},{"quantity":325,"price":52.0,"orders":1},{"quantity":325,"price":52.7,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|83171","symbol":"GLENMARK25MAY1440PE","last_price":50.05,"volume":155675,"average_price":43.01,"oi":60125.0,"net_change":12.1,"total_buy_quantity":99125.0,"total_sell_quantity":33150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.2,"last_trade_time":"1748253564828","oi_day_high":85150.0,"oi_day_low":59150.0},"NSE_FO:RBLBANK25MAY197.5CE":{"ohlc":{"open":12.95,"high":12.95,"low":12.95,"close":12.95},"depth":{"buy":[{"quantity":5000,"price":2.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":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":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|134046","symbol":"RBLBANK25MAY197.5CE","last_price":12.95,"volume":0,"average_price":0.0,"oi":180000.0,"net_change":0.1,"total_buy_quantity":5000.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.3,"last_trade_time":"1747735108000","oi_day_high":205000.0,"oi_day_low":180000.0},"NSE_FO:HDFCAMC25MAY4550CE":{"ohlc":{"open":264.3,"high":264.3,"low":264.3,"close":264.3},"depth":{"buy":[{"quantity":600,"price":216.9,"orders":1},{"quantity":600,"price":216.85,"orders":1},{"quantity":1500,"price":216.25,"orders":1},{"quantity":450,"price":212.7,"orders":1},{"quantity":6000,"price":202.85,"orders":1}],"sell":[{"quantity":600,"price":297.3,"orders":1},{"quantity":600,"price":297.35,"orders":1},{"quantity":450,"price":298.6,"orders":1},{"quantity":1500,"price":299.1,"orders":1},{"quantity":1500,"price":300.7,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|93470","symbol":"HDFCAMC25MAY4550CE","last_price":264.3,"volume":0,"average_price":0.0,"oi":15750.0,"net_change":-1.5,"total_buy_quantity":10950.0,"total_sell_quantity":11400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":536.5,"last_trade_time":"1747994381000","oi_day_high":15750.0,"oi_day_low":14700.0},"NSE_FO:INDIANB25MAY570CE":{"ohlc":{"open":23.45,"high":28.95,"low":22.55,"close":25.6},"depth":{"buy":[{"quantity":950,"price":24.75,"orders":1},{"quantity":950,"price":24.7,"orders":1},{"quantity":11400,"price":22.55,"orders":1},{"quantity":3800,"price":18.1,"orders":1},{"quantity":9500,"price":17.35,"orders":1}],"sell":[{"quantity":3800,"price":26.65,"orders":1},{"quantity":950,"price":26.7,"orders":1},{"quantity":950,"price":26.8,"orders":1},{"quantity":950,"price":26.9,"orders":1},{"quantity":950,"price":27.2,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|103521","symbol":"INDIANB25MAY570CE","last_price":25.6,"volume":38950,"average_price":24.74,"oi":201400.0,"net_change":-1.05,"total_buy_quantity":90250.0,"total_sell_quantity":66500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.35,"last_trade_time":"1748253248085","oi_day_high":209950.0,"oi_day_low":195700.0},"NSE_FO:SAIL25MAY117.5PE":{"ohlc":{"open":0.25,"high":0.25,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":212000,"price":0.15,"orders":9},{"quantity":284000,"price":0.1,"orders":16},{"quantity":740000,"price":0.05,"orders":14},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":92000,"price":0.2,"orders":5},{"quantity":48000,"price":0.25,"orders":6},{"quantity":52000,"price":0.3,"orders":4},{"quantity":12000,"price":0.35,"orders":1},{"quantity":12000,"price":0.4,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|135182","symbol":"SAIL25MAY117.5PE","last_price":0.2,"volume":1288000,"average_price":0.19,"oi":1372000.0,"net_change":-0.2,"total_buy_quantity":1236000.0,"total_sell_quantity":704000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1748253499829","oi_day_high":1632000.0,"oi_day_low":1372000.0},"NSE_FO:BSE25MAY2166.65PE":{"ohlc":{"open":4.7,"high":4.75,"low":2.0,"close":3.4},"depth":{"buy":[{"quantity":7500,"price":3.4,"orders":4},{"quantity":750,"price":3.35,"orders":2},{"quantity":375,"price":3.3,"orders":1},{"quantity":375,"price":3.05,"orders":1},{"quantity":375,"price":3.0,"orders":1}],"sell":[{"quantity":750,"price":3.5,"orders":2},{"quantity":750,"price":3.55,"orders":2},{"quantity":1500,"price":3.6,"orders":3},{"quantity":1875,"price":3.65,"orders":5},{"quantity":1500,"price":3.7,"orders":4}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|35244","symbol":"BSE25MAY2166.65PE","last_price":3.4,"volume":777750,"average_price":3.13,"oi":1972875.0,"net_change":-1.3,"total_buy_quantity":243375.0,"total_sell_quantity":108750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1748253553912","oi_day_high":2070375.0,"oi_day_low":1972875.0},"NSE_FO:ICICIBANK25MAY1400PE":{"ohlc":{"open":0.7,"high":1.1,"low":0.5,"close":0.8},"depth":{"buy":[{"quantity":8400,"price":0.75,"orders":6},{"quantity":32900,"price":0.7,"orders":12},{"quantity":28700,"price":0.65,"orders":12},{"quantity":36400,"price":0.6,"orders":10},{"quantity":17500,"price":0.55,"orders":7}],"sell":[{"quantity":9800,"price":0.8,"orders":13},{"quantity":12600,"price":0.85,"orders":11},{"quantity":18200,"price":0.9,"orders":12},{"quantity":17500,"price":0.95,"orders":10},{"quantity":18200,"price":1.0,"orders":12}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|90471","symbol":"ICICIBANK25MAY1400PE","last_price":0.8,"volume":1932700,"average_price":0.76,"oi":1892100.0,"net_change":-0.75,"total_buy_quantity":709800.0,"total_sell_quantity":251300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1748253596429","oi_day_high":2232300.0,"oi_day_low":1892100.0},"NSE_FO:BSOFT25MAY395CE":{"ohlc":{"open":24.0,"high":25.15,"low":21.95,"close":24.0},"depth":{"buy":[{"quantity":1000,"price":23.45,"orders":1},{"quantity":1000,"price":23.4,"orders":1},{"quantity":1000,"price":23.25,"orders":1},{"quantity":1000,"price":22.05,"orders":1},{"quantity":3000,"price":21.05,"orders":1}],"sell":[{"quantity":1000,"price":24.95,"orders":1},{"quantity":1000,"price":25.0,"orders":1},{"quantity":1000,"price":26.05,"orders":1},{"quantity":5000,"price":26.15,"orders":1},{"quantity":4000,"price":26.25,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|77885","symbol":"BSOFT25MAY395CE","last_price":24.0,"volume":15000,"average_price":23.29,"oi":118000.0,"net_change":-6.2,"total_buy_quantity":114000.0,"total_sell_quantity":144000.0,"lower_circuit_limit":3.1,"upper_circuit_limit":57.3,"last_trade_time":"1748251058012","oi_day_high":123000.0,"oi_day_low":117000.0},"NSE_FO:PAGEIND25MAY45000PE":{"ohlc":{"open":51.0,"high":57.6,"low":27.2,"close":32.0},"depth":{"buy":[{"quantity":15,"price":32.05,"orders":1},{"quantity":60,"price":32.0,"orders":1},{"quantity":15,"price":30.05,"orders":1},{"quantity":105,"price":30.0,"orders":1},{"quantity":15,"price":28.3,"orders":1}],"sell":[{"quantity":15,"price":58.95,"orders":1},{"quantity":15,"price":59.0,"orders":1},{"quantity":375,"price":60.0,"orders":1},{"quantity":15,"price":61.95,"orders":1},{"quantity":45,"price":62.0,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|112171","symbol":"PAGEIND25MAY45000PE","last_price":32.0,"volume":2235,"average_price":39.76,"oi":3765.0,"net_change":-32.7,"total_buy_quantity":3795.0,"total_sell_quantity":660.0,"lower_circuit_limit":0.05,"upper_circuit_limit":155.65,"last_trade_time":"1748253474492","oi_day_high":4215.0,"oi_day_low":3765.0},"NSE_FO:TORNTPHARM25MAY3350CE":{"ohlc":{"open":4.45,"high":5.75,"low":1.85,"close":3.85},"depth":{"buy":[{"quantity":250,"price":3.6,"orders":1},{"quantity":500,"price":3.55,"orders":2},{"quantity":1000,"price":3.5,"orders":3},{"quantity":750,"price":3.45,"orders":3},{"quantity":250,"price":3.4,"orders":1}],"sell":[{"quantity":500,"price":3.9,"orders":1},{"quantity":250,"price":3.95,"orders":1},{"quantity":500,"price":4.0,"orders":2},{"quantity":750,"price":4.05,"orders":2},{"quantity":250,"price":4.1,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|144795","symbol":"TORNTPHARM25MAY3350CE","last_price":3.85,"volume":462250,"average_price":3.18,"oi":176000.0,"net_change":-2.3,"total_buy_quantity":138250.0,"total_sell_quantity":42250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1748253581649","oi_day_high":229500.0,"oi_day_low":175000.0},"NSE_FO:HINDPETRO25MAY390CE":{"ohlc":{"open":21.0,"high":27.3,"low":19.75,"close":25.05},"depth":{"buy":[{"quantity":2025,"price":24.9,"orders":1},{"quantity":2025,"price":24.75,"orders":1},{"quantity":6075,"price":24.7,"orders":1},{"quantity":8100,"price":24.6,"orders":2},{"quantity":2025,"price":24.55,"orders":1}],"sell":[{"quantity":2025,"price":25.25,"orders":1},{"quantity":2025,"price":25.3,"orders":1},{"quantity":6075,"price":25.45,"orders":1},{"quantity":2025,"price":25.5,"orders":1},{"quantity":6075,"price":25.55,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|89174","symbol":"HINDPETRO25MAY390CE","last_price":25.05,"volume":216675,"average_price":24.27,"oi":492075.0,"net_change":4.65,"total_buy_quantity":257175.0,"total_sell_quantity":245025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.05,"last_trade_time":"1748253576884","oi_day_high":627750.0,"oi_day_low":492075.0},"NSE_FO:SIEMENS25MAY2900CE":{"ohlc":{"open":395.0,"high":403.8,"low":352.8,"close":352.8},"depth":{"buy":[{"quantity":75,"price":345.85,"orders":1},{"quantity":2325,"price":345.8,"orders":3},{"quantity":75,"price":345.75,"orders":1},{"quantity":225,"price":344.15,"orders":1},{"quantity":75,"price":344.1,"orders":1}],"sell":[{"quantity":150,"price":354.4,"orders":2},{"quantity":75,"price":354.45,"orders":1},{"quantity":75,"price":354.5,"orders":1},{"quantity":150,"price":355.4,"orders":1},{"quantity":300,"price":356.2,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|41421","symbol":"SIEMENS25MAY2900CE","last_price":352.8,"volume":6450,"average_price":393.97,"oi":64725.0,"net_change":-14.65,"total_buy_quantity":7050.0,"total_sell_quantity":8775.0,"lower_circuit_limit":132.4,"upper_circuit_limit":602.5,"last_trade_time":"1748253524285","oi_day_high":69825.0,"oi_day_low":64725.0},"NSE_FO:CESC25MAY157.5PE":{"ohlc":{"open":0.4,"high":0.65,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":23400,"price":0.15,"orders":7},{"quantity":35100,"price":0.1,"orders":12},{"quantity":32175,"price":0.05,"orders":5},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":5850,"price":0.25,"orders":2},{"quantity":17550,"price":0.3,"orders":4},{"quantity":11700,"price":0.35,"orders":3},{"quantity":8775,"price":0.4,"orders":1},{"quantity":8775,"price":0.45,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|80002","symbol":"CESC25MAY157.5PE","last_price":0.2,"volume":494325,"average_price":0.41,"oi":213525.0,"net_change":0.05,"total_buy_quantity":90675.0,"total_sell_quantity":362700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1748253292318","oi_day_high":304200.0,"oi_day_low":155025.0},"NSE_FO:MFSL25MAY1240PE":{"ohlc":{"open":0.2,"high":0.2,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":4000,"price":0.1,"orders":2},{"quantity":32000,"price":0.05,"orders":3},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":800,"price":0.25,"orders":1},{"quantity":1600,"price":0.3,"orders":2},{"quantity":800,"price":0.35,"orders":1},{"quantity":3200,"price":1.5,"orders":1},{"quantity":800,"price":1.75,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|105474","symbol":"MFSL25MAY1240PE","last_price":0.15,"volume":8000,"average_price":0.16,"oi":84000.0,"net_change":-0.05,"total_buy_quantity":36000.0,"total_sell_quantity":101600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1748252296981","oi_day_high":87200.0,"oi_day_low":84000.0},"NSE_FO:PNBHOUSING25MAY1000CE":{"ohlc":{"open":52.0,"high":59.35,"low":46.0,"close":47.45},"depth":{"buy":[{"quantity":1300,"price":43.35,"orders":2},{"quantity":1300,"price":43.3,"orders":2},{"quantity":650,"price":43.25,"orders":1},{"quantity":650,"price":42.55,"orders":1},{"quantity":5850,"price":41.85,"orders":1}],"sell":[{"quantity":650,"price":52.95,"orders":1},{"quantity":650,"price":53.0,"orders":1},{"quantity":4550,"price":54.2,"orders":2},{"quantity":650,"price":54.3,"orders":1},{"quantity":9750,"price":55.15,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|130559","symbol":"PNBHOUSING25MAY1000CE","last_price":47.45,"volume":25350,"average_price":51.47,"oi":167700.0,"net_change":-8.55,"total_buy_quantity":56550.0,"total_sell_quantity":37700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":121.6,"last_trade_time":"1748251900500","oi_day_high":173550.0,"oi_day_low":165750.0},"NSE_FO:PHOENIXLTD25MAY1650CE":{"ohlc":{"open":11.35,"high":15.45,"low":6.0,"close":9.0},"depth":{"buy":[{"quantity":350,"price":8.75,"orders":1},{"quantity":350,"price":8.7,"orders":1},{"quantity":350,"price":8