{"status":"success","data":{"NSE_FO:KOTAKBANK25JUL2200CE":{"ohlc":{"open":62.05,"high":67.6,"low":52.5,"close":62.6},"depth":{"buy":[{"quantity":3200,"price":62.6,"orders":1},{"quantity":2000,"price":62.0,"orders":2},{"quantity":400,"price":61.4,"orders":1},{"quantity":800,"price":61.35,"orders":2},{"quantity":400,"price":61.05,"orders":1}],"sell":[{"quantity":800,"price":64.4,"orders":2},{"quantity":400,"price":64.45,"orders":1},{"quantity":6400,"price":65.0,"orders":8},{"quantity":400,"price":65.25,"orders":1},{"quantity":400,"price":65.3,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|108470","symbol":"KOTAKBANK25JUL2200CE","last_price":62.6,"volume":1692000,"average_price":61.58,"oi":581600.0,"net_change":1.75,"total_buy_quantity":34000.0,"total_sell_quantity":84800.0,"lower_circuit_limit":8.55,"upper_circuit_limit":113.15,"last_trade_time":"1750931995105","oi_day_high":593200.0,"oi_day_low":359200.0},"NSE_FO:PIDILITIND25JUL3020PE":{"ohlc":{"open":64.4,"high":66.1,"low":62.4,"close":62.4},"depth":{"buy":[{"quantity":250,"price":62.75,"orders":1},{"quantity":250,"price":62.7,"orders":1},{"quantity":250,"price":62.65,"orders":1},{"quantity":250,"price":57.45,"orders":1},{"quantity":7500,"price":47.7,"orders":1}],"sell":[{"quantity":250,"price":74.85,"orders":1},{"quantity":250,"price":74.9,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|127950","symbol":"PIDILITIND25JUL3020PE","last_price":62.4,"volume":2250,"average_price":64.6,"oi":750.0,"net_change":10.9,"total_buy_quantity":22000.0,"total_sell_quantity":500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.25,"last_trade_time":"1750930533861","oi_day_high":1000.0,"oi_day_low":250.0},"NSE_FO:COLPAL25JUL2380CE":{"ohlc":{"open":67.1,"high":67.5,"low":54.3,"close":65.45},"depth":{"buy":[{"quantity":225,"price":64.75,"orders":1},{"quantity":225,"price":64.7,"orders":1},{"quantity":225,"price":63.9,"orders":1},{"quantity":225,"price":63.8,"orders":1},{"quantity":675,"price":63.7,"orders":1}],"sell":[{"quantity":225,"price":66.15,"orders":1},{"quantity":225,"price":66.95,"orders":1},{"quantity":225,"price":67.0,"orders":1},{"quantity":450,"price":67.2,"orders":2},{"quantity":225,"price":67.95,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|88643","symbol":"COLPAL25JUL2380CE","last_price":65.45,"volume":93825,"average_price":62.54,"oi":30600.0,"net_change":-136.15,"total_buy_quantity":16200.0,"total_sell_quantity":36675.0,"lower_circuit_limit":40.8,"upper_circuit_limit":187.7,"last_trade_time":"1750931995325","oi_day_high":32625.0,"oi_day_low":900.0},"NSE_FO:HCLTECH25JUL1720PE":{"ohlc":{"open":68.15,"high":69.45,"low":52.3,"close":53.6},"depth":{"buy":[{"quantity":350,"price":53.6,"orders":1},{"quantity":350,"price":53.55,"orders":1},{"quantity":350,"price":53.5,"orders":1},{"quantity":350,"price":53.3,"orders":1},{"quantity":350,"price":53.0,"orders":1}],"sell":[{"quantity":700,"price":57.55,"orders":2},{"quantity":350,"price":57.6,"orders":1},{"quantity":350,"price":57.65,"orders":1},{"quantity":350,"price":57.7,"orders":1},{"quantity":350,"price":57.75,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|94554","symbol":"HCLTECH25JUL1720PE","last_price":53.6,"volume":420000,"average_price":54.93,"oi":252350.0,"net_change":-2.35,"total_buy_quantity":9100.0,"total_sell_quantity":33950.0,"lower_circuit_limit":16.6,"upper_circuit_limit":95.3,"last_trade_time":"1750931993211","oi_day_high":253400.0,"oi_day_low":137200.0},"NSE_FO:BSOFT25JUL440CE":{"ohlc":{"open":21.0,"high":21.0,"low":15.0,"close":19.9},"depth":{"buy":[{"quantity":1300,"price":18.1,"orders":1},{"quantity":2600,"price":18.0,"orders":1},{"quantity":1300,"price":17.65,"orders":1},{"quantity":1300,"price":17.0,"orders":1},{"quantity":1300,"price":16.3,"orders":1}],"sell":[{"quantity":1300,"price":20.0,"orders":1},{"quantity":1300,"price":20.1,"orders":1},{"quantity":1300,"price":20.8,"orders":1},{"quantity":14300,"price":21.0,"orders":2},{"quantity":5200,"price":22.0,"orders":4}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|79426","symbol":"BSOFT25JUL440CE","last_price":19.9,"volume":335400,"average_price":17.75,"oi":804700.0,"net_change":-2.15,"total_buy_quantity":143000.0,"total_sell_quantity":94900.0,"lower_circuit_limit":2.05,"upper_circuit_limit":42.05,"last_trade_time":"1750931908934","oi_day_high":997100.0,"oi_day_low":804700.0},"NSE_FO:INDIANB25JUL640PE":{"ohlc":{"open":25.0,"high":25.0,"low":25.0,"close":25.0},"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":1000,"price":25.