.65,"orders":1},{"quantity":700,"price":8.5,"orders":1},{"quantity":700,"price":8.45,"orders":1}],"sell":[{"quantity":350,"price":9.15,"orders":1},{"quantity":350,"price":9.2,"orders":1},{"quantity":700,"price":9.3,"orders":2},{"quantity":1050,"price":9.4,"orders":1},{"quantity":350,"price":9.45,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|128671","symbol":"PHOENIXLTD25MAY1650CE","last_price":9.0,"volume":317450,"average_price":10.32,"oi":95550.0,"net_change":-3.65,"total_buy_quantity":70700.0,"total_sell_quantity":81200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.5,"last_trade_time":"1748253491697","oi_day_high":149450.0,"oi_day_low":94150.0},"NSE_FO:GRASIM25MAY2720PE":{"ohlc":{"open":46.8,"high":84.25,"low":44.1,"close":70.0},"depth":{"buy":[{"quantity":250,"price":74.45,"orders":1},{"quantity":250,"price":74.4,"orders":1},{"quantity":250,"price":72.15,"orders":1},{"quantity":1000,"price":70.55,"orders":1},{"quantity":4000,"price":66.7,"orders":1}],"sell":[{"quantity":250,"price":77.9,"orders":1},{"quantity":500,"price":77.95,"orders":1},{"quantity":250,"price":79.5,"orders":1},{"quantity":500,"price":79.95,"orders":1},{"quantity":250,"price":80.55,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|84985","symbol":"GRASIM25MAY2720PE","last_price":70.0,"volume":27750,"average_price":63.66,"oi":87250.0,"net_change":0.0,"total_buy_quantity":16750.0,"total_sell_quantity":28250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":161.2,"last_trade_time":"1748250256234","oi_day_high":91250.0,"oi_day_low":87250.0},"NSE_FO:GMRAIRPORT25MAY89PE":{"ohlc":{"open":2.35,"high":3.2,"low":2.15,"close":2.7},"depth":{"buy":[{"quantity":28125,"price":2.65,"orders":4},{"quantity":28125,"price":2.6,"orders":5},{"quantity":28125,"price":2.55,"orders":4},{"quantity":45000,"price":2.5,"orders":5},{"quantity":56250,"price":2.45,"orders":4}],"sell":[{"quantity":33750,"price":2.75,"orders":5},{"quantity":22500,"price":2.8,"orders":3},{"quantity":39375,"price":2.85,"orders":5},{"quantity":50625,"price":2.9,"orders":5},{"quantity":22500,"price":2.95,"orders":3}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|90037","symbol":"GMRAIRPORT25MAY89PE","last_price":2.7,"volume":759375,"average_price":2.6,"oi":601875.0,"net_change":0.1,"total_buy_quantity":2880000.0,"total_sell_quantity":793125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1748253423413","oi_day_high":601875.0,"oi_day_low":523125.0},"NSE_FO:IIFL25MAY375PE":{"ohlc":{"open":0.8,"high":0.9,"low":0.65,"close":0.9},"depth":{"buy":[{"quantity":3100,"price":0.85,"orders":2},{"quantity":1550,"price":0.8,"orders":1},{"quantity":7750,"price":0.75,"orders":4},{"quantity":6200,"price":0.7,"orders":3},{"quantity":3100,"price":0.65,"orders":1}],"sell":[{"quantity":4650,"price":0.9,"orders":2},{"quantity":7750,"price":0.95,"orders":4},{"quantity":15500,"price":1.0,"orders":4},{"quantity":15500,"price":1.05,"orders":4},{"quantity":12400,"price":1.1,"orders":3}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|102873","symbol":"IIFL25MAY375PE","last_price":0.9,"volume":116250,"average_price":0.77,"oi":120900.0,"net_change":-0.6,"total_buy_quantity":156550.0,"total_sell_quantity":283650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1748253539964","oi_day_high":161200.0,"oi_day_low":117800.0},"NSE_FO:ADANIGREEN25MAY960CE":{"ohlc":{"open":42.0,"high":63.2,"low":40.1,"close":55.85},"depth":{"buy":[{"quantity":1500,"price":54.75,"orders":3},{"quantity":375,"price":54.15,"orders":1},{"quantity":1125,"price":54.1,"orders":1},{"quantity":750,"price":54.05,"orders":1},{"quantity":5250,"price":49.6,"orders":1}],"sell":[{"quantity":1125,"price":56.1,"orders":1},{"quantity":375,"price":56.2,"orders":1},{"quantity":375,"price":56.7,"orders":1},{"quantity":375,"price":56.8,"orders":1},{"quantity":375,"price":58.3,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|64784","symbol":"ADANIGREEN25MAY960CE","last_price":55.85,"volume":112500,"average_price":52.94,"oi":798375.0,"net_change":20.1,"total_buy_quantity":70875.0,"total_sell_quantity":21375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.45,"last_trade_time":"1748253544928","oi_day_high":844875.0,"oi_day_low":798375.0},"NSE_FO:HINDALCO25MAY630CE":{"ohlc":{"open":29.8,"high":39.0,"low":27.0,"close":31.55},"depth":{"buy":[{"quantity":2800,"price":31.65,"orders":2},{"quantity":2800,"price":31.6,"orders":2},{"quantity":1400,"price":31.55,"orders":1},{"quantity":1400,"price":31.5,"orders":1},{"quantity":1400,"price":31.45,"orders":1}],"sell":[{"quantity":2800,"price":31.9,"orders":2},{"quantity":1400,"price":31.95,"orders":1},{"quantity":1400,"price":32.0,"orders":1},{"quantity":1400,"price":32.15,"orders":1},{"quantity":1400,"price":32.2,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|96927","symbol":"HINDALCO25MAY630CE","last_price":31.55,"volume":548800,"average_price":33.58,"oi":338800.0,"net_change":7.8,"total_buy_quantity":203000.0,"total_sell_quantity":193200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.95,"last_trade_time":"1748253540248","oi_day_high":448000.0,"oi_day_low":337400.0},"NSE_FO:LTIM25MAY4550CE":{"ohlc":{"open":550.0,"high":550.0,"low":550.0,"close":550.0},"depth":{"buy":[{"quantity":600,"price":490.05,"orders":1},{"quantity":6000,"price":490.0,"orders":1},{"quantity":750,"price":459.15,"orders":1},{"quantity":1500,"price":449.05,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":600,"price":585.0,"orders":1},{"quantity":750,"price":588.05,"orders":1},{"quantity":1500,"price":595.05,"orders":1},{"quantity":1500,"price":601.55,"orders":1},{"quantity":6000,"price":653.8,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|115837","symbol":"LTIM25MAY4550CE","last_price":550.0,"volume":0,"average_price":0.0,"oi":28800.0,"net_change":0.0,"total_buy_quantity":8850.0,"total_sell_quantity":10350.0,"lower_circuit_limit":256.15,"upper_circuit_limit":843.85,"last_trade_time":"1747974983000","oi_day_high":28800.0,"oi_day_low":28800.0},"NSE_FO:SONACOMS25MAY470CE":{"ohlc":{"open":76.0,"high":76.0,"low":75.0,"close":75.0},"depth":{"buy":[{"quantity":775,"price":73.3,"orders":1},{"quantity":775,"price":73.25,"orders":1},{"quantity":775,"price":73.2,"orders":1},{"quantity":775,"price":72.55,"orders":1},{"quantity":775,"price":70.0,"orders":1}],"sell":[{"quantity":775,"price":77.45,"orders":1},{"quantity":775,"price":77.5,"orders":1},{"quantity":3100,"price":77.6,"orders":1},{"quantity":3875,"price":77.85,"orders":1},{"quantity":7750,"price":78.4,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|139021","symbol":"SONACOMS25MAY470CE","last_price":75.0,"volume":5425,"average_price":75.85,"oi":78275.0,"net_change":19.0,"total_buy_quantity":62000.0,"total_sell_quantity":71300.0,"lower_circuit_limit":30.1,"upper_circuit_limit":105.2,"last_trade_time":"1748249739201","oi_day_high":79050.0,"oi_day_low":78275.0},"NSE_FO:IDEA25MAY8PE":{"ohlc":{"open":1.1,"high":1.3,"low":0.55,"close":1.1},"depth":{"buy":[{"quantity":1680000,"price":1.05,"orders":3},{"quantity":1200000,"price":1.0,"orders":8},{"quantity":2440000,"price":0.95,"orders":8},{"quantity":5960000,"price":0.9,"orders":6},{"quantity":5720000,"price":0.85,"orders":5}],"sell":[{"quantity":2320000,"price":1.1,"orders":7},{"quantity":320000,"price":1.15,"orders":4},{"quantity":1160000,"price":1.2,"orders":5},{"quantity":1400000,"price":1.25,"orders":7},{"quantity":2160000,"price":1.3,"orders":5}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|91447","symbol":"IDEA25MAY8PE","last_price":1.1,"volume":24080000,"average_price":1.08,"oi":6.924E7,"net_change":-0.15,"total_buy_quantity":6.616E7,"total_sell_quantity":2.904E7,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1748253417862","oi_day_high":7.488E7,"oi_day_low":6.912E7},"NSE_FO:SBILIFE25MAY1600CE":{"ohlc":{"open":190.0,"high":204.0,"low":190.0,"close":204.0},"depth":{"buy":[{"quantity":375,"price":199.15,"orders":1},{"quantity":1125,"price":199.1,"orders":3},{"quantity":375,"price":199.05,"orders":1},{"quantity":1500,"price":184.45,"orders":1},{"quantity":15000,"price":178.4,"orders":1}],"sell":[{"quantity":375,"price":205.65,"orders":1},{"quantity":375,"price":205.7,"orders":1},{"quantity":1875,"price":207.95,"orders":1},{"quantity":1500,"price":208.05,"orders":1},{"quantity":3750,"price":210.05,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|121367","symbol":"SBILIFE25MAY1600CE","last_price":204.0,"volume":3000,"average_price":200.0,"oi":85125.0,"net_change":1.0,"total_buy_quantity":32625.0,"total_sell_quantity":30000.0,"lower_circuit_limit":119.9,"upper_circuit_limit":286.1,"last_trade_time":"1748246299904","oi_day_high":86250.0,"oi_day_low":85125.0},"NSE_FO:CROMPTON25MAY330PE":{"ohlc":{"open":0.3,"high":0.3,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":57600,"price":0.1,"orders":13},{"quantity":104400,"price":0.05,"orders":11},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":19800,"price":0.15,"orders":8},{"quantity":18000,"price":0.2,"orders":2},{"quantity":18000,"price":0.25,"orders":2},{"quantity":7200,"price":0.3,"orders":3},{"quantity":5400,"price":0.35,"orders":3}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|76932","symbol":"CROMPTON25MAY330PE","last_price":0.1,"volume":117000,"average_price":0.16,"oi":369000.0,"net_change":-0.25,"total_buy_quantity":162000.0,"total_sell_quantity":414000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1748253571071","oi_day_high":417600.0,"oi_day_low":369000.0},"NSE_FO:MAXHEALTH25MAY1120CE":{"ohlc":{"open":65.0,"high":72.4,"low":53.65,"close":56.8},"depth":{"buy":[{"quantity":525,"price":56.9,"orders":1},{"quantity":525,"price":56.85,"orders":1},{"quantity":525,"price":56.7,"orders":1},{"quantity":1050,"price":56.5,"orders":2},{"quantity":525,"price":55.8,"orders":1}],"sell":[{"quantity":1050,"price":58.7,"orders":2},{"quantity":525,"price":59.8,"orders":1},{"quantity":525,"price":59.85,"orders":1},{"quantity":525,"price":60.3,"orders":1},{"quantity":525,"price":60.35,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|104845","symbol":"MAXHEALTH25MAY1120CE","last_price":56.8,"volume":9975,"average_price":63.74,"oi":48300.0,"net_change":-5.45,"total_buy_quantity":115500.0,"total_sell_quantity":50925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":134.95,"last_trade_time":"1748253448662","oi_day_high":50925.0,"oi_day_low":48300.0},"NSE_FO:ABCAPITAL25MAY202.5PE":{"ohlc":{"open":0.2,"high":0.2,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":2700,"price":0.2,"orders":1},{"quantity":51300,"price":0.15,"orders":6},{"quantity":86400,"price":0.1,"orders":3},{"quantity":129600,"price":0.05,"orders":4},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":108000,"price":1.8,"orders":1},{"quantity":108000,"price":1.85,"orders":1},{"quantity":10800,"price":2.15,"orders":1},{"quantity":27000,"price":2.95,"orders":1},{"quantity":27000,"price":5.55,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|65398","symbol":"ABCAPITAL25MAY202.5PE","last_price":0.15,"volume":37800,"average_price":0.18,"oi":170100.0,"net_change":-0.05,"total_buy_quantity":270000.0,"total_sell_quantity":280800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1748233978318","oi_day_high":189000.0,"oi_day_low":170100.0},"NSE_FO:INDUSTOWER25MAY405PE":{"ohlc":{"open":23.8,"high":26.75,"low":23.8,"close":24.55},"depth":{"buy":[{"quantity":3400,"price":24.5,"orders":2},{"quantity":3400,"price":24.4,"orders":1},{"quantity":5100,"price":24.3,"orders":2},{"quantity":3400,"price":24.1,"orders":1},{"quantity":1700,"price":24.05,"orders":1}],"sell":[{"quantity":1700,"price":24.8,"orders":1},{"quantity":1700,"price":24.85,"orders":1},{"quantity":3400,"price":24.9,"orders":1},{"quantity":1700,"price":24.95,"orders":1},{"quantity":3400,"price":25.0,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|105219","symbol":"INDUSTOWER25MAY405PE","last_price":24.55,"volume":81600,"average_price":25.12,"oi":389300.0,"net_change":2.9,"total_buy_quantity":178500.0,"total_sell_quantity":210800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.0,"last_trade_time":"1748253546082","oi_day_high":423300.0,"oi_day_low":389300.0},"NSE_FO:SRF25MAY3050CE":{"ohlc":{"open":7.85,"high":8.2,"low":2.95,"close":3.15},"depth":{"buy":[{"quantity":750,"price":2.95,"orders":2},{"quantity":1125,"price":2.9,"orders":3},{"quantity":750,"price":2.85,"orders":2},{"quantity":9750,"price":2.8,"orders":5},{"quantity":1875,"price":2.75,"orders":3}],"sell":[{"quantity":1500,"price":3.1,"orders":3},{"quantity":2250,"price":3.15,"orders":4},{"quantity