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|45827","symbol":"INDIANB25JUL640PE","last_price":25.0,"volume":1000,"average_price":25.0,"oi":0.0,"net_change":-18.75,"total_buy_quantity":0.0,"total_sell_quantity":1000.0,"lower_circuit_limit":19.0,"upper_circuit_limit":64.2,"last_trade_time":"1750926658354","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:IRCTC25JUL770PE":{"ohlc":{"open":19.25,"high":21.7,"low":16.45,"close":17.9},"depth":{"buy":[{"quantity":875,"price":17.6,"orders":1},{"quantity":875,"price":17.55,"orders":1},{"quantity":2625,"price":17.5,"orders":3},{"quantity":875,"price":17.45,"orders":1},{"quantity":875,"price":17.4,"orders":1}],"sell":[{"quantity":875,"price":17.85,"orders":1},{"quantity":875,"price":17.9,"orders":1},{"quantity":1750,"price":17.95,"orders":2},{"quantity":875,"price":18.0,"orders":1},{"quantity":875,"price":18.05,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|107346","symbol":"IRCTC25JUL770PE","last_price":17.9,"volume":541625,"average_price":18.81,"oi":311500.0,"net_change":-1.85,"total_buy_quantity":113750.0,"total_sell_quantity":112000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.75,"last_trade_time":"1750931996289","oi_day_high":318500.0,"oi_day_low":147000.0},"NSE_FO:GRASIM25JUL2880CE":{"ohlc":{"open":81.95,"high":92.0,"low":68.3,"close":84.75},"depth":{"buy":[{"quantity":500,"price":83.45,"orders":2},{"quantity":250,"price":83.0,"orders":1},{"quantity":250,"price":82.95,"orders":1},{"quantity":1250,"price":81.0,"orders":1},{"quantity":500,"price":80.9,"orders":2}],"sell":[{"quantity":250,"price":85.3,"orders":1},{"quantity":250,"price":85.35,"orders":1},{"quantity":250,"price":85.45,"orders":1},{"quantity":250,"price":85.55,"orders":1},{"quantity":250,"price":85.8,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|93475","symbol":"GRASIM25JUL2880CE","last_price":84.75,"volume":130500,"average_price":81.0,"oi":16500.0,"net_change":-33.75,"total_buy_quantity":20000.0,"total_sell_quantity":12500.0,"lower_circuit_limit":27.2,"upper_circuit_limit":145.4,"last_trade_time":"1750931980010","oi_day_high":22000.0,"oi_day_low":250.0},"NSE_FO:ICICIBANK25JUL1440CE":{"ohlc":{"open":26.6,"high":37.5,"low":25.5,"close":32.55},"depth":{"buy":[{"quantity":700,"price":32.45,"orders":1},{"quantity":2800,"price":32.4,"orders":4},{"quantity":1400,"price":32.35,"orders":2},{"quantity":700,"price":32.3,"orders":1},{"quantity":700,"price":32.25,"orders":1}],"sell":[{"quantity":1400,"price":32.65,"orders":2},{"quantity":700,"price":32.7,"orders":1},{"quantity":700,"price":32.75,"orders":1},{"quantity":700,"price":32.8,"orders":1},{"quantity":700,"price":32.9,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|98845","symbol":"ICICIBANK25JUL1440CE","last_price":32.55,"volume":3831800,"average_price":31.95,"oi":793100.0,"net_change":6.0,"total_buy_quantity":100800.0,"total_sell_quantity":106400.0,"lower_circuit_limit":0.7,"upper_circuit_limit":75.7,"last_trade_time":"1750931997999","oi_day_high":805700.0,"oi_day_low":494200.0},"NSE_FO:INDUSTOWER25JUL415CE":{"ohlc":{"open":16.4,"high":18.75,"low":15.05,"close":16.95},"depth":{"buy":[{"quantity":3400,"price":16.65,"orders":2},{"quantity":5100,"price":16.6,"orders":3},{"quantity":3400,"price":16.55,"orders":2},{"quantity":3400,"price":16.5,"orders":2},{"quantity":3400,"price":16.45,"orders":2}],"sell":[{"quantity":1700,"price":16.85,"orders":1},{"quantity":1700,"price":16.9,"orders":1},{"quantity":3400,"price":16.95,"orders":2},{"quantity":6800,"price":17.0,"orders":3},{"quantity":5100,"price":17.05,"orders":3}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|106248","symbol":"INDUSTOWER25JUL415CE","last_price":16.95,"volume":1028500,"average_price":16.8,"oi":341700.0,"net_change":0.6,"total_buy_quantity":192100.0,"total_sell_quantity":231200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.35,"last_trade_time":"1750931998294","oi_day_high":355300.0,"oi_day_low":304300.0},"NSE_FO:HINDUNILVR25JUL2280PE":{"ohlc":{"open":38.2,"high":41.8,"low":35.55,"close":38.95},"depth":{"buy":[{"quantity":300,"price":38.65,"orders":1},{"quantity":300,"price":38.6,"orders":1},{"quantity":300,"price":38.55,"orders":1},{"quantity":300,"price":38.5,"orders":1},{"quantity":900,"price":37.75,"orders":1}],"sell":[{"quantity":900,"price":39.9,"orders":2},{"quantity":600,"price":39.95,"orders":2},{"quantity":1500,"price":40.0,"orders":3},{"quantity":900,"price":40.95,"orders":1},{"quantity":300,"price":41.0,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|97957","symbol":"HINDUNILVR25JUL2280PE","last_price":38.95,"volume":282600,"average_price":39.46,"oi":264600.0,"net_change":-1.5,"total_buy_quantity":15000.0,"total_sell_quantity":13500.0,"lower_circuit_limit":3.3,"upper_circuit_limit":77.6,"last_trade_time":"1750931988286","oi_day_high":264600.0,"oi_day_low":198300.0},"NSE_FO:JINDALSTEL25JUL950PE":{"ohlc":{"open":39.0,"high":41.5,"low":26.55,"close":27.85},"depth":{"buy":[{"quantity":625,"price":28.1,"orders":1},{"quantity":625,"price":28.05,"orders":1},{"quantity":1250,"price":28.0,"orders":1},{"quantity":625,"price":27.85,"orders":1},{"quantity":625,"price":27.8,"orders":1}],"sell":[{"quantity":1250,"price":28.7,"orders":2},{"quantity":625,"price":28.75,"orders":1},{"quantity":625,"price":28.9,"orders":1},{"quantity":1250,"price":28.95,"orders":2},{"quantity":3750,"price":29.0,"orders":5}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|108960","symbol":"JINDALSTEL25JUL950PE","last_price":27.85,"volume":416250,"average_price":34.08,"oi":174375.0,"net_change":-14.35,"total_buy_quantity":31875.0,"total_sell_quantity":46875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.55,"last_trade_time":"1750931932865","oi_day_high":176875.0,"oi_day_low":35625.0},"NSE_FO:ASIANPAINT25JUL2280PE":{"ohlc":{"open":45.05,"high":47.1,"low":43.8,"close":45.95},"depth":{"buy":[{"quantity":250,"price":45.4,"orders":1},{"quantity":250,"price":45.35,"orders":1},{"quantity":250,"price":45.25,"orders":1},{"quantity":250,"price":45.2,"orders":1},{"quantity":250,"price":45.15,"orders":1}],"sell":[{"quantity":500,"price":45.95,"orders":1},{"quantity":1000,"price":46.0,"orders":2},{"quantity":500,"price":46.15,"orders":1},{"quantity":1250,"price":46.2,"orders":1},{"quantity":750,"price":46.35,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|65703","symbol":"ASIANPAINT25JUL2280PE","last_price":45.95,"volume":127750,"average_price":45.53,"oi":106500.0,"net_change":-1.1,"total_buy_quantity":18250.0,"total_sell_quantity":23500.0,"lower_circuit_limit":7.15,"upper_circuit_limit":86.95,"last_trade_time":"1750931968736","oi_day_high":106500.0,"oi_day_low":87750.0},"NSE_FO:TORNTPOWER25JUL1460CE":{"ohlc":{"open":65.55,"high":72.2,"low":61.0,"close":64.0},"depth":{"buy":[{"quantity":375,"price":60.25,"orders":1},{"quantity":375,"price":60.2,"orders":1},{"quantity":375,"price":60.0,"orders":1},{"quantity":375,"price":58.0,"orders":1},{"quantity":375,"price":57.95,"orders":1}],"sell":[{"quantity":375,"price":64.0,"orders":1},{"quantity":375,"price":66.0,"orders":1},{"quantity":375,"price":66.65,"orders":1},{"quantity":375,"price":66.8,"orders":1},{"quantity":375,"price":67.95,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|139314","symbol":"TORNTPOWER25JUL1460CE","last_price":64.0,"volume":19500,"average_price":65.19,"oi":24750.0,"net_change":1.2,"total_buy_quantity":12750.0,"total_sell_quantity":13875.0,"lower_circuit_limit":2.45,"upper_circuit_limit":123.15,"last_trade_time":"1750931720004","oi_day_high":24750.0,"oi_day_low":22125.0},"NSE_FO:LICI25JUL960CE":{"ohlc":{"open":22.0,"high":25.55,"low":19.1,"close":24.0},"depth":{"buy":[{"quantity":700,"price":23.8,"orders":1},{"quantity":700,"price":23.75,"orders":1},{"quantity":700,"price":23.7,"orders":1},{"quantity":700,"price":23.55,"orders":1},{"quantity":700,"price":23.5,"orders":1}],"sell":[{"quantity":700,"price":24.05,"orders":1},{"quantity":1400,"price":24.1,"orders":2},{"quantity":700,"price":24.5,"orders":1},{"quantity":2800,"price":24.55,"orders":2},{"quantity":2800,"price":24.6,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|109830","symbol":"LICI25JUL960CE","last_price":24.0,"volume":1295000,"average_price":22.71,"oi":345100.0,"net_change":2.65,"total_buy_quantity":161700.0,"total_sell_quantity":98700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.0,"last_trade_time":"1750931977900","oi_day_high":424200.0,"oi_day_low":253400.0},"NSE_FO:EXIDEIND25JUL390CE":{"ohlc":{"open":11.85,"high":12.75,"low":10.1,"close":12.2},"depth":{"buy":[{"quantity":1800,"price":12.1,"orders":1},{"quantity":1800,"price":12.0,"orders":1},{"quantity":1800,"price":11.95,"orders":1},{"quantity":5400,"price":11.9,"orders":3},{"quantity":3600,"price":11.85,"orders":2}],"sell":[{"quantity":1800,"price":12.4,"orders":1},{"quantity":7200,"price":12.45,"orders":4},{"quantity":5400,"price":12.5,"orders":2},{"quantity":10800,"price":12.55,"orders":2},{"quantity":3600,"price":12.6,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|90633","symbol":"EXIDEIND25JUL390CE","last_price":12.2,"volume":941400,"average_price":11.39,"oi":601200.0,"net_change":1.2,"total_buy_quantity":217800.0,"total_sell_quantity":153000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1750931987881","oi_day_high":601200.0,"oi_day_low":417600.0},"NSE_FO:IGL25JUL210PE":{"ohlc":{"open":8.6,"high":9.55,"low":8.25,"close":8.3},"depth":{"buy":[{"quantity