":2250,"price":3.2,"orders":5},{"quantity":4500,"price":3.25,"orders":5},{"quantity":3375,"price":3.3,"orders":3}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|139437","symbol":"SRF25MAY3050CE","last_price":3.15,"volume":337875,"average_price":4.95,"oi":341250.0,"net_change":-5.95,"total_buy_quantity":174000.0,"total_sell_quantity":112875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1748253584692","oi_day_high":419250.0,"oi_day_low":341250.0},"NSE_FO:ESCORTS25MAY3400PE":{"ohlc":{"open":14.65,"high":25.45,"low":8.0,"close":14.0},"depth":{"buy":[{"quantity":150,"price":13.2,"orders":1},{"quantity":150,"price":13.15,"orders":1},{"quantity":150,"price":12.55,"orders":1},{"quantity":150,"price":12.5,"orders":1},{"quantity":150,"price":11.55,"orders":1}],"sell":[{"quantity":150,"price":14.0,"orders":1},{"quantity":150,"price":15.1,"orders":1},{"quantity":300,"price":15.15,"orders":1},{"quantity":150,"price":16.45,"orders":1},{"quantity":150,"price":16.65,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|81712","symbol":"ESCORTS25MAY3400PE","last_price":14.0,"volume":119400,"average_price":16.05,"oi":71700.0,"net_change":4.1,"total_buy_quantity":77250.0,"total_sell_quantity":12300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.2,"last_trade_time":"1748253591105","oi_day_high":76050.0,"oi_day_low":70500.0},"NSE_FO:JIOFIN25MAY260PE":{"ohlc":{"open":0.25,"high":0.3,"low":0.15,"close":0.25},"depth":{"buy":[{"quantity":46200,"price":0.2,"orders":12},{"quantity":508200,"price":0.15,"orders":24},{"quantity":689700,"price":0.1,"orders":24},{"quantity":396000,"price":0.05,"orders":19},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":54450,"price":0.25,"orders":7},{"quantity":70950,"price":0.3,"orders":16},{"quantity":70950,"price":0.35,"orders":10},{"quantity":36300,"price":0.4,"orders":11},{"quantity":21450,"price":0.45,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|97765","symbol":"JIOFIN25MAY260PE","last_price":0.25,"volume":485100,"average_price":0.22,"oi":2587200.0,"net_change":-0.1,"total_buy_quantity":1640100.0,"total_sell_quantity":514800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1748253578733","oi_day_high":2625150.0,"oi_day_low":2585550.0},"NSE_FO:APOLLOTYRE25MAY470CE":{"ohlc":{"open":20.15,"high":29.9,"low":20.15,"close":28.2},"depth":{"buy":[{"quantity":1700,"price":26.15,"orders":1},{"quantity":11900,"price":26.1,"orders":1},{"quantity":1700,"price":26.0,"orders":1},{"quantity":10200,"price":24.15,"orders":1},{"quantity":17000,"price":21.35,"orders":1}],"sell":[{"quantity":1700,"price":28.2,"orders":1},{"quantity":1700,"price":29.25,"orders":1},{"quantity":17000,"price":29.3,"orders":1},{"quantity":17000,"price":29.5,"orders":1},{"quantity":5100,"price":29.55,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|68710","symbol":"APOLLOTYRE25MAY470CE","last_price":28.2,"volume":68000,"average_price":23.75,"oi":300900.0,"net_change":4.4,"total_buy_quantity":181900.0,"total_sell_quantity":151300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.25,"last_trade_time":"1748250591849","oi_day_high":311100.0,"oi_day_low":299200.0},"NSE_FO:INDUSINDBK25MAY820PE":{"ohlc":{"open":28.95,"high":31.35,"low":23.15,"close":24.05},"depth":{"buy":[{"quantity":1000,"price":23.75,"orders":2},{"quantity":1500,"price":23.45,"orders":2},{"quantity":1000,"price":23.4,"orders":2},{"quantity":500,"price":23.35,"orders":1},{"quantity":1500,"price":23.3,"orders":1}],"sell":[{"quantity":1000,"price":24.0,"orders":2},{"quantity":1000,"price":24.25,"orders":1},{"quantity":1000,"price":24.3,"orders":2},{"quantity":500,"price":24.4,"orders":1},{"quantity":1500,"price":24.45,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|94523","symbol":"INDUSINDBK25MAY820PE","last_price":24.05,"volume":592000,"average_price":26.46,"oi":368500.0,"net_change":-6.65,"total_buy_quantity":58000.0,"total_sell_quantity":90000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.6,"last_trade_time":"1748253598303","oi_day_high":451500.0,"oi_day_low":367500.0},"NSE_FO:LICI25MAY820CE":{"ohlc":{"open":46.0,"high":53.3,"low":46.0,"close":51.0},"depth":{"buy":[{"quantity":575,"price":51.0,"orders":1},{"quantity":575,"price":50.3,"orders":1},{"quantity":575,"price":50.25,"orders":1},{"quantity":575,"price":50.1,"orders":1},{"quantity":575,"price":49.9,"orders":1}],"sell":[{"quantity":575,"price":52.2,"orders":1},{"quantity":575,"price":52.25,"orders":1},{"quantity":575,"price":52.35,"orders":1},{"quantity":575,"price":52.5,"orders":1},{"quantity":575,"price":52.6,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|101390","symbol":"LICI25MAY820CE","last_price":51.0,"volume":42550,"average_price":51.72,"oi":73600.0,"net_change":7.6,"total_buy_quantity":61525.0,"total_sell_quantity":63825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.7,"last_trade_time":"1748253586577","oi_day_high":104075.0,"oi_day_low":73600.0},"NSE_FO:SHRIRAMFIN25MAY700PE":{"ohlc":{"open":41.4,"high":46.4,"low":37.05,"close":37.15},"depth":{"buy":[{"quantity":750,"price":38.2,"orders":1},{"quantity":750,"price":38.15,"orders":1},{"quantity":750,"price":37.95,"orders":1},{"quantity":2250,"price":37.85,"orders":2},{"quantity":750,"price":37.3,"orders":1}],"sell":[{"quantity":750,"price":42.4,"orders":1},{"quantity":1500,"price":42.45,"orders":2},{"quantity":5250,"price":42.5,"orders":1},{"quantity":750,"price":42.75,"orders":1},{"quantity":17250,"price":42.85,"orders":4}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|122657","symbol":"SHRIRAMFIN25MAY700PE","last_price":37.15,"volume":15000,"average_price":41.5,"oi":174750.0,"net_change":-4.25,"total_buy_quantity":70500.0,"total_sell_quantity":90000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.75,"last_trade_time":"1748253476956","oi_day_high":181500.0,"oi_day_low":174000.0},"NSE_FO:MOTHERSON25MAY135CE":{"ohlc":{"open":14.95,"high":16.4,"low":14.8,"close":15.25},"depth":{"buy":[{"quantity":3550,"price":15.1,"orders":1},{"quantity":7100,"price":15.05,"orders":2},{"quantity":7100,"price":15.0,"orders":2},{"quantity":3550,"price":14.7,"orders":1},{"quantity":14200,"price":14.65,"orders":4}],"sell":[{"quantity":3550,"price":15.3,"orders":1},{"quantity":3550,"price":15.35,"orders":1},{"quantity":7100,"price":15.4,"orders":2},{"quantity":3550,"price":15.45,"orders":1},{"quantity":3550,"price":15.5,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|105895","symbol":"MOTHERSON25MAY135CE","last_price":15.25,"volume":234300,"average_price":15.96,"oi":1157300.0,"net_change":1.95,"total_buy_quantity":298200.0,"total_sell_quantity":355000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.3,"last_trade_time":"1748253546383","oi_day_high":1185700.0,"oi_day_low":1157300.0},"NSE_FO:CHOLAFIN25MAY1540CE":{"ohlc":{"open":110.0,"high":110.0,"low":101.75,"close":105.5},"depth":{"buy":[{"quantity":3125,"price":101.7,"orders":2},{"quantity":6250,"price":87.4,"orders":1},{"quantity":1875,"price":85.45,"orders":1},{"quantity":2500,"price":83.35,"orders":1},{"quantity":3125,"price":83.0,"orders":1}],"sell":[{"quantity":625,"price":108.8,"orders":1},{"quantity":625,"price":108.85,"orders":1},{"quantity":625,"price":108.95,"orders":1},{"quantity":625,"price":109.0,"orders":1},{"quantity":625,"price":109.3,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|80759","symbol":"CHOLAFIN25MAY1540CE","last_price":105.5,"volume":6875,"average_price":106.48,"oi":48750.0,"net_change":18.85,"total_buy_quantity":41875.0,"total_sell_quantity":48750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":183.75,"last_trade_time":"1748253591055","oi_day_high":50625.0,"oi_day_low":48750.0},"NSE_FO:HDFCAMC25MAY4550PE":{"ohlc":{"open":3.95,"high":4.85,"low":2.0,"close":2.3},"depth":{"buy":[{"quantity":150,"price":2.3,"orders":1},{"quantity":150,"price":2.25,"orders":1},{"quantity":150,"price":2.2,"orders":1},{"quantity":150,"price":2.15,"orders":1},{"quantity":300,"price":2.1,"orders":2}],"sell":[{"quantity":150,"price":2.6,"orders":1},{"quantity":1050,"price":2.65,"orders":2},{"quantity":1050,"price":2.7,"orders":2},{"quantity":300,"price":2.75,"orders":2},{"quantity":1050,"price":2.8,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|93473","symbol":"HDFCAMC25MAY4550PE","last_price":2.3,"volume":19950,"average_price":3.6,"oi":24150.0,"net_change":-2.65,"total_buy_quantity":84900.0,"total_sell_quantity":30300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.4,"last_trade_time":"1748253595347","oi_day_high":26850.0,"oi_day_low":21450.0},"NSE_FO:IRB25MAY48PE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":1271000,"price":0.05,"orders":15},{"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":133250,"price":0.1,"orders":6},{"quantity":102500,"price":0.15,"orders":4},{"quantity":61500,"price":0.2,"orders":3},{"quantity":41000,"price":0.25,"orders":3},{"quantity":30750,"price":0.3,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|95827","symbol":"IRB25MAY48PE","last_price":0.05,"volume":492000,"average_price":0.1,"oi":1107000.0,"net_change":-0.1,"total_buy_quantity":1271000.0,"total_sell_quantity":1455500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1748252080429","oi_day_high":1107000.0,"oi_day_low":1014750.0},"NSE_FO:PIDILITIND25MAY3080PE":{"ohlc":{"open":37.35,"high":47.9,"low":28.95,"close":45.75},"depth":{"buy":[{"quantity":250,"price":39.6,"orders":1},{"quantity":500,"price":39.55,"orders":2},{"quantity":6250,"price":38.4,"orders":1},{"quantity":2500,"price":31.95,"orders":1},{"quantity":2500,"price":31.7,"orders":1}],"sell":[{"quantity":250,"price":49.25,"orders":1},{"quantity":500,"price":49.95,"orders":1},{"quantity":1000,"price":59.3,"orders":1},{"quantity":5000,"price":59.7,"orders":1},{"quantity":2500,"price":72.1,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|116029","symbol":"PIDILITIND25MAY3080PE","last_price":45.75,"volume":10750,"average_price":36.01,"oi":23250.0,"net_change":-39.5,"total_buy_quantity":52750.0,"total_sell_quantity":13750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":143.1,"last_trade_time":"1748250806608","oi_day_high":24000.0,"oi_day_low":21000.0},"NSE_FO:LT25MAY3620PE":{"ohlc":{"open":30.55,"high":31.55,"low":13.1,"close":17.2},"depth":{"buy":[{"quantity":450,"price":16.8,"orders":3},{"quantity":150,"price":16.75,"orders":1},{"quantity":300,"price":16.7,"orders":2},{"quantity":150,"price":16.65,"orders":1},{"quantity":300,"price":16.6,"orders":2}],"sell":[{"quantity":300,"price":17.2,"orders":2},{"quantity":300,"price":17.25,"orders":2},{"quantity":150,"price":17.35,"orders":1},{"quantity":150,"price":17.4,"orders":1},{"quantity":300,"price":17.45,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|114713","symbol":"LT25MAY3620PE","last_price":17.2,"volume":623550,"average_price":20.11,"oi":151800.0,"net_change":-28.6,"total_buy_quantity":225000.0,"total_sell_quantity":25800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":146.75,"last_trade_time":"1748253598726","oi_day_high":157200.0,"oi_day_low":133800.0},"NSE_FO:KOTAKBANK25MAY2220PE":{"ohlc":{"open":114.85,"high":124.95,"low":114.85,"close":117.9},"depth":{"buy":[{"quantity":400,"price":125.95,"orders":1},{"quantity":16000,"price":122.65,"orders":4},{"quantity":1200,"price":120.65,"orders":1},{"quantity":1200,"price":120.55,"orders":1},{"quantity":1600,"price":119.75,"orders":1}],"sell":[{"quantity":800,"price":127.55,"orders":2},{"quantity":400,"price":127.6,"orders":1},{"quantity":400,"price":127.8,"orders":1},{"quantity":400,"price":128.75,"orders":1},{"quantity":400,"price":128.95,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|112103","symbol":"KOTAKBANK25MAY2220PE","last_price":117.9,"volume":5200,"average_price":120.46,"oi":280800.0,"net_change":1.95,"total_buy_quantity":49200.0,"total_sell_quantity":47200.0,"lower_circuit_limit":24.35,"upper_circuit_limit":207.55,"last_trade_time":"1748240979863","oi_day_high":280800.0,"oi_day_low":280800.0},"NSE_FO:TATATECH25MAY720CE":{"ohlc":{"open":41.0,"high":45.8,"low":39.3,"close":44.3},"depth":{"buy":[{"quantity":700,"price":43.35,"orders":1},{"quantity":700,"price":43.3,"orders":1},{"quantity":700,"price":43.25,"orders":1},{"quantity":700,"price":43.2,"orders":1},{"quantity":700,"price":43.0,"orders":1}],"sell":[{"quantity":4900,"price":47.3,"orders":1},{"quantity":700,"price":47.35,"orders":1},{"quantity":700,"price":47.4,"orders":1},{"quantity":4900,"price":48.15,"orders":2},{"quantity":7000,"price":48.25,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|131284","symbol":"TATATECH25MAY720CE","last_price