":2750,"price":8.3,"orders":1},{"quantity":2750,"price":8.25,"orders":1},{"quantity":5500,"price":8.2,"orders":2},{"quantity":8250,"price":8.15,"orders":3},{"quantity":2750,"price":8.1,"orders":1}],"sell":[{"quantity":2750,"price":8.45,"orders":1},{"quantity":5500,"price":8.5,"orders":2},{"quantity":5500,"price":8.55,"orders":2},{"quantity":11000,"price":8.6,"orders":2},{"quantity":8250,"price":8.65,"orders":3}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|100932","symbol":"IGL25JUL210PE","last_price":8.3,"volume":511500,"average_price":8.73,"oi":616000.0,"net_change":-0.55,"total_buy_quantity":123750.0,"total_sell_quantity":310750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.85,"last_trade_time":"1750931938586","oi_day_high":616000.0,"oi_day_low":382250.0},"NSE_FO:BHARTIARTL25JUL2020CE":{"ohlc":{"open":24.85,"high":41.05,"low":23.35,"close":38.7},"depth":{"buy":[{"quantity":475,"price":38.4,"orders":1},{"quantity":475,"price":38.35,"orders":1},{"quantity":950,"price":38.3,"orders":2},{"quantity":1425,"price":38.25,"orders":3},{"quantity":950,"price":38.2,"orders":2}],"sell":[{"quantity":950,"price":38.8,"orders":1},{"quantity":5225,"price":38.85,"orders":2},{"quantity":475,"price":38.95,"orders":1},{"quantity":2850,"price":39.0,"orders":3},{"quantity":475,"price":39.05,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|81934","symbol":"BHARTIARTL25JUL2020CE","last_price":38.7,"volume":3949625,"average_price":34.04,"oi":319200.0,"net_change":16.25,"total_buy_quantity":80275.0,"total_sell_quantity":45600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.15,"last_trade_time":"1750931999787","oi_day_high":347225.0,"oi_day_low":170050.0},"NSE_FO:ZYDUSLIFE25JUL980PE":{"ohlc":{"open":30.0,"high":35.35,"low":27.7,"close":29.2},"depth":{"buy":[{"quantity":900,"price":27.65,"orders":1},{"quantity":900,"price":27.5,"orders":1},{"quantity":900,"price":26.9,"orders":1},{"quantity":900,"price":26.8,"orders":1},{"quantity":9900,"price":25.2,"orders":1}],"sell":[{"quantity":900,"price":30.15,"orders":1},{"quantity":900,"price":30.2,"orders":1},{"quantity":900,"price":30.25,"orders":1},{"quantity":9900,"price":32.75,"orders":1},{"quantity":900,"price":35.0,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|136328","symbol":"ZYDUSLIFE25JUL980PE","last_price":29.2,"volume":35100,"average_price":31.28,"oi":23400.0,"net_change":-4.6,"total_buy_quantity":16200.0,"total_sell_quantity":17100.0,"lower_circuit_limit":10.8,"upper_circuit_limit":56.8,"last_trade_time":"1750931374217","oi_day_high":26100.0,"oi_day_low":21600.0},"NSE_FO:ABB25JUL6000PE":{"ohlc":{"open":191.95,"high":205.35,"low":171.0,"close":175.85},"depth":{"buy":[{"quantity":125,"price":172.25,"orders":1},{"quantity":125,"price":172.2,"orders":1},{"quantity":125,"price":171.45,"orders":1},{"quantity":125,"price":171.0,"orders":1},{"quantity":125,"price":170.95,"orders":1}],"sell":[{"quantity":125,"price":177.45,"orders":1},{"quantity":250,"price":177.5,"orders":1},{"quantity":375,"price":177.7,"orders":1},{"quantity":375,"price":178.0,"orders":2},{"quantity":375,"price":178.25,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|57501","symbol":"ABB25JUL6000PE","last_price":175.85,"volume":30750,"average_price":185.7,"oi":63750.0,"net_change":-25.7,"total_buy_quantity":6625.0,"total_sell_quantity":4625.0,"lower_circuit_limit":17.4,"upper_circuit_limit":385.7,"last_trade_time":"1750931996291","oi_day_high":63750.0,"oi_day_low":47625.0},"NSE_FO:ALKEM25JUL4850CE":{"ohlc":{"open":165.0,"high":169.5,"low":144.0,"close":151.8},"depth":{"buy":[{"quantity":125,"price":136.3,"orders":1},{"quantity":125,"price":136.25,"orders":1},{"quantity":250,"price":136.2,"orders":2},{"quantity":1875,"price":135.65,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":125,"price":151.8,"orders":1},{"quantity":125,"price":154.55,"orders":1},{"quantity":250,"price":154.6,"orders":2},{"quantity":125,"price":154.65,"orders":1},{"quantity":125,"price":155.0,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|76379","symbol":"ALKEM25JUL4850CE","last_price":151.8,"volume":6375,"average_price":153.82,"oi":4500.0,"net_change":-13.2,"total_buy_quantity":2375.0,"total_sell_quantity":3875.0,"lower_circuit_limit":41.2,"upper_circuit_limit":288.8,"last_trade_time":"1750931774607","oi_day_high":4500.0,"oi_day_low":2125.0},"NSE_FO:ATGL25JUL650CE":{"ohlc":{"open":29.0,"high":32.0,"low":25.65,"close":28.95},"depth":{"buy":[{"quantity":875,"price":29.5,"orders":1},{"quantity":875,"price":29.1,"orders":1},{"quantity":875,"price":29.0,"orders":1},{"quantity":875,"price":28.95,"orders":1},{"quantity":875,"price":28.85,"orders":