":44.3,"volume":31500,"average_price":42.02,"oi":350000.0,"net_change":-2.75,"total_buy_quantity":56000.0,"total_sell_quantity":69300.0,"lower_circuit_limit":7.95,"upper_circuit_limit":86.15,"last_trade_time":"1748247333298","oi_day_high":354200.0,"oi_day_low":350000.0},"NSE_FO:RECLTD25MAY440CE":{"ohlc":{"open":0.55,"high":0.7,"low":0.45,"close":0.5},"depth":{"buy":[{"quantity":25000,"price":0.45,"orders":9},{"quantity":56000,"price":0.4,"orders":14},{"quantity":41000,"price":0.35,"orders":13},{"quantity":32000,"price":0.3,"orders":8},{"quantity":71000,"price":0.25,"orders":9}],"sell":[{"quantity":54000,"price":0.5,"orders":15},{"quantity":46000,"price":0.55,"orders":18},{"quantity":81000,"price":0.6,"orders":14},{"quantity":28000,"price":0.65,"orders":9},{"quantity":117000,"price":0.7,"orders":10}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|119728","symbol":"RECLTD25MAY440CE","last_price":0.5,"volume":1353000,"average_price":0.53,"oi":3050000.0,"net_change":-0.05,"total_buy_quantity":595000.0,"total_sell_quantity":923000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1748253594209","oi_day_high":3379000.0,"oi_day_low":3050000.0},"NSE_FO:ABB25MAY5700CE":{"ohlc":{"open":325.0,"high":357.0,"low":290.65,"close":300.0},"depth":{"buy":[{"quantity":125,"price":296.25,"orders":1},{"quantity":125,"price":296.2,"orders":1},{"quantity":125,"price":296.0,"orders":1},{"quantity":125,"price":295.65,"orders":1},{"quantity":125,"price":294.6,"orders":1}],"sell":[{"quantity":125,"price":302.95,"orders":1},{"quantity":125,"price":303.0,"orders":1},{"quantity":125,"price":305.85,"orders":1},{"quantity":125,"price":307.95,"orders":1},{"quantity":125,"price":308.0,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|65241","symbol":"ABB25MAY5700CE","last_price":300.0,"volume":12750,"average_price":319.9,"oi":67500.0,"net_change":11.55,"total_buy_quantity":9875.0,"total_sell_quantity":10500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":632.55,"last_trade_time":"1748253565607","oi_day_high":70625.0,"oi_day_low":67500.0},"NSE_FO:BAJAJFINSV25MAY1980CE":{"ohlc":{"open":76.25,"high":93.65,"low":76.25,"close":80.0},"depth":{"buy":[{"quantity":500,"price":74.5,"orders":1},{"quantity":500,"price":74.45,"orders":1},{"quantity":500,"price":73.95,"orders":1},{"quantity":500,"price":73.9,"orders":1},{"quantity":500,"price":73.75,"orders":1}],"sell":[{"quantity":500,"price":77.4,"orders":1},{"quantity":500,"price":77.45,"orders":1},{"quantity":500,"price":77.5,"orders":1},{"quantity":500,"price":78.05,"orders":1},{"quantity":5500,"price":79.35,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|72170","symbol":"BAJAJFINSV25MAY1980CE","last_price":80.0,"volume":34000,"average_price":83.36,"oi":52000.0,"net_change":14.95,"total_buy_quantity":56500.0,"total_sell_quantity":58000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":148.15,"last_trade_time":"1748252828101","oi_day_high":66500.0,"oi_day_low":52000.0},"NSE_FO:INDIANB25MAY570PE":{"ohlc":{"open":0.75,"high":1.15,"low":0.3,"close":0.5},"depth":{"buy":[{"quantity":37050,"price":0.45,"orders":8},{"quantity":4750,"price":0.4,"orders":5},{"quantity":3800,"price":0.35,"orders":4},{"quantity":4750,"price":0.3,"orders":5},{"quantity":2850,"price":0.25,"orders":2}],"sell":[{"quantity":8550,"price":0.55,"orders":8},{"quantity":4750,"price":0.6,"orders":5},{"quantity":8550,"price":0.65,"orders":7},{"quantity":2850,"price":0.7,"orders":3},{"quantity":2850,"price":0.75,"orders":3}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|103523","symbol":"INDIANB25MAY570PE","last_price":0.5,"volume":133950,"average_price":0.6,"oi":170050.0,"net_change":-0.7,"total_buy_quantity":123500.0,"total_sell_quantity":162450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1748253491458","oi_day_high":176700.0,"oi_day_low":166250.0},"NSE_FO:BHARATFORG25MAY1100CE":{"ohlc":{"open":156.45,"high":156.5,"low":148.75,"close":148.75},"depth":{"buy":[{"quantity":500,"price":148.2,"orders":1},{"quantity":500,"price":147.45,"orders":1},{"quantity":500,"price":147.4,"orders":1},{"quantity":1500,"price":147.35,"orders":1},{"quantity":500,"price":147.25,"orders":1}],"sell":[{"quantity":500,"price":152.1,"orders":1},{"quantity":500,"price":152.15,"orders":1},{"quantity":500,"price":152.85,"orders":1},{"quantity":2000,"price":154.85,"orders":1},{"quantity":5000,"price":155.4,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|74775","symbol":"BHARATFORG25MAY1100CE","last_price":148.75,"volume":15500,"average_price":152.48,"oi":322000.0,"net_change":-0.75,"total_buy_quantity":49500.0,"total_sell_quantity":42000.0,"lower_circuit_limit":67.9,"upper_circuit_limit":231.1,"last_trade_time":"1748252744573","oi_day_high":325000.0,"oi_day_low":322000.0},"NSE_FO:OFSS25MAY8535CE":{"ohlc":{"open":69.95,"high":100.0,"low":67.1,"close":81.35},"depth":{"buy":[{"quantity":50,"price":78.15,"orders":1},{"quantity":50,"price":78.1,"orders":1},{"quantity":50,"price":76.2,"orders":1},{"quantity":100,"price":76.15,"orders":2},{"quantity":50,"price":76.1,"orders":1}],"sell":[{"quantity":100,"price":80.0,"orders":2},{"quantity":50,"price":80.1,"orders":1},{"quantity":50,"price":80.15,"orders":1},{"quantity":100,"price":81.8,"orders":2},{"quantity":50,"price":81.9,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|125826","symbol":"OFSS25MAY8535CE","last_price":81.35,"volume":31750,"average_price":80.46,"oi":20700.0,"net_change":9.1,"total_buy_quantity":44100.0,"total_sell_quantity":13350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":283.75,"last_trade_time":"1748253540571","oi_day_high":22800.0,"oi_day_low":20700.0},"NSE_FO:SJVN25MAY99CE":{"ohlc":{"open":3.55,"high":4.15,"low":3.05,"close":3.6},"depth":{"buy":[{"quantity":9450,"price":3.25,"orders":2},{"quantity":4725,"price":3.2,"orders":1},{"quantity":4725,"price":3.15,"orders":1},{"quantity":9450,"price":3.1,"orders":2},{"quantity":4725,"price":3.05,"orders":1}],"sell":[{"quantity":4725,"price":3.35,"orders":1},{"quantity":23625,"price":3.4,"orders":4},{"quantity":18900,"price":3.45,"orders":3},{"quantity":4725,"price":3.5,"orders":1},{"quantity":23625,"price":3.55,"orders":3}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|138190","symbol":"SJVN25MAY99CE","last_price":3.6,"volume":288225,"average_price":3.64,"oi":113400.0,"net_change":0.8,"total_buy_quantity":585900.0,"total_sell_quantity":807975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1748252418597","oi_day_high":222075.0,"oi_day_low":113400.0},"NSE_FO:BALKRISIND25MAY2580CE":{"ohlc":{"open":8.0,"high":18.1,"low":5.0,"close":11.25},"depth":{"buy":[{"quantity":600,"price":11.3,"orders":1},{"quantity":300,"price":11.25,"orders":1},{"quantity":300,"price":11.1,"orders":1},{"quantity":300,"price":10.75,"orders":1},{"quantity":900,"price":10.7,"orders":1}],"sell":[{"quantity":300,"price":11.6,"orders":1},{"quantity":300,"price":11.65,"orders":1},{"quantity":600,"price":11.85,"orders":1},{"quantity":600,"price":11.9,"orders":1},{"quantity":1500,"price":12.55,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|72896","symbol":"BALKRISIND25MAY2580CE","last_price":11.25,"volume":337500,"average_price":11.76,"oi":37500.0,"net_change":-111.1,"total_buy_quantity":209700.0,"total_sell_quantity":51000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":240.7,"last_trade_time":"1748253580703","oi_day_high":49200.0,"oi_day_low":3000.0},"NSE_FO:SUNPHARMA25MAY1800PE":{"ohlc":{"open":107.5,"high":128.2,"low":106.2,"close":123.4},"depth":{"buy":[{"quantity":350,"price":119.3,"orders":1},{"quantity":350,"price":119.25,"orders":1},{"quantity":350,"price":119.15,"orders":1},{"quantity":350,"price":118.95,"orders":1},{"quantity":350,"price":118.85,"orders":1}],"sell":[{"quantity":350,"price":122.6,"orders":1},{"quantity":350,"price":122.65,"orders":1},{"quantity":350,"price":122.9,"orders":1},{"quantity":350,"price":122.95,"orders":1},{"quantity":350,"price":126.55,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|125707","symbol":"SUNPHARMA25MAY1800PE","last_price":123.4,"volume":5600,"average_price":119.32,"oi":403900.0,"net_change":3.8,"total_buy_quantity":31850.0,"total_sell_quantity":30450.0,"lower_circuit_limit":51.7,"upper_circuit_limit":187.5,"last_trade_time":"1748253342927","oi_day_high":407400.0,"oi_day_low":403900.0},"NSE_FO:TITAN25MAY3380PE":{"ohlc":{"open":1.35,"high":2.45,"low":1.35,"close":1.55},"depth":{"buy":[{"quantity":350,"price":1.4,"orders":2},{"quantity":5250,"price":1.0,"orders":1},{"quantity":5250,"price":0.85,"orders":1},{"quantity":7000,"price":0.65,"orders":1},{"quantity":14000,"price":0.55,"orders":2}],"sell":[{"quantity":350,"price":1.55,"orders":2},{"quantity":875,"price":1.65,"orders":4},{"quantity":175,"price":1.7,"orders":1},{"quantity":700,"price":1.75,"orders":3},{"quantity":175,"price":1.8,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|144457","symbol":"TITAN25MAY3380PE","last_price":1.55,"volume":35700,"average_price":1.91,"oi":72800.0,"net_change":-0.65,"total_buy_quantity":145950.0,"total_sell_quantity":23275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1748250162655","oi_day_high":73325.0,"oi_day_low":56700.0},"NSE_FO:NHPC25MAY89CE":{"ohlc":{"open":0.6,"high":0.65,"low":0.3,"close":0.5},"depth":{"buy":[{"quantity":96000,"price":0.5,"orders":9},{"quantity":121600,"price":0.45,"orders":13},{"quantity":108800,"price":0.4,"orders":14},{"quantity":38400,"price":0.35,"orders":5},{"quantity":32000,"price":0.3,"orders":3}],"sell":[{"quantity":76800,"price":0.55,"orders":6},{"quantity":128000,"price":0.6,"orders":13},{"quantity":326400,"price":0.65,"orders":19},{"quantity":44800,"price":0.7,"orders":4},{"quantity":57600,"price":0.75,"orders":6}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|123706","symbol":"NHPC25MAY89CE","last_price":0.5,"volume":1555200,"average_price":0.48,"oi":1728000.0,"net_change":-0.05,"total_buy_quantity":1497600.0,"total_sell_quantity":1670400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1748253561454","oi_day_high":1958400.0,"oi_day_low":1728000.0},"NSE_FO:PIIND25MAY3650PE":{"ohlc":{"open":21.35,"high":37.4,"low":20.0,"close":23.9},"depth":{"buy":[{"quantity":250,"price":22.75,"orders":2},{"quantity":125,"price":22.1,"orders":1},{"quantity":125,"price":21.35,"orders":1},{"quantity":125,"price":19.65,"orders":1},{"quantity":125,"price":19.45,"orders":1}],"sell":[{"quantity":125,"price":23.35,"orders":1},{"quantity":125,"price":23.4,"orders":1},{"quantity":250,"price":23.95,"orders":1},{"quantity":250,"price":24.65,"orders":2},{"quantity":250,"price":24.95,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|129736","symbol":"PIIND25MAY3650PE","last_price":23.9,"volume":73125,"average_price":25.44,"oi":53875.0,"net_change":-5.35,"total_buy_quantity":30500.0,"total_sell_quantity":13875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.65,"last_trade_time":"1748253595786","oi_day_high":68125.0,"oi_day_low":53875.0},"NSE_FO:FEDERALBNK25MAY202.5CE":{"ohlc":{"open":3.5,"high":3.5,"low":1.4,"close":1.95},"depth":{"buy":[{"quantity":40000,"price":1.9,"orders":4},{"quantity":65000,"price":1.85,"orders":8},{"quantity":40000,"price":1.8,"orders":7},{"quantity":70000,"price":1.75,"orders":6},{"quantity":25000,"price":1.7,"orders":4}],"sell":[{"quantity":5000,"price":1.95,"orders":1},{"quantity":50000,"price":2.0,"orders":5},{"quantity":110000,"price":2.05,"orders":11},{"quantity":135000,"price":2.1,"orders":12},{"quantity":115000,"price":2.15,"orders":15}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|88993","symbol":"FEDERALBNK25MAY202.5CE","last_price":1.95,"volume":7890000,"average_price":1.86,"oi":2820000.0,"net_change":-0.7,"total_buy_quantity":930000.0,"total_sell_quantity":1565000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1748253598504","oi_day_high":2850000.0,"oi_day_low":2070000.0},"NSE_FO:APOLLOHOSP25MAY7150CE":{"ohlc":{"open":47.95,"high":52.65,"low":39.85,"close":42.9},"depth":{"buy":[{"quantity":125,"price":42.85,"orders":1},{"quantity":125,"price":42.8,"orders":1},{"quantity":125,"price":42.75,"orders":1},{"quantity":125,"price":42.7,"orders":1},{"quantity":125,"price":42.6,"orders":1}],"sell":[{"quantity":250,"price":43.7,"orders":2},{"quantity":125,"price":44.25,"orders":1},{"quantity":125,"price":44.3,"orders":1},{"quantity":125,"price":44.8,"orders":1},{"quantity":125,"price":44.85,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|68321","symbol":"APOLLOHOSP25MAY7150CE","last_price":42.9,"volume":319750,"average_price":45.77,"oi":41750.0,"net_change":-0.7,"total_buy_quantity":30750.0,"total_sell_quantity":24500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":151.25,"last_trade_time":"1748253595347","oi_day_high":85750.0,"oi_day_low":41125.0},"NSE_FO:UPL25MAY680CE":{"ohlc":{"open":0.4,"high":0.5,"low":0.1,"close":0.2},"depth":{"buy":[{"quantity":21680,"price":0.15,"orders":4},{"quantity":113820,"price":0.1,"orders":9},{"quantity":615170,"price":0.05,"orders":18},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":78590,"price":0.2,"orders":14},{"quantity":96205,"price":0.25,"orders":10},{"quantity":71815,"price":0.3,"orders":16},{"quantity":82655,"price":0.35,"orders":14},{"quantity":33875,"price":0.4,"orders":9}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|138929","symbol":"UPL25MAY680CE","last_price":0.2,"volume":1257440,"average_price":0.26,"oi":2462035.0,"net_change":-0.3,"total_buy_quantity":750670.0,"total_sell_quantity":849585.