1}],"sell":[{"quantity":875,"price":29.75,"orders":1},{"quantity":1750,"price":29.8,"orders":1},{"quantity":875,"price":29.9,"orders":1},{"quantity":875,"price":30.1,"orders":1},{"quantity":3500,"price":30.15,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|78302","symbol":"ATGL25JUL650CE","last_price":28.95,"volume":425250,"average_price":28.61,"oi":162750.0,"net_change":2.7,"total_buy_quantity":66500.0,"total_sell_quantity":21875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.75,"last_trade_time":"1750931998799","oi_day_high":167125.0,"oi_day_low":109375.0},"NSE_FO:BHARATFORG25JUL1280PE":{"ohlc":{"open":39.4,"high":42.5,"low":33.1,"close":37.0},"depth":{"buy":[{"quantity":500,"price":36.8,"orders":1},{"quantity":500,"price":36.75,"orders":1},{"quantity":500,"price":36.65,"orders":1},{"quantity":500,"price":36.6,"orders":1},{"quantity":500,"price":36.15,"orders":1}],"sell":[{"quantity":500,"price":37.7,"orders":1},{"quantity":500,"price":37.9,"orders":1},{"quantity":1000,"price":38.15,"orders":2},{"quantity":1000,"price":38.2,"orders":2},{"quantity":1000,"price":38.3,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|74201","symbol":"BHARATFORG25JUL1280PE","last_price":37.0,"volume":84000,"average_price":37.55,"oi":146500.0,"net_change":-5.9,"total_buy_quantity":38500.0,"total_sell_quantity":43500.0,"lower_circuit_limit":5.1,"upper_circuit_limit":80.7,"last_trade_time":"1750931943158","oi_day_high":146500.0,"oi_day_low":135000.0},"NSE_FO:NHPC25JUL85CE":{"ohlc":{"open":3.3,"high":3.6,"low":2.75,"close":3.45},"depth":{"buy":[{"quantity":44800,"price":3.4,"orders":5},{"quantity":32000,"price":3.35,"orders":4},{"quantity":38400,"price":3.3,"orders":5},{"quantity":19200,"price":3.25,"orders":2},{"quantity":6400,"price":3.2,"orders":1}],"sell":[{"quantity":89600,"price":3.5,"orders":8},{"quantity":32000,"price":3.55,"orders":4},{"quantity":32000,"price":3.6,"orders":4},{"quantity":32000,"price":3.65,"orders":3},{"quantity":25600,"price":3.7,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|122606","symbol":"NHPC25JUL85CE","last_price":3.45,"volume":3174400,"average_price":3.14,"oi":2284800.0,"net_change":0.1,"total_buy_quantity":1209600.0,"total_sell_quantity":1068800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1750931990966","oi_day_high":2489600.0,"oi_day_low":1798400.0},"NSE_FO:NAUKRI25JUL1520CE":{"ohlc":{"open":55.45,"high":60.0,"low":44.4,"close":57.6},"depth":{"buy":[{"quantity":375,"price":55.3,"orders":1},{"quantity":750,"price":55.25,"orders":2},{"quantity":375,"price":55.2,"orders":1},{"quantity":4875,"price":50.5,"orders":1},{"quantity":375,"price":46.0,"orders":1}],"sell":[{"quantity":375,"price":57.6,"orders":1},{"quantity":375,"price":57.65,"orders":1},{"quantity":375,"price":57.7,"orders":1},{"quantity":2250,"price":58.0,"orders":3},{"quantity":375,"price":58.7,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|115672","symbol":"NAUKRI25JUL1520CE","last_price":57.6,"volume":93000,"average_price":52.14,"oi":36375.0,"net_change":2.4,"total_buy_quantity":25875.0,"total_sell_quantity":17625.0,"lower_circuit_limit":4.45,"upper_circuit_limit":105.95,"last_trade_time":"1750931995906","oi_day_high":40500.0,"oi_day_low":22125.0},"NSE_FO:SHRIRAMFIN25JUL700CE":{"ohlc":{"open":17.9,"high":32.5,"low":17.55,"close":29.8},"depth":{"buy":[{"quantity":6600,"price":29.8,"orders":6},{"quantity":3300,"price":29.7,"orders":4},{"quantity":825,"price":29.65,"orders":1},{"quantity":1650,"price":29.6,"orders":2},{"quantity":825,"price":29.55,"orders":1}],"sell":[{"quantity":1650,"price":29.95,"orders":2},{"quantity":4125,"price":30.0,"orders":2},{"quantity":825,"price":30.05,"orders":1},{"quantity":825,"price":30.15,"orders":1},{"quantity":825,"price":30.2,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|126282","symbol":"SHRIRAMFIN25JUL700CE","last_price":29.8,"volume":4928550,"average_price":26.07,"oi":483450.0,"net_change":11.95,"total_buy_quantity":248325.0,"total_sell_quantity":152625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.9,"last_trade_time":"1750931994466","oi_day_high":558525.0,"oi_day_low":311850.0},"NSE_FO:MARICO25JUL730PE":{"ohlc":{"open":26.0,"high":26.0,"low":19.55,"close":19.55},"depth":{"buy":[{"quantity":1200,"price":19.35,"orders":1},{"quantity":1200,"price":19.3,"orders":1},{"quantity":2400,"price":19.25,"orders":2},{"quantity":2400,"price":19.15,"orders":2},{"quantity":1200,"price":19.0,"orders":1}],"sell":[{"quantity":1200,"price":20.3,"orders":1},{"quantity":1200,"price":20.35,"orders":1},{"quantity":2400,"price":20.8,"orders":2},{"quantity":2400,"price":21.1,"orders":2},{"quantity":1200,"price":21