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1748253576400","oi_day_high":2794010.0,"oi_day_low":2462035.0},"NSE_FO:ICICIPRULI25MAY600PE":{"ohlc":{"open":0.15,"high":0.45,"low":0.15,"close":0.45},"depth":{"buy":[{"quantity":750,"price":0.35,"orders":1},{"quantity":1500,"price":0.3,"orders":2},{"quantity":1500,"price":0.25,"orders":2},{"quantity":3750,"price":0.2,"orders":3},{"quantity":15750,"price":0.15,"orders":3}],"sell":[{"quantity":3000,"price":0.45,"orders":1},{"quantity":1500,"price":0.5,"orders":2},{"quantity":1500,"price":0.55,"orders":2},{"quantity":2250,"price":0.6,"orders":3},{"quantity":750,"price":0.65,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|91344","symbol":"ICICIPRULI25MAY600PE","last_price":0.45,"volume":48750,"average_price":0.31,"oi":160500.0,"net_change":0.05,"total_buy_quantity":108000.0,"total_sell_quantity":96000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1748252873910","oi_day_high":162750.0,"oi_day_low":145500.0},"NSE_FO:SUNPHARMA25MAY1820CE":{"ohlc":{"open":0.7,"high":0.85,"low":0.4,"close":0.4},"depth":{"buy":[{"quantity":13300,"price":0.4,"orders":11},{"quantity":3150,"price":0.35,"orders":6},{"quantity":2100,"price":0.3,"orders":4},{"quantity":23450,"price":0.25,"orders":4},{"quantity":24500,"price":0.2,"orders":5}],"sell":[{"quantity":4200,"price":0.45,"orders":9},{"quantity":4550,"price":0.5,"orders":8},{"quantity":3850,"price":0.55,"orders":8},{"quantity":4200,"price":0.6,"orders":8},{"quantity":3500,"price":0.65,"orders":3}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|140254","symbol":"SUNPHARMA25MAY1820CE","last_price":0.4,"volume":236250,"average_price":0.54,"oi":306600.0,"net_change":-0.55,"total_buy_quantity":287000.0,"total_sell_quantity":118300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1748253480177","oi_day_high":381500.0,"oi_day_low":306600.0},"NSE_FO:M&MFIN25MAY262.7PE":{"ohlc":{"open":5.75,"high":7.0,"low":4.85,"close":6.7},"depth":{"buy":[{"quantity":2056,"price":6.6,"orders":1},{"quantity":2056,"price":6.55,"orders":1},{"quantity":4112,"price":6.45,"orders":2},{"quantity":4112,"price":6.4,"orders":2},{"quantity":2056,"price":6.35,"orders":1}],"sell":[{"quantity":6168,"price":6.85,"orders":3},{"quantity":2056,"price":7.05,"orders":1},{"quantity":2056,"price":7.1,"orders":1},{"quantity":2056,"price":7.15,"orders":1},{"quantity":2056,"price":7.2,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|103517","symbol":"M&MFIN25MAY262.7PE","last_price":6.7,"volume":145976,"average_price":5.99,"oi":668200.0,"net_change":-0.35,"total_buy_quantity":345408.0,"total_sell_quantity":275504.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1748253580465","oi_day_high":719600.0,"oi_day_low":666144.0},"NSE_FO:DELHIVERY25MAY300CE":{"ohlc":{"open":54.0,"high":58.0,"low":54.0,"close":58.0},"depth":{"buy":[{"quantity":1525,"price":59.0,"orders":1},{"quantity":6100,"price":56.85,"orders":1},{"quantity":76250,"price":55.1,"orders":1},{"quantity":1525,"price":55.05,"orders":1},{"quantity":15250,"price":53.6,"orders":1}],"sell":[{"quantity":6100,"price":60.5,"orders":1},{"quantity":15250,"price":60.55,"orders":1},{"quantity":6100,"price":61.0,"orders":1},{"quantity":15250,"price":61.55,"orders":1},{"quantity":15250,"price":61.9,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|79052","symbol":"DELHIVERY25MAY300CE","last_price":58.0,"volume":4575,"average_price":55.93,"oi":216550.0,"net_change":2.0,"total_buy_quantity":108275.0,"total_sell_quantity":155550.0,"lower_circuit_limit":31.6,"upper_circuit_limit":80.4,"last_trade_time":"1748246108113","oi_day_high":219600.0,"oi_day_low":216550.0},"NSE_FO:GAIL25MAY192.5PE":{"ohlc":{"open":2.65,"high":2.65,"low":1.45,"close":2.15},"depth":{"buy":[{"quantity":7050,"price":2.1,"orders":2},{"quantity":30550,"price":2.05,"orders":11},{"quantity":21150,"price":2.0,"orders":6},{"quantity":30550,"price":1.95,"orders":6},{"quantity":18800,"price":1.9,"orders":4}],"sell":[{"quantity":47000,"price":2.2,"orders":10},{"quantity":23500,"price":2.25,"orders":7},{"quantity":25850,"price":2.3,"orders":9},{"quantity":16450,"price":2.35,"orders":5},{"quantity":7050,"price":2.4,"orders":3}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|89380","symbol":"GAIL25MAY192.5PE","last_price":2.15,"volume":2338250,"average_price":1.99,"oi":1210250.0,"net_change":-1.25,"total_buy_quantity":531100.0,"total_sell_quantity":495850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1748253517148","oi_day_high":1214950.0,"oi_day_low":895350.0},"NSE_FO:ZYDUSLIFE25MAY880PE":{"ohlc":{"open":1.6,"high":1.65,"low":0.85,"close":1.2},"depth":{"buy":[{"quantity":1800,"price":1.2,"orders":2},{"quantity":1800,"price":1.15,"orders":2},{"quantity":2700,"price":1.1,"orders":2},{"quantity":3600,"price":1.05,"orders":3},{"quantity":900,"price":1.0,"orders":1}],"sell":[{"quantity":8100,"price":1.3,"orders":4},{"quantity":2700,"price":1.35,"orders":2},{"quantity":8100,"price":1.4,"orders":4},{"quantity":8100,"price":1.45,"orders":4},{"quantity":1800,"price":1.5,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|140952","symbol":"ZYDUSLIFE25MAY880PE","last_price":1.2,"volume":143100,"average_price":1.21,"oi":139500.0,"net_change":-1.25,"total_buy_quantity":469800.0,"total_sell_quantity":166500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1748253317448","oi_day_high":183600.0,"oi_day_low":139500.0},"NSE_FO:KPITTECH25MAY1220CE":{"ohlc":{"open":119.95,"high":119.95,"low":119.95,"close":119.95},"depth":{"buy":[{"quantity":2000,"price":114.05,"orders":2},{"quantity":1600,"price":103.0,"orders":1},{"quantity":4000,"price":101.35,"orders":1},{"quantity":2000,"price":97.5,"orders":1},{"quantity":20000,"price":93.85,"orders":1}],"sell":[{"quantity":400,"price":123.5,"orders":1},{"quantity":400,"price":123.55,"orders":1},{"quantity":400,"price":123.6,"orders":1},{"quantity":1200,"price":126.0,"orders":1},{"quantity":2000,"price":127.4,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|112453","symbol":"KPITTECH25MAY1220CE","last_price":119.95,"volume":13600,"average_price":119.95,"oi":62400.0,"net_change":-0.05,"total_buy_quantity":34800.0,"total_sell_quantity":34000.0,"lower_circuit_limit":21.0,"upper_circuit_limit":219.0,"last_trade_time":"1748236126773","oi_day_high":62400.0,"oi_day_low":62400.0},"NSE_FO:TATAMOTORS25MAY670PE":{"ohlc":{"open":0.7,"high":1.0,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":10450,"price":0.35,"orders":7},{"quantity":118250,"price":0.3,"orders":11},{"quantity":88000,"price":0.25,"orders":11},{"quantity":179850,"price":0.2,"orders":9},{"quantity":116050,"price":0.15,"orders":8}],"sell":[{"quantity":23650,"price":0.4,"orders":10},{"quantity":15950,"price":0.45,"orders":10},{"quantity":14850,"price":0.5,"orders":14},{"quantity":20900,"price":0.55,"orders":13},{"quantity":19800,"price":0.6,"orders":10}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|142678","symbol":"TATAMOTORS25MAY670PE","last_price":0.4,"volume":1224850,"average_price":0.48,"oi":1802900.0,"net_change":-0.45,"total_buy_quantity":692450.0,"total_sell_quantity":301400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1748253584292","oi_day_high":1969550.0,"oi_day_low":1802900.0},"NSE_FO:INDIGO25MAY5500PE":{"ohlc":{"open":63.5,"high":126.0,"low":43.0,"close":112.4},"depth":{"buy":[{"quantity":150,"price":111.35,"orders":1},{"quantity":150,"price":111.3,"orders":1},{"quantity":150,"price":109.0,"orders":1},{"quantity":150,"price":108.95,"orders":1},{"quantity":300,"price":108.9,"orders":1}],"sell":[{"quantity":150,"price":114.8,"orders":1},{"quantity":150,"price":114.85,"orders":1},{"quantity":150,"price":114.9,"orders":1},{"quantity":300,"price":114.95,"orders":1},{"quantity":900,"price":115.0,"orders":3}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|94020","symbol":"INDIGO25MAY5500PE","last_price":112.4,"volume":443550,"average_price":85.29,"oi":126600.0,"net_change":47.9,"total_buy_quantity":31800.0,"total_sell_quantity":11700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":203.3,"last_trade_time":"1748253596316","oi_day_high":176700.0,"oi_day_low":126450.0},"NSE_FO:PATANJALI25MAY1960CE":{"ohlc":{"open":0.5,"high":0.5,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":300,"price":0.4,"orders":1},{"quantity":20700,"price":0.35,"orders":6},{"quantity":3600,"price":0.3,"orders":2},{"quantity":1800,"price":0.25,"orders":2},{"quantity":2400,"price":0.2,"orders":2}],"sell":[{"quantity":600,"price":0.6,"orders":1},{"quantity":900,"price":0.65,"orders":3},{"quantity":900,"price":0.7,"orders":3},{"quantity":1800,"price":0.75,"orders":4},{"quantity":1200,"price":0.85,"orders":3}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|113545","symbol":"PATANJALI25MAY1960CE","last_price":0.4,"volume":10500,"average_price":0.43,"oi":64800.0,"net_change":-0.2,"total_buy_quantity":57900.0,"total_sell_quantity":48900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1748252134910","oi_day_high":70800.0,"oi_day_low":64800.0},"NSE_FO:LT25MAY3300CE":{"ohlc":{"open":340.0,"high":372.35,"low":333.0,"close":352.4},"depth":{"buy":[{"quantity":600,"price":345.65,"orders":3},{"quantity":150,"price":345.6,"orders":1},{"quantity":150,"price":345.4,"orders":1},{"quantity":150,"price":345.35,"orders":1},{"quantity":150,"price":345.2,"orders":1}],"sell":[{"quantity":150,"price":351.0,"orders":1},{"quantity":150,"price":351.05,"orders":1},{"quantity":300,"price":351.1,"orders":1},{"quantity":150,"price":351.2,"orders":1},{"quantity":300,"price":351.85,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|101854","symbol":"LT25MAY3300CE","last_price":352.4,"volume":9750,"average_price":351.07,"oi":103950.0,"net_change":45.6,"total_buy_quantity":16650.0,"total_sell_quantity":17400.0,"lower_circuit_limit":124.25,"upper_circuit_limit":593.6,"last_trade_time":"1748252564173","oi_day_high":112350.0,"oi_day_low":103950.0},"NSE_FO:SYNGENE25MAY660CE":{"ohlc":{"open":2.5,"high":4.55,"low":1.9,"close":4.15},"depth":{"buy":[{"quantity":1000,"price":4.2,"orders":1},{"quantity":2000,"price":4.15,"orders":2},{"quantity":9000,"price":4.1,"orders":4},{"quantity":3000,"price":4.05,"orders":3},{"quantity":14000,"price":4.0,"orders":10}],"sell":[{"quantity":1000,"price":4.35,"orders":1},{"quantity":9000,"price":4.4,"orders":2},{"quantity":1000,"price":4.45,"orders":1},{"quantity":3000,"price":4.5,"orders":3},{"quantity":1000,"price":4.65,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|126444","symbol":"SYNGENE25MAY660CE","last_price":4.15,"volume":1106000,"average_price":3.36,"oi":856000.0,"net_change":1.55,"total_buy_quantity":648000.0,"total_sell_quantity":227000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1748253596396","oi_day_high":962000.0,"oi_day_low":816000.0},"NSE_FO:LAURUSLABS25MAY650PE":{"ohlc":{"open":56.3,"high":56.3,"low":48.65,"close":55.0},"depth":{"buy":[{"quantity":3400,"price":54.4,"orders":1},{"quantity":1700,"price":54.35,"orders":1},{"quantity":1700,"price":54.25,"orders":1},{"quantity":3400,"price":54.2,"orders":1},{"quantity":1700,"price":54.15,"orders":1}],"sell":[{"quantity":3400,"price":57.5,"orders":1},{"quantity":3400,"price":59.25,"orders":1},{"quantity":6800,"price":59.3,"orders":1},{"quantity":6800,"price":61.8,"orders":1},{"quantity":1700,"price":62.05,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|112724","symbol":"LAURUSLABS25MAY650PE","last_price":55.0,"volume":61200,"average_price":51.03,"oi":532100.0,"net_change":-2.35,"total_buy_quantity":119000.0,"total_sell_quantity":90100.0,"lower_circuit_limit":17.0,"upper_circuit_limit":97.7,"last_trade_time":"1748253545629","oi_day_high":579700.0,"oi_