.15,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|117419","symbol":"MARICO25JUL730PE","last_price":19.55,"volume":91200,"average_price":22.88,"oi":32400.0,"net_change":-18.45,"total_buy_quantity":74400.0,"total_sell_quantity":76800.0,"lower_circuit_limit":6.85,"upper_circuit_limit":56.9,"last_trade_time":"1750931697011","oi_day_high":32400.0,"oi_day_low":1200.0},"NSE_FO:SUNPHARMA25JUL1660CE":{"ohlc":{"open":55.0,"high":57.0,"low":43.0,"close":48.0},"depth":{"buy":[{"quantity":350,"price":47.95,"orders":1},{"quantity":350,"price":47.9,"orders":1},{"quantity":350,"price":47.1,"orders":1},{"quantity":2100,"price":47.05,"orders":4},{"quantity":350,"price":47.0,"orders":1}],"sell":[{"quantity":700,"price":48.45,"orders":2},{"quantity":350,"price":48.65,"orders":1},{"quantity":700,"price":48.7,"orders":2},{"quantity":1050,"price":48.8,"orders":1},{"quantity":350,"price":49.15,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|136608","symbol":"SUNPHARMA25JUL1660CE","last_price":48.0,"volume":457800,"average_price":47.64,"oi":165900.0,"net_change":-4.35,"total_buy_quantity":17500.0,"total_sell_quantity":36750.0,"lower_circuit_limit":14.65,"upper_circuit_limit":90.05,"last_trade_time":"1750931990158","oi_day_high":193900.0,"oi_day_low":103950.0},"NSE_FO:DMART25JUL4300CE":{"ohlc":{"open":169.95,"high":181.9,"low":152.75,"close":172.0},"depth":{"buy":[{"quantity":150,"price":172.0,"orders":1},{"quantity":150,"price":170.8,"orders":1},{"quantity":150,"price":169.85,"orders":1},{"quantity":300,"price":169.8,"orders":2},{"quantity":150,"price":169.45,"orders":1}],"sell":[{"quantity":150,"price":172.65,"orders":1},{"quantity":2100,"price":172.7,"orders":1},{"quantity":150,"price":173.0,"orders":1},{"quantity":150,"price":174.3,"orders":1},{"quantity":150,"price":174.45,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|88889","symbol":"DMART25JUL4300CE","last_price":172.0,"volume":158400,"average_price":170.63,"oi":91050.0,"net_change":15.0,"total_buy_quantity":8100.0,"total_sell_quantity":22650.0,"lower_circuit_limit":34.9,"upper_circuit_limit":279.1,"last_trade_time":"1750931982304","oi_day_high":105000.0,"oi_day_low":91050.0},"NSE_FO:TATATECH25JUL700PE":{"ohlc":{"open":22.5,"high":22.75,"low":18.95,"close":18.95},"depth":{"buy":[{"quantity":800,"price":19.0,"orders":1},{"quantity":2400,"price":18.95,"orders":2},{"quantity":4000,"price":18.9,"orders":3},{"quantity":800,"price":18.85,"orders":1},{"quantity":4000,"price":18.8,"orders":3}],"sell":[{"quantity":800,"price":19.4,"orders":1},{"quantity":800,"price":19.45,"orders":1},{"quantity":1600,"price":19.55,"orders":2},{"quantity":1600,"price":19.6,"orders":2},{"quantity":800,"price":19.65,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|130774","symbol":"TATATECH25JUL700PE","last_price":18.95,"volume":592000,"average_price":21.19,"oi":820800.0,"net_change":-4.55,"total_buy_quantity":96800.0,"total_sell_quantity":132000.0,"lower_circuit_limit":3.5,"upper_circuit_limit":43.5,"last_trade_time":"1750931994157","oi_day_high":824000.0,"oi_day_low":690400.0},"NSE_FO:POLYCAB25JUL6500PE":{"ohlc":{"open":260.4,"high":275.1,"low":221.0,"close":231.95},"depth":{"buy":[{"quantity":125,"price":228.25,"orders":1},{"quantity":125,"price":228.2,"orders":1},{"quantity":125,"price":228.1,"orders":1},{"quantity":125,"price":228.05,"orders":1},{"quantity":125,"price":228.0,"orders":1}],"sell":[{"quantity":250,"price":236.55,"orders":1},{"quantity":125,"price":236.6,"orders":1},{"quantity":125,"price":241.55,"orders":1},{"quantity":125,"price":241.65,"orders":1},{"quantity":125,"price":241.7,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|130323","symbol":"POLYCAB25JUL6500PE","last_price":231.95,"volume":34875,"average_price":249.57,"oi":21625.0,"net_change":-28.4,"total_buy_quantity":9500.0,"total_sell_quantity":9125.0,"lower_circuit_limit":31.75,"upper_circuit_limit":488.95,"last_trade_time":"1750931883845","oi_day_high":22375.0,"oi_day_low":17250.0},"NSE_FO:SHREECEM25JUL30000CE":{"ohlc":{"open":574.0,"high":1042.1,"low":569.95,"close":960.0},"depth":{"buy":[{"quantity":25,"price":953.05,"orders":1},{"quantity":25,"price":953.0,"orders":1},{"quantity":75,"price":945.3,"orders":1},{"quantity":50,"price":942.6,"orders":1},{"quantity":25,"price":942.55,"orders":1}],"sell":[{"quantity":25,"price":962.4,"orders":1},{"quantity":75,"price":962.45,"orders":1},{"quantity":50,"price":964.95,"orders":1},{"quantity":25,"price":965.0,"orders":1},{"quantity":775,"price":970.0,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|125949","symbol":"SHREECEM25JUL30000CE","last_price":960.0,"volume":97575,"average_price":872.59