day_low":532100.0},"NSE_FO:DALBHARAT25MAY1980CE":{"ohlc":{"open":132.95,"high":133.15,"low":90.1,"close":96.7},"depth":{"buy":[{"quantity":550,"price":78.65,"orders":2},{"quantity":550,"price":78.6,"orders":2},{"quantity":275,"price":78.5,"orders":1},{"quantity":275,"price":78.4,"orders":1},{"quantity":275,"price":77.6,"orders":1}],"sell":[{"quantity":275,"price":85.25,"orders":1},{"quantity":275,"price":85.3,"orders":1},{"quantity":1925,"price":90.65,"orders":2},{"quantity":1375,"price":91.45,"orders":1},{"quantity":2750,"price":94.3,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|84723","symbol":"DALBHARAT25MAY1980CE","last_price":96.7,"volume":2475,"average_price":113.35,"oi":19250.0,"net_change":-74.3,"total_buy_quantity":22825.0,"total_sell_quantity":23100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":282.65,"last_trade_time":"1748244579901","oi_day_high":20075.0,"oi_day_low":19250.0},"NSE_FO:JSWSTEEL25MAY1040PE":{"ohlc":{"open":29.4,"high":59.7,"low":14.2,"close":15.8},"depth":{"buy":[{"quantity":2025,"price":15.4,"orders":3},{"quantity":675,"price":15.35,"orders":1},{"quantity":675,"price":15.3,"orders":1},{"quantity":675,"price":15.25,"orders":1},{"quantity":675,"price":15.2,"orders":1}],"sell":[{"quantity":1350,"price":15.75,"orders":2},{"quantity":675,"price":15.85,"orders":1},{"quantity":2025,"price":15.95,"orders":3},{"quantity":675,"price":16.0,"orders":1},{"quantity":675,"price":16.4,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|99016","symbol":"JSWSTEEL25MAY1040PE","last_price":15.8,"volume":795825,"average_price":20.56,"oi":301050.0,"net_change":-19.55,"total_buy_quantity":419850.0,"total_sell_quantity":86400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.5,"last_trade_time":"1748253599075","oi_day_high":326700.0,"oi_day_low":274050.0},"NSE_FO:TITAGARH25MAY820CE":{"ohlc":{"open":81.1,"high":85.0,"low":81.05,"close":83.1},"depth":{"buy":[{"quantity":1250,"price":85.05,"orders":2},{"quantity":625,"price":81.0,"orders":1},{"quantity":625,"price":75.4,"orders":1},{"quantity":625,"price":70.0,"orders":1},{"quantity":4375,"price":41.0,"orders":1}],"sell":[{"quantity":625,"price":104.8,"orders":1},{"quantity":625,"price":110.0,"orders":1},{"quantity":625,"price":116.0,"orders":1},{"quantity":625,"price":120.0,"orders":1},{"quantity":625,"price":126.0,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|144082","symbol":"TITAGARH25MAY820CE","last_price":83.1,"volume":5000,"average_price":82.77,"oi":87500.0,"net_change":7.1,"total_buy_quantity":7500.0,"total_sell_quantity":3125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":165.45,"last_trade_time":"1748252744097","oi_day_high":91875.0,"oi_day_low":87500.0},"NSE_FO:MRF25MAY130000CE":{"ohlc":{"open":15500.0,"high":17000.0,"low":15500.0,"close":17000.0},"depth":{"buy":[{"quantity":35,"price":15075.25,"orders":1},{"quantity":20,"price":15075.2,"orders":1},{"quantity":25,"price":14841.95,"orders":1},{"quantity":200,"price":14370.05,"orders":1},{"quantity":5,"price":14370.0,"orders":1}],"sell":[{"quantity":25,"price":17281.5,"orders":1},{"quantity":20,"price":17281.55,"orders":1},{"quantity":25,"price":17295.45,"orders":1},{"quantity":50,"price":17445.6,"orders":1},{"quantity":50,"price":17479.55,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|106954","symbol":"MRF25MAY130000CE","last_price":17000.0,"volume":25,"average_price":15808.0,"oi":925.0,"net_change":2971.3,"total_buy_quantity":460.0,"total_sell_quantity":170.0,"lower_circuit_limit":8258.4,"upper_circuit_limit":19799.0,"last_trade_time":"1748238253761","oi_day_high":945.0,"oi_day_low":925.0},"NSE_FO:AMBUJACEM25MAY570PE":{"ohlc":{"open":5.2,"high":9.25,"low":4.2,"close":8.2},"depth":{"buy":[{"quantity":2700,"price":8.4,"orders":3},{"quantity":1800,"price":8.35,"orders":2},{"quantity":900,"price":8.3,"orders":1},{"quantity":900,"price":8.25,"orders":1},{"quantity":1800,"price":8.15,"orders":1}],"sell":[{"quantity":900,"price":8.65,"orders":1},{"quantity":900,"price":8.7,"orders":1},{"quantity":1800,"price":8.8,"orders":1},{"quantity":900,"price":9.0,"orders":1},{"quantity":1800,"price":9.05,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|65881","symbol":"AMBUJACEM25MAY570PE","last_price":8.2,"volume":644400,"average_price":7.34,"oi":255600.0,"net_change":2.15,"total_buy_quantity":111600.0,"total_sell_quantity":159300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1748253586115","oi_day_high":346500.0,"oi_day_low":255600.0},"NSE_FO:POWERGRID25MAY315PE":{"ohlc":{"open":13.55,"high":18.0,"low":13.05,"close":18.0},"depth":{"buy":[{"quantity":1800,"price":18.15,"orders":1},{"quantity":1800,"price":18.1,"orders":1},{"quantity":1800,"price":18.05,"orders":1},{"quantity":1800,"price":17.95,"orders":1},{"quantity":9000,"price":17.1,"orders":1}],"sell":[{"quantity":1800,"price":18.5,"orders":1},{"quantity":1800,"price":18.55,"orders":1},{"quantity":1800,"price":18.7,"orders":1},{"quantity":1800,"price":18.75,"orders":1},{"quantity":1800,"price":19.95,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|132594","symbol":"POWERGRID25MAY315PE","last_price":18.0,"volume":72000,"average_price":15.23,"oi":302400.0,"net_change":1.3,"total_buy_quantity":171000.0,"total_sell_quantity":183600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.7,"last_trade_time":"1748247981445","oi_day_high":324000.0,"oi_day_low":302400.0},"NSE_FO:CANBK25MAY99PE":{"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":60750,"price":0.05,"orders":3},{"quantity":155250,"price":0.1,"orders":8},{"quantity":27000,"price":0.15,"orders":3},{"quantity":27000,"price":0.9,"orders":1},{"quantity":67500,"price":1.25,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|78982","symbol":"CANBK25MAY99PE","last_price":0.05,"volume":735750,"average_price":0.05,"oi":2146500.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":742500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1748253217032","oi_day_high":2362500.0,"oi_day_low":2139750.0},"NSE_FO:DRREDDY25MAY1180CE":{"ohlc":{"open":53.0,"high":65.05,"low":53.0,"close":61.3},"depth":{"buy":[{"quantity":1250,"price":58.4,"orders":2},{"quantity":625,"price":58.2,"orders":1},{"quantity":6250,"price":57.95,"orders":1},{"quantity":6875,"price":56.95,"orders":1},{"quantity":625,"price":52.5,"orders":1}],"sell":[{"quantity":625,"price":60.45,"orders":1},{"quantity":625,"price":60.5,"orders":1},{"quantity":625,"price":60.6,"orders":1},{"quantity":625,"price":60.65,"orders":1},{"quantity":625,"price":60.75,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|81218","symbol":"DRREDDY25MAY1180CE","last_price":61.3,"volume":16250,"average_price":59.19,"oi":147500.0,"net_change":10.25,"total_buy_quantity":45625.0,"total_sell_quantity":49375.0,"lower_circuit_limit":4.1,"upper_circuit_limit":98.0,"last_trade_time":"1748251964065","oi_day_high":153750.0,"oi_day_low":147500.0},"NSE_FO:IREDA25MAY175CE":{"ohlc":{"open":2.9,"high":3.05,"low":1.85,"close":2.15},"depth":{"buy":[{"quantity":14500,"price":2.15,"orders":3},{"quantity":31900,"price":2.1,"orders":7},{"quantity":31900,"price":2.05,"orders":8},{"quantity":37700,"price":2.0,"orders":9},{"quantity":49300,"price":1.95,"orders":12}],"sell":[{"quantity":40600,"price":2.25,"orders":8},{"quantity":29000,"price":2.3,"orders":5},{"quantity":26100,"price":2.35,"orders":5},{"quantity":23200,"price":2.4,"orders":4},{"quantity":17400,"price":2.45,"orders":5}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|96562","symbol":"IREDA25MAY175CE","last_price":2.15,"volume":6188600,"average_price":2.35,"oi":3378500.0,"net_change":-0.2,"total_buy_quantity":629300.0,"total_sell_quantity":1174500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1748253590277","oi_day_high":3627900.0,"oi_day_low":3294400.0},"NSE_FO:PAYTM25MAY920PE":{"ohlc":{"open":61.3,"high":62.25,"low":49.05,"close":53.6},"depth":{"buy":[{"quantity":650,"price":52.1,"orders":1},{"quantity":1300,"price":52.05,"orders":1},{"quantity":1300,"price":51.05,"orders":1},{"quantity":2600,"price":50.55,"orders":1},{"quantity":1950,"price":49.15,"orders":1}],"sell":[{"quantity":4550,"price":54.45,"orders":1},{"quantity":650,"price":54.5,"orders":1},{"quantity":1300,"price":54.6,"orders":2},{"quantity":1300,"price":54.95,"orders":1},{"quantity":5200,"price":60.85,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|113663","symbol":"PAYTM25MAY920PE","last_price":53.6,"volume":44200,"average_price":55.84,"oi":23400.0,"net_change":-23.85,"total_buy_quantity":66300.0,"total_sell_quantity":72800.0,"lower_circuit_limit":0.95,"upper_circuit_limit":153.95,"last_trade_time":"1748252563547","oi_day_high":31200.0,"oi_day_low":18850.0},"NSE_FO:SBIN25MAY810PE":{"ohlc":{"open":18.0,"high":21.8,"low":15.15,"close":17.15},"depth":{"buy":[{"quantity":3000,"price":17.1,"orders":4},{"quantity":3750,"price":17.05,"orders":4},{"quantity":1500,"price":17.0,"orders":2},{"quantity":1500,"price":16.95,"orders":2},{"quantity":750,"price":16.9,"orders":1}],"sell":[{"quantity":2250,"price":17.3,"orders":3},{"quantity":2250,"price":17.35,"orders":3},{"quantity":750,"price":17.4,"orders":1},{"quantity":1500,"price":17.45,"orders":2},{"quantity":750,"price":17.5,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|136172","symbol":"SBIN25MAY810PE","last_price":17.15,"volume":797250,"average_price":17.6,"oi":516000.0,"net_change":-3.5,"total_buy_quantity":193500.0,"total_sell_quantity":105000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.0,"last_trade_time":"1748253466458","oi_day_high":584250.0,"oi_day_low":516000.0},"NSE_FO:BEL25MAY305PE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":324900,"price":0.05,"orders":12},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":809400,"price":0.1,"orders":19},{"quantity":94050,"price":0.15,"orders":5},{"quantity":142500,"price":0.2,"orders":4},{"quantity":8550,"price":0.25,"orders":1},{"quantity":8550,"price":0.45,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|74555","symbol":"BEL25MAY305PE","last_price":0.05,"volume":222300,"average_price":0.05,"oi":949050.0,"net_change":-0.05,"total_buy_quantity":324900.0,"total_sell_quantity":1336650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1748253480615","oi_day_high":1026000.0,"oi_day_low":949050.0},"NSE_FO:BAJAJFINSV25MAY2100PE":{"ohlc":{"open":51.6,"high":57.55,"low":40.55,"close":54.65},"depth":{"buy":[{"quantity":500,"price":54.25,"orders":1},{"quantity":500,"price":53.8,"orders":1},{"quantity":1000,"price":53.75,"orders":2},{"quantity":2000,"price":52.55,"orders":1},{"quantity":2000,"price":52.15,"orders":2}],"sell":[{"quantity":500,"price":54.9,"orders":1},{"quantity":500,"price":54.95,"orders":1},{"quantity":500,"price":55.7,"orders":1},{"quantity":500,"price":56.1,"orders":1},{"quantity":500,"price":56.15,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|72179","symbol":"BAJAJFINSV25MAY2100PE","last_price":54.65,"volume":200500,"average_price":46.74,"oi":99000.0,"net_change":-11.75,"total_buy_quantity":57500.0,"total_sell_quantity":41000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":149.5,"last_trade_time":"1748253593973","oi_day_high":104500.0,"oi_day_low":93000.0},"NSE_FO:JSL25MAY570CE":{"ohlc":{"open":72.3,"high":72.3,"low":72.3,"close":72.3},"depth":{"buy":[{"quantity":3100,"price":79.75,"orders":1},{"quantity":3100,"price":79.7,"orders":1},{"quantity":7750,"price":78.35,"orders":1},{"quantity":38750,"price":75.8,"orders":1},{"quantity":7750,"price":75.75,"orders":1}],"sell":[{"quantity":1550,"price":101.45,"orders":1},{"quantity":3100,"price":101.5,"orders":1},{"quantity":3875,"price":101.85,"orders":1},{"quantity":7750,"price":102.5,"orders":1},{"quantity":7750,"price":103.15,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|110199","symbol":"JSL25MAY570CE","last_price":72.3,"volume":0,"average_price":0.0,"oi":41075.0,"net_change":0.0,"total_buy_quantity":60450.0,"total_sell_quantity":62775.0,"lower_circuit_limit":32.4,"upper_circuit_limit":128.2,"last_trade_time":"1747817304000","oi_day_high":41075.0,"oi_day_low":41075.0},"NSE_FO:PEL25MAY1020CE":{"ohlc":{"open":73.2,"high":73.8,"low":62.9,"close":63.35},"depth":{"buy":[{"quantity":750,"price":62.4,"orders":1},{"quantity":1500,"price":62.35,"orders":2},{"quantity":750,"price":61.45,"orders":1},{"quantity":750,"price":61.4,"orders":1},{"quantity":750,"price":60.35,"orders":1}],"sell":[{"quantity":750,"price":63.35,"orders":1},{"quantity":750,"price":63.4,"orders":1},{"quantity":1500,"price":64.75,"orders":2},{"quantity":750,"price":65.75,"orders":1},{"quantity":750,"price":65.8,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|127778","symbol":"PEL25MAY1020CE","last_price":63.35,"volume":14250,"average_price":67.58,"oi":95250.0,"net_change":-20.8,"total_buy_quantity":78000.0,"total_sell_quantity":69750.0,"lower_circuit_limit":7.3,"upper_circuit_limit":161.0,"last_trade_time":"1748253575010","oi_day_high":97500.0,"oi_day_low":95250.0},"NSE_FO:ALKEM25MAY5200PE":{"ohlc":{"open":32.65,"high":61.25,"low":25.2,"close":49.0},"depth":{"buy":[{"quantity":100,"price":49.05,"orders":1},{"quantity":600,"price":49.0,"orders":1},{"quantity":100,"price":48.8,"orders":1},{"quantity":100,"price":48.75,"orders":1},{"quantity":200,"price":48.05,"orders":1}],"sell":[{"quantity":100,"price":51.6,"orders":1},{"quantity":100,"price":51.65,"orders":1},{"quantity":100,"price":51.7,"orders":1},{"quantity":100,"price":52.4,"orders":1},{"quantity":200,"price":52.45,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|65605","symbol":"ALKEM25MAY5200PE","last_price":49.0,"volume":77900,"average_price":42.27,"oi":34300.0,"net_change":11.5,"total_buy_quantity":26800.0,"total_sell_quantity":6300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.25,"last_trade_time":"1748253566233","oi_day_high":39500.0,"oi_day_low":32200.0},"NSE_FO:POONAWALLA25MAY395PE":{"ohlc":{"open":5.2,"high":5.65,"low":2.45,"close":5.65},"depth":{"buy":[{"quantity":4350,"price":5.25,"orders":3},{"quantity":2900,"price":5.2,"orders":2},{"quantity":4350,"price":5.15,"orders":3},{"quantity":1450,"price":5.1,"orders":1},{"quantity":4350,"price":5.05,"orders":2}],"sell":[{"quantity":2900,"price":5.5,"orders":2},{"quantity":2900,"price":5.55,"orders":2},{"quantity":4350,"price":5.6,"orders":3},{"quantity":2900,"price":5.65,"orders":2},{"quantity":2900,"price":5.7,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|131892","symbol":"POONAWALLA25MAY395PE","last_price":5.65,"volume":237800,"average_price":4.0,"oi":207350.0,"net_change":-0.35,"total_buy_quantity":359600.0,"total_sell_quantity":261000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1748253490455","oi_day_high":229100.0,"oi_day_low":191400.0},"NSE_FO:ACC25MAY2060CE":{"ohlc":{"open":1.85,"high":2.2,"low":1.25,"close":1.25},"depth":{"buy":[{"quantity":2100,"price":1.25,"orders":5},{"quantity":600,"price":1.2,"orders":2},{"quantity":1500,"price":1.15,"orders":3},{"quantity":1500,"price":1.1,"orders":4},{"quantity":600,"price":1.05,"orders":2}],"sell":[{"quantity":300,"price":1.3,"orders":1},{"quantity":900,"price":1.35,"orders":1},{"quantity":3000,"price":1.4,"orders":3},{"quantity":3300,"price":1.45,"orders":5},{"quantity":6600,"price":1.5,"orders":9}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|65937","symbol":"ACC25MAY2060CE","last_price":1.25,"volume":70500,"average_price":1.69,"oi":98400.0,"net_change":-1.0,"total_buy_quantity":115500.0,"total_sell_quantity":70800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1748253580146","oi_day_high":98400.0,"oi_day_low":86100.0},"NSE_FO:ICICIGI25MAY1880PE":{"ohlc":{"open":12.75,"high":51.05,"low":10.85,"close":43.25},"depth":{"buy":[{"quantity":250,"price":42.4,"orders":1},{"quantity":250,"price":42.35,"orders":1},{"quantity":250,"price":40.7,"orders":1},{"quantity":500,"price":40.65,"orders":2},{"quantity":250,"price":40.25,"orders":1}],"sell":[{"quantity":250,"price":44.8,"orders":1},{"quantity":250,"price":44.85,"orders":1},{"quantity":750,"price":44.95,"orders":2},{"quantity":250,"price":45.15,"orders":1},{"quantity":250,"price":45.3,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|90967","symbol":"ICICIGI25MAY1880PE","last_price":43.25,"volume":140000,"average_price":25.09,"oi":66500.0,"net_change":31.25,"total_buy_quantity":31250.0,"total_sell_quantity":33750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":148.8,"last_trade_time":"1748253273967","oi_day_high":71500.0,"oi_day_low":56250.0},"NSE_FO:MUTHOOTFIN25MAY2160CE":{"ohlc":{"open":11.85,"high":14.3,"low":7.4,"close":7.1},"depth":{"buy":[{"quantity":275,"price":7.1,"orders":1},{"quantity":275,"price":7.05,"orders":1},{"quantity":550,"price":7.0,"orders":2},{"quantity":275,"price":6.85,"orders":1},{"quantity":275,"price":6.8,"orders":1}],"sell":[{"quantity":275,"price":7.45,"orders":1},{"quantity":275,"price":7.5,"orders":1},{"quantity":1100,"price":7.55,"orders":3},{"quantity":275,"price":7.6,"orders":1},{"quantity":825,"price":7.65,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|107188","symbol":"MUTHOOTFIN25MAY2160CE","last_price":7.1,"volume":292875,"average_price":9.51,"oi":406725.0,"net_change":-4.2,"total_buy_quantity":188650.0,"total_sell_quantity":97075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.65,"last_trade_time":"1748253587855","oi_day_high":411950.0,"oi_day_low":385550.0},"NSE_FO:COLPAL25MAY2740CE":{"ohlc":{"open":0.7,"high":1.15,"low":0.3,"close":0.7},"depth":{"buy":[{"quantity":2800,"price":0.7,"orders":1},{"quantity":525,"price":0.6,"orders":3},{"quantity":700,"price":0.55,"orders":4},{"quantity":1400,"price":0.5,"orders":4},{"quantity":525,"price":0.45,"orders":2}],"sell":[{"quantity":2625,"price":0.8,"orders":4},{"quantity":8925,"price":0.85,"orders":4},{"quantity":525,"price":0.9,"orders":3},{"quantity":525,"price":0.95,"orders":2},{"quantity":700,"price":1.0,"orders":4}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|82706","symbol":"COLPAL25MAY2740CE","last_price":0.7,"volume":52675,"average_price":0.76,"oi":95550.0,"net_change":-0.25,"total_buy_quantity":150325.0,"total_sell_quantity":41825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1748252749023","oi_day_high":96950.0,"oi_day_low":79800.0},"NSE_FO:KALYANKJIL25MAY520CE":{"ohlc":{"open":35.65,"high":56.45,"low":35.65,"close":49.95},"depth":{"buy":[{"quantity":775,"price":49.55,"orders":1},{"quantity":775,"price":49.4,"orders":1},{"quantity":775,"price":49.3,"orders":1},{"quantity":1550,"price":49.1,"orders":2},{"quantity":775,"price":49.0,"orders":1}],"sell":[{"quantity":775,"price":50.55,"orders":1},{"quantity":775,"price":50.6,"orders":1},{"quantity":775,"price":50.7,"orders":1},{"quantity":775,"price":50.75,"orders":1},{"quantity":775,"price":52.15,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|99508","symbol":"KALYANKJIL25MAY520CE","last_price":49.95,"volume":35650,"average_price":47.17,"oi":173600.0,"net_change":12.95,"total_buy_quantity":129425.0,"total_sell_quantity":98425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.55,"last_trade_time":"1748253455920","oi_day_high":182900.0,"oi_day_low":172825.0},"NSE_FO:PETRONET25MAY315CE":{"ohlc":{"open":8.2,"high":11.15,"low":5.6,"close":5.85},"depth":{"buy":[{"quantity":3000,"price":5.8,"orders":2},{"quantity":1500,"price":5.75,"orders":1},{"quantity":1500,"price":5.7,"orders":1},{"quantity":3000,"price":5.65,"orders":2},{"quantity":3000,"price":5.6,"orders":2}],"sell":[{"quantity":1500,"price":6.1,"orders":1},{"quantity":1500,"price":6.15,"orders":1},{"quantity":1500,"price":6.3,"orders":1},{"quantity":1500,"price":6.35,"orders":1},{"quantity":1500,"price":6.4,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|128354","symbol":"PETRONET25MAY315CE","last_price":5.85,"volume":345000,"average_price":8.04,"oi":387000.0,"net_change":-1.45,"total_buy_quantity":187500.0,"total_sell_quantity":235500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1748253486001","oi_day_high":436500.0,"oi_day_low":379500.0},"NSE_FO:ASHOKLEY25MAY230CE":{"ohlc":{"open":8.75,"high":11.7,"low":7.4,"close":10.15},"depth":{"buy":[{"quantity":2500,"price":10.1,"orders":1},{"quantity":7500,"price":10.05,"orders":3},{"quantity":5000,"price":10.0,"orders":2},{"quantity":2500,"price":9.95,"orders":1},{"quantity":2500,"price":9.9,"orders":1}],"sell":[{"quantity":2500,"price":10.2,"orders":1},{"quantity":7500,"price":10.25,"orders":3},{"quantity":5000,"price":10.3,"orders":2},{"quantity":2500,"price":10.35,"orders":1},{"quantity":5000,"price":10.4,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|67234","symbol":"ASHOKLEY25MAY230CE","last_price":10.15,"volume":1957500,"average_price":9.53,"oi":2240000.0,"net_change":-0.25,"total_buy_quantity":302500.0,"total_sell_quantity":322500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.4,"last_trade_time":"1748253584520","oi_day_high":2450000.0,"oi_day_low":2237500.0},"NSE_FO:BRITANNIA25MAY5450CE":{"ohlc":{"open":89.9,"high":114.5,"low":74.45,"close":87.05},"depth":{"buy":[{"quantity":100,"price":89.05,"orders":1},{"quantity":100,"price":89.0,"orders":1},{"quantity":100,"price":80.25,"orders":1},{"quantity":3000,"price":80.2,"orders":1},{"quantity":100,"price":78.9,"orders":1}],"sell":[{"quantity":100,"price":95.6,"orders":1},{"quantity":100,"price":97.9,"orders":1},{"quantity":200,"price":97.95,"orders":1},{"quantity":200,"price":101.45,"orders":1},{"quantity":100,"price":102.15,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|76986","symbol":"BRITANNIA25MAY5450CE","last_price":87.05,"volume":21900,"average_price":92.25,"oi":30800.0,"net_change":9.55,"total_buy_quantity":13700.0,"total_sell_quantity":8700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":210.9,"last_trade_time":"1748253541500","oi_day_high":33200.0,"oi_day_low":29300.0},"NSE_FO:JINDALSTEL25MAY910PE":{"ohlc":{"open":0.8,"high":1.1,"low":0.8,"close":0.85},"depth":{"buy":[{"quantity":625,"price":0.8,"orders":1},{"quantity":1250,"price":0.75,"orders":2},{"quantity":2500,"price":0.7,"orders":1},{"quantity":3125,"price":0.65,"orders":2},{"quantity":2500,"price":0.6,"orders":1}],"sell":[{"quantity":2500,"price":0.9,"orders":1},{"quantity":7500,"price":0.95,"orders":6},{"quantity":5000,"price":1.0,"orders":5},{"quantity":7500,"price":1.05,"orders":6},{"quantity":5000,"price":1.1,"orders":3}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|109181","symbol":"JINDALSTEL25MAY910PE","last_price":0.85,"volume":210625,"average_price":0.91,"oi":110000.0,"net_change":-1.0,"total_buy_quantity":442500.0,"total_sell_quantity":98750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1748253580168","oi_day_high":194375.0,"oi_day_low":110000.0},"NSE_FO:PFC25MAY430PE":{"ohlc":{"open":20.1,"high":20.25,"low":16.2,"close":17.9},"depth":{"buy":[{"quantity":2600,"price":17.85,"orders":2},{"quantity":5200,"price":17.8,"orders":3},{"quantity":5200,"price":17.75,"orders":3},{"quantity":2600,"price":17.7,"orders":2},{"quantity":2600,"price":17.65,"orders":2}],"sell":[{"quantity":1300,"price":18.05,"orders":1},{"quantity":2600,"price":18.1,"orders":2},{"quantity":1300,"price":18.15,"orders":1},{"quantity":2600,"price":18.2,"orders":2},{"quantity":1300,"price":18.25,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|128559","symbol":"PFC25MAY430PE","last_price":17.9,"volume":770900,"average_price":18.09,"oi":1099800.0,"net_change":-7.3,"total_buy_quantity":178100.0,"total_sell_quantity":170300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.55,"last_trade_time":"1748253565349","oi_day_high":1227200.0,"oi_day_low":1098500.0},"NSE_FO:HDFCLIFE25MAY710CE":{"ohlc":{"open":68.0,"high":70.0,"low":68.0,"close":70.0},"depth":{"buy":[{"quantity":4400,"price":67.45,"orders":1},{"quantity":1100,"price":67.4,"orders":1},{"quantity":1100,"price":67.3,"orders":1},{"quantity":1100,"price":67.2,"orders":1},{"quantity":11000,"price":66.9,"orders":1}],"sell":[{"quantity":4400,"price":71.75,"orders":1},{"quantity":11000,"price":71.8,"orders":1},{"quantity":4400,"price":73.1,"orders":1},{"quantity":5500,"price":73.7,"orders":1},{"quantity":11000,"price":75.05,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|94703","symbol":"HDFCLIFE25MAY710CE","last_price":70.0,"volume":2200,"average_price":69.0,"oi":278300.0,"net_change":9.0,"total_buy_quantity":83600.0,"total_sell_quantity":80300.0,"lower_circuit_limit":25.25,"upper_circuit_limit":96.75,"last_trade_time":"1748250685695","oi_day_high":278300.0,"oi_day_low":278300.0},"NSE_FO:HUDCO25MAY230PE":{"ohlc":{"open":4.7,"high":5.05,"low":1.05,"close":1.05},"depth":{"buy":[{"quantity":46075,"price":1.05,"orders":12},{"quantity":109125,"price":1.0,"orders":14},{"quantity":46075,"price":0.95,"orders":10},{"quantity":65475,"price":0.9,"orders":10},{"quantity":26675,"price":0.85,"orders":4}],"sell":[{"quantity":19400,"price":1.1,"orders":4},{"quantity":53350,"price":1.15,"orders":8},{"quantity":38800,"price":1.2,"orders":4},{"quantity":77600,"price":1.25,"orders":8},{"quantity":97000,"price":1.3,"orders":10}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|90027","symbol":"HUDCO25MAY230PE","last_price":1.05,"volume":8865800,"average_price":1.57,"oi":1636875