,"oi":8225.0,"net_change":458.4,"total_buy_quantity":1675.0,"total_sell_quantity":2525.0,"lower_circuit_limit":10.3,"upper_circuit_limit":1811.0,"last_trade_time":"1750931986217","oi_day_high":10900.0,"oi_day_low":2875.0},"NSE_FO:MARUTI25JUL12700CE":{"ohlc":{"open":400.0,"high":421.9,"low":297.85,"close":355.0},"depth":{"buy":[{"quantity":150,"price":351.85,"orders":3},{"quantity":50,"price":351.8,"orders":1},{"quantity":100,"price":351.75,"orders":2},{"quantity":50,"price":351.6,"orders":1},{"quantity":50,"price":350.1,"orders":1}],"sell":[{"quantity":50,"price":359.95,"orders":1},{"quantity":50,"price":360.0,"orders":1},{"quantity":200,"price":364.8,"orders":2},{"quantity":150,"price":364.9,"orders":1},{"quantity":200,"price":364.95,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|117866","symbol":"MARUTI25JUL12700CE","last_price":355.0,"volume":83950,"average_price":365.0,"oi":22900.0,"net_change":-20.1,"total_buy_quantity":4700.0,"total_sell_quantity":10700.0,"lower_circuit_limit":81.7,"upper_circuit_limit":668.5,"last_trade_time":"1750931977541","oi_day_high":23800.0,"oi_day_low":16800.0},"NSE_FO:INDUSINDBK25JUL840PE":{"ohlc":{"open":20.0,"high":39.65,"low":20.0,"close":35.9},"depth":{"buy":[{"quantity":1400,"price":35.7,"orders":2},{"quantity":2100,"price":35.6,"orders":3},{"quantity":1400,"price":35.55,"orders":2},{"quantity":700,"price":35.45,"orders":1},{"quantity":1400,"price":35.4,"orders":2}],"sell":[{"quantity":700,"price":36.05,"orders":1},{"quantity":700,"price":36.1,"orders":1},{"quantity":1400,"price":36.2,"orders":2},{"quantity":700,"price":36.25,"orders":1},{"quantity":700,"price":36.3,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|102284","symbol":"INDUSINDBK25JUL840PE","last_price":35.9,"volume":697200,"average_price":35.42,"oi":686700.0,"net_change":-0.5,"total_buy_quantity":53900.0,"total_sell_quantity":61600.0,"lower_circuit_limit":2.45,"upper_circuit_limit":70.35,"last_trade_time":"1750931992745","oi_day_high":686700.0,"oi_day_low":586600.0},"NSE_FO:IDFCFIRSTB25JUL72CE":{"ohlc":{"open":2.7,"high":2.8,"low":2.35,"close":2.55},"depth":{"buy":[{"quantity":18550,"price":2.55,"orders":2},{"quantity":287525,"price":2.5,"orders":7},{"quantity":148400,"price":2.45,"orders":13},{"quantity":74200,"price":2.4,"orders":5},{"quantity":9275,"price":2.35,"orders":1}],"sell":[{"quantity":120575,"price":2.6,"orders":5},{"quantity":324625,"price":2.65,"orders":19},{"quantity":176225,"price":2.7,"orders":8},{"quantity":417375,"price":2.75,"orders":9},{"quantity":83475,"price":2.8,"orders":5}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|100208","symbol":"IDFCFIRSTB25JUL72CE","last_price":2.55,"volume":9534700,"average_price":2.54,"oi":6038025.0,"net_change":-0.1,"total_buy_quantity":1224300.0,"total_sell_quantity":2161075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1750931986536","oi_day_high":6130775.0,"oi_day_low":4118100.0},"NSE_FO:KPITTECH25JUL1280PE":{"ohlc":{"open":55.6,"high":63.0,"low":52.95,"close":56.8},"depth":{"buy":[{"quantity":800,"price":54.55,"orders":2},{"quantity":16400,"price":40.65,"orders":2},{"quantity":4000,"price":36.95,"orders":2},{"quantity":1200,"price":34.1,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":400,"price":58.2,"orders":1},{"quantity":400,"price":63.15,"orders":1},{"quantity":5600,"price":63.2,"orders":2},{"quantity":400,"price":65.0,"orders":1},{"quantity":16000,"price":72.35,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|108824","symbol":"KPITTECH25JUL1280PE","last_price":56.8,"volume":68400,"average_price":57.46,"oi":31200.0,"net_change":4.0,"total_buy_quantity":22400.0,"total_sell_quantity":27600.0,"lower_circuit_limit":11.2,"upper_circuit_limit":94.4,"last_trade_time":"1750931865071","oi_day_high":31200.0,"oi_day_low":13600.0},"NSE_FO:BPCL25JUL330PE":{"ohlc":{"open":15.8,"high":15.8,"low":10.5,"close":10.8},"depth":{"buy":[{"quantity":3950,"price":10.75,"orders":2},{"quantity":1975,"price":10.7,"orders":1},{"quantity":3950,"price":10.65,"orders":2},{"quantity":5925,"price":10.6,"orders":3},{"quantity":3950,"price":10.55,"orders":2}],"sell":[{"quantity":3950,"price":10.9,"orders":2},{"quantity":3950,"price":10.95,"orders":2},{"quantity":3950,"price":11.0,"orders":2},{"quantity":1975,"price":11.05,"orders":1},{"quantity":3950,"price":11.1,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|77454","symbol":"BPCL25JUL330PE","last_price":10.8,"volume":1637275,"average_price":12.26,"oi":472025.0,"net_change":-6.0,"total_buy_quantity":256750.0,"total_sell_quantity":179725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.8,"last_trade_time":"1750931984459","oi_day