.0,"net_change":-4.0,"total_buy_quantity":632925.0,"total_sell_quantity":960300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1748253585924","oi_day_high":1641725.0,"oi_day_low":1180975.0},"NSE_FO:IEX25MAY190PE":{"ohlc":{"open":0.6,"high":1.1,"low":0.55,"close":0.85},"depth":{"buy":[{"quantity":11250,"price":0.85,"orders":3},{"quantity":22500,"price":0.8,"orders":6},{"quantity":56250,"price":0.75,"orders":9},{"quantity":11250,"price":0.7,"orders":3},{"quantity":37500,"price":0.65,"orders":5}],"sell":[{"quantity":11250,"price":0.9,"orders":3},{"quantity":33750,"price":0.95,"orders":8},{"quantity":41250,"price":1.0,"orders":11},{"quantity":41250,"price":1.05,"orders":10},{"quantity":11250,"price":1.1,"orders":3}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|92034","symbol":"IEX25MAY190PE","last_price":0.85,"volume":1961250,"average_price":0.8,"oi":1593750.0,"net_change":-0.1,"total_buy_quantity":1012500.0,"total_sell_quantity":570000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1748253477984","oi_day_high":2103750.0,"oi_day_low":1575000.0},"NSE_FO:ITC25MAY430PE":{"ohlc":{"open":3.1,"high":3.55,"low":1.2,"close":1.35},"depth":{"buy":[{"quantity":22400,"price":1.35,"orders":8},{"quantity":56000,"price":1.3,"orders":14},{"quantity":57600,"price":1.25,"orders":17},{"quantity":62400,"price":1.2,"orders":17},{"quantity":51200,"price":1.15,"orders":10}],"sell":[{"quantity":17600,"price":1.4,"orders":8},{"quantity":64000,"price":1.45,"orders":14},{"quantity":30400,"price":1.5,"orders":9},{"quantity":17600,"price":1.55,"orders":7},{"quantity":22400,"price":1.6,"orders":10}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|97220","symbol":"ITC25MAY430PE","last_price":1.35,"volume":21883200,"average_price":2.51,"oi":5832000.0,"net_change":-2.6,"total_buy_quantity":670400.0,"total_sell_quantity":801600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1748253599668","oi_day_high":5872000.0,"oi_day_low":4064000.0},"NSE_FO:AUBANK25MAY680CE":{"ohlc":{"open":20.5,"high":29.15,"low":17.7,"close":21.1},"depth":{"buy":[{"quantity":1000,"price":20.45,"orders":1},{"quantity":1000,"price":20.4,"orders":1},{"quantity":1000,"price":19.75,"orders":1},{"quantity":1000,"price":19.65,"orders":1},{"quantity":34000,"price":19.6,"orders":4}],"sell":[{"quantity":1000,"price":21.2,"orders":1},{"quantity":1000,"price":21.45,"orders":1},{"quantity":1000,"price":21.65,"orders":1},{"quantity":2000,"price":21.75,"orders":2},{"quantity":1000,"price":22.1,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|68660","symbol":"AUBANK25MAY680CE","last_price":21.1,"volume":272000,"average_price":21.57,"oi":357000.0,"net_change":0.85,"total_buy_quantity":162000.0,"total_sell_quantity":167000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.95,"last_trade_time":"1748253560728","oi_day_high":400000.0,"oi_day_low":356000.0},"NSE_FO:ADANIENT25MAY2440CE":{"ohlc":{"open":119.7,"high":130.0,"low":107.05,"close":108.65},"depth":{"buy":[{"quantity":300,"price":106.05,"orders":1},{"quantity":600,"price":106.0,"orders":2},{"quantity":600,"price":105.95,"orders":2},{"quantity":300,"price":105.9,"orders":1},{"quantity":300,"price":105.2,"orders":1}],"sell":[{"quantity":300,"price":111.8,"orders":1},{"quantity":600,"price":111.85,"orders":2},{"quantity":600,"price":111.9,"orders":2},{"quantity":600,"price":111.95,"orders":1},{"quantity":600,"price":113.0,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|64512","symbol":"ADANIENT25MAY2440CE","last_price":108.65,"volume":27300,"average_price":119.6,"oi":199500.0,"net_change":2.45,"total_buy_quantity":37500.0,"total_sell_quantity":20700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":281.6,"last_trade_time":"1748253553469","oi_day_high":203700.0,"oi_day_low":199200.0},"NSE_FO:TATAELXSI25MAY5900CE":{"ohlc":{"open":563.95,"high":563.95,"low":540.0,"close":540.0},"depth":{"buy":[{"quantity":600,"price":507.5,"orders":2},{"quantity":200,"price":507.45,"orders":2},{"quantity":100,"price":507.35,"orders":1},{"quantity":400,"price":500.4,"orders":1},{"quantity":1000,"price":450.85,"orders":1}],"sell":[{"quantity":100,"price":544.25,"orders":1},{"quantity":400,"price":559.55,"orders":1},{"quantity":1000,"price":565.5,"orders":1},{"quantity":1000,"price":574.95,"orders":1},{"quantity":500,"price":582.05,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|142497","symbol":"TATAELXSI25MAY5900CE","last_price":540.0,"volume":1500,"average_price":544.79,"oi":19100.0,"net_change":146.5,"total_buy_quantity":7900.0,"total_sell_quantity":7000.0,"lower_circuit_limit":18.65,"upper_circuit_limit":768.35,"last_trade_time":"1748249829614","oi_day_high":19200.0,"oi_day_low":19100.0},"NSE_FO:CHAMBLFERT25MAY690CE":{"ohlc":{"open":0.2,"high":0.2,"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":9500,"price":0.5,"orders":2},{"quantity":950,"price":0.75,"orders":1},{"quantity":950,"price":0.9,"orders":1},{"quantity":5700,"price":1.0,"orders":1},{"quantity":1900,"price":1.9,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|80508","symbol":"CHAMBLFERT25MAY690CE","last_price":0.05,"volume":63650,"average_price":0.08,"oi":434150.0,"net_change":-0.4,"total_buy_quantity":0.0,"total_sell_quantity":21850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1748253497306","oi_day_high":482600.0,"oi_day_low":434150.0},"NSE_FO:HINDZINC25MAY460PE":{"ohlc":{"open":12.25,"high":12.6,"low":10.6,"close":10.9},"depth":{"buy":[{"quantity":1225,"price":10.7,"orders":1},{"quantity":1225,"price":10.65,"orders":1},{"quantity":8575,"price":9.75,"orders":2},{"quantity":25725,"price":9.65,"orders":1},{"quantity":6125,"price":9.35,"orders":1}],"sell":[{"quantity":1225,"price":11.85,"orders":1},{"quantity":1225,"price":11.9,"orders":1},{"quantity":2450,"price":11.95,"orders":1},{"quantity":1225,"price":12.4,"orders":1},{"quantity":24500,"price":13.7,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|98904","symbol":"HINDZINC25MAY460PE","last_price":10.9,"volume":28175,"average_price":11.28,"oi":69825.0,"net_change":-3.65,"total_buy_quantity":128625.0,"total_sell_quantity":89425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.45,"last_trade_time":"1748250746791","oi_day_high":72275.0,"oi_day_low":68600.0},"NSE_FO:DEEPAKNTR25MAY2000CE":{"ohlc":{"open":104.0,"high":110.4,"low":67.85,"close":73.15},"depth":{"buy":[{"quantity":300,"price":66.8,"orders":1},{"quantity":300,"price":66.75,"orders":1},{"quantity":300,"price":66.55,"orders":1},{"quantity":300,"price":62.0,"orders":1},{"quantity":1200,"price":61.55,"orders":1}],"sell":[{"quantity":300,"price":73.6,"orders":1},{"quantity":300,"price":73.65,"orders":1},{"quantity":1200,"price":74.1,"orders":1},{"quantity":1200,"price":77.25,"orders":1},{"quantity":900,"price":78.55,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|78772","symbol":"DEEPAKNTR25MAY2000CE","last_price":73.15,"volume":37800,"average_price":78.98,"oi":144600.0,"net_change":-24.2,"total_buy_quantity":25500.0,"total_sell_quantity":31800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":206.1,"last_trade_time":"1748253275700","oi_day_high":151500.0,"oi_day_low":144600.0},"NSE_FO:MGL25MAY1320PE":{"ohlc":{"open":7.45,"high":10.25,"low":7.0,"close":8.6},"depth":{"buy":[{"quantity":400,"price":8.6,"orders":1},{"quantity":400,"price":8.55,"orders":1},{"quantity":400,"price":8.5,"orders":1},{"quantity":400,"price":8.45,"orders":1},{"quantity":800,"price":8.4,"orders":2}],"sell":[{"quantity":400,"price":8.9,"orders":1},{"quantity":800,"price":8.95,"orders":2},{"quantity":400,"price":9.0,"orders":1},{"quantity":400,"price":9.05,"orders":1},{"quantity":400,"price":9.1,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|105646","symbol":"MGL25MAY1320PE","last_price":8.6,"volume":70800,"average_price":8.39,"oi":45600.0,"net_change":0.9,"total_buy_quantity":191600.0,"total_sell_quantity":67600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.1,"last_trade_time":"1748253427216","oi_day_high":55200.0,"oi_day_low":45600.0},"NSE_FO:NATIONALUM25MAY160CE":{"ohlc":{"open":24.75,"high":24.75,"low":22.1,"close":23.0},"depth":{"buy":[{"quantity":11250,"price":22.75,"orders":3},{"quantity":15000,"price":21.6,"orders":1},{"quantity":11250,"price":21.1,"orders":1},{"quantity":112500,"price":21.0,"orders":1},{"quantity":37500,"price":20.95,"orders":1}],"sell":[{"quantity":3750,"price":23.65,"orders":1},{"quantity":3750,"price":24.25,"orders":1},{"quantity":15000,"price":24.3,"orders":2},{"quantity":18750,"price":24.35,"orders":1},{"quantity":15000,"price":24.4,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|107479","symbol":"NATIONALUM25MAY160CE","last_price":23.0,"volume":112500,"average_price":23.53,"oi":693750.0,"net_change":-0.75,"total_buy_quantity":258750.0,"total_sell_quantity":311250.0,"lower_circuit_limit":3.75,"upper_circuit_limit":43.75,"last_trade_time":"1748248194559","oi_day_high":802500.0,"oi_day_low":693750.0},"NSE_FO:APLAPOLLO25MAY1620CE":{"ohlc":{"open":214.0,"high":214.0,"low":214.0,"close":214.0},"depth":{"buy":[{"quantity":1400,"price":198.5,"orders":1},{"quantity":1400,"price":198.45,"orders":1},{"quantity":14000,"price":191.75,"orders":1},{"quantity":3500,"price":188.65,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1750,"price":223.8,"orders":1},{"quantity":1400,"price":224.85,"orders":1},{"quantity":3500,"price":226.05,"orders":1},{"quantity":3500,"price":227.9,"orders":1},{"quantity":14000,"price":249.9,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|68083","symbol":"APLAPOLLO25MAY1620CE","last_price":214.0,"volume":0,"average_price":0.0,"oi":89950.0,"net_change":0.0,"total_buy_quantity":20300.0,"total_sell_quantity":24150.0,"lower_circuit_limit":103.55,"upper_circuit_limit":324.45,"last_trade_time":"1747987660000","oi_day_high":94500.0,"oi_day_low":89950.0},"NSE_FO:BHARTIARTL25MAY1840CE":{"ohlc":{"open":14.5,"high":19.7,"low":11.85,"close":16.35},"depth":{"buy":[{"quantity":950,"price":16.2,"orders":2},{"quantity":1425,"price":16.15,"orders":3},{"quantity":950,"price":16.1,"orders":2},{"quantity":1900,"price":16.05,"orders":2},{"quantity":2850,"price":15.7,"orders":1}],"sell":[{"quantity":950,"price":16.6,"orders":2},{"quantity":475,"price":16.65,"orders":1},{"quantity":1425,"price":16.7,"orders":3},{"quantity":475,"price":16.75,"orders":1},{"quantity":3800,"price":16.8,"orders":4}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|71333","symbol":"BHARTIARTL25MAY1840CE","last_price":16.35,"volume":4968500,"average_price":16.35,"oi":2817700.0,"net_change":4.2,"total_buy_quantity":406600.0,"total_sell_quantity":198075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.25,"last_trade_time":"1748253594498","oi_day_high":2823875.0,"oi_day_low":2444350.0},"NSE_FO:ONGC25MAY250PE":{"ohlc":{"open":5.55,"high":5.75,"low":4.35,"close":4.95},"depth":{"buy":[{"quantity":5775,"price":4.9,"orders":2},{"quantity":19250,"price":4.85,"orders":7},{"quantity":25025,"price":4.8,"orders":8},{"quantity":19250,"price":4.75,"orders":6},{"quantity":19250,"price":4.7,"orders":7}],"sell":[{"quantity":13475,"price":5.0,"orders":6},{"quantity":17325,"price":5.05,"orders":6},{"quantity":19250,"price":5.1,"orders":8},{"quantity":15400,"price":5.15,"orders":5},{"quantity":7700,"price":5.2,"orders":2}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|111574","symbol":"ONGC25MAY250PE","last_price":4.95,"volume":2360050,"average_price":4.95,"oi":1509200.0,"net_change":-2.0,"total_buy_quantity":527450.0,"total_sell_quantity":313775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.95,"last_trade_time":"1748253538375","oi_day_high":1520750.0,"oi_day_low":1368675.0},"NSE_FO:TATACOMM25MAY1600CE":{"ohlc":{"open":74.0,"high":94.15,"low":64.0,"close":89.95},"depth":{"buy":[{"quantity":250,"price":88.55,"orders":1},{"quantity":250,"price":88.5,"orders":1},{"quantity":250,"price":88.45,"orders":1},{"quantity":250,"price":86.35,"orders":1},{"quantity":750,"price":86.3,"orders":1}],"sell":[{"quantity":250,"price":90.95,"orders":1},{"quantity":250,"price":91.0,"orders":1},{"quantity":500,"price":92.0,"orders":2},{"quantity":250,"price":92.05,"orders":1},{"quantity":250,"price":92.55,"orders":1}]},"timestamp":"2025-05-26T15:45:59.092+05:30","instrument_token":"NSE_FO|127024","symbol":"TATACOMM25MAY1600CE","last_price":89.95,"volume":31750,"average_price":79.17,"oi":155750.0,"net_change":11.7,"total_buy_quantity":35750.0,"total_sell_quantity":22250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":161.05,"last_trade_time":"1748253599313","oi_day_high":161250.0,"oi_day_low":155250.0}}}