_high":472025.0,"oi_day_low":161950.0},"NSE_FO:IRFC25JUL140PE":{"ohlc":{"open":5.6,"high":6.6,"low":4.9,"close":5.05},"depth":{"buy":[{"quantity":8500,"price":4.95,"orders":2},{"quantity":38250,"price":4.9,"orders":7},{"quantity":46750,"price":4.85,"orders":8},{"quantity":25500,"price":4.8,"orders":5},{"quantity":17000,"price":4.75,"orders":3}],"sell":[{"quantity":17000,"price":5.05,"orders":3},{"quantity":38250,"price":5.1,"orders":6},{"quantity":63750,"price":5.15,"orders":10},{"quantity":25500,"price":5.2,"orders":4},{"quantity":29750,"price":5.25,"orders":5}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|104902","symbol":"IRFC25JUL140PE","last_price":5.05,"volume":3459500,"average_price":5.87,"oi":2856000.0,"net_change":-0.85,"total_buy_quantity":471750.0,"total_sell_quantity":599250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1750931977000","oi_day_high":2873000.0,"oi_day_low":1470500.0},"NSE_FO:YESBANK25JUL20PE":{"ohlc":{"open":0.55,"high":0.65,"low":0.5,"close":0.55},"depth":{"buy":[{"quantity":1306200,"price":0.5,"orders":19},{"quantity":1772700,"price":0.45,"orders":12},{"quantity":2394700,"price":0.4,"orders":6},{"quantity":2488000,"price":0.35,"orders":7},{"quantity":2519100,"price":0.3,"orders":6}],"sell":[{"quantity":186600,"price":0.55,"orders":3},{"quantity":1648300,"price":0.6,"orders":30},{"quantity":2954500,"price":0.65,"orders":20},{"quantity":2612400,"price":0.7,"orders":14},{"quantity":808600,"price":0.75,"orders":4}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|135947","symbol":"YESBANK25JUL20PE","last_price":0.55,"volume":23107300,"average_price":0.55,"oi":6.26976E7,"net_change":0.0,"total_buy_quantity":1.91887E7,"total_sell_quantity":9641000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1750931976842","oi_day_high":6.26976E7,"oi_day_low":5.27767E7},"NSE_FO:CDSL25JUL1740CE":{"ohlc":{"open":77.05,"high":83.4,"low":65.55,"close":81.95},"depth":{"buy":[{"quantity":475,"price":80.85,"orders":1},{"quantity":475,"price":80.8,"orders":1},{"quantity":475,"price":80.75,"orders":1},{"quantity":475,"price":80.7,"orders":1},{"quantity":475,"price":80.35,"orders":1}],"sell":[{"quantity":475,"price":82.0,"orders":1},{"quantity":1425,"price":82.3,"orders":3},{"quantity":1900,"price":82.35,"orders":3},{"quantity":950,"price":82.55,"orders":1},{"quantity":1425,"price":82.6,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|86305","symbol":"CDSL25JUL1740CE","last_price":81.95,"volume":636975,"average_price":73.8,"oi":172425.0,"net_change":5.05,"total_buy_quantity":52250.0,"total_sell_quantity":63175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":154.5,"last_trade_time":"1750931991382","oi_day_high":184300.0,"oi_day_low":103075.0},"NSE_FO:PNB25JUL106PE":{"ohlc":{"open":3.0,"high":3.7,"low":2.95,"close":3.1},"depth":{"buy":[{"quantity":48000,"price":3.05,"orders":4},{"quantity":200000,"price":3.0,"orders":16},{"quantity":128000,"price":2.95,"orders":11},{"quantity":72000,"price":2.9,"orders":5},{"quantity":24000,"price":2.85,"orders":1}],"sell":[{"quantity":8000,"price":3.1,"orders":1},{"quantity":112000,"price":3.15,"orders":11},{"quantity":136000,"price":3.2,"orders":14},{"quantity":48000,"price":3.25,"orders":3},{"quantity":184000,"price":3.3,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|52085","symbol":"PNB25JUL106PE","last_price":3.1,"volume":3784000,"average_price":3.26,"oi":1272000.0,"net_change":-0.05,"total_buy_quantity":1080000.0,"total_sell_quantity":1296000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1750931935145","oi_day_high":1312000.0,"oi_day_low":624000.0},"NSE_FO:TITAN25JUL3700CE":{"ohlc":{"open":83.05,"high":97.2,"low":77.3,"close":94.9},"depth":{"buy":[{"quantity":175,"price":94.05,"orders":1},{"quantity":350,"price":94.0,"orders":1},{"quantity":175,"price":93.45,"orders":1},{"quantity":175,"price":93.4,"orders":1},{"quantity":350,"price":93.2,"orders":2}],"sell":[{"quantity":525,"price":95.0,"orders":3},{"quantity":525,"price":95.5,"orders":2},{"quantity":175,"price":95.8,"orders":1},{"quantity":175,"price":96.0,"orders":1},{"quantity":8575,"price":97.0,"orders":8}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|138915","symbol":"TITAN25JUL3700CE","last_price":94.9,"volume":1525125,"average_price":88.19,"oi":238875.0,"net_change":14.2,"total_buy_quantity":37625.0,"total_sell_quantity":36050.0,"lower_circuit_limit":5.0,"upper_circuit_limit":156.4,"last_trade_time":"1750931998761","oi_day_high":274575.0,"oi_day_low":220500.0},"NSE_FO:MAZDOCK25JUL3100CE":{"ohlc":{"open":229.65,"high":229.65,"low":167.9,"close":179.2},"depth":{"buy":[{"quantity":175,"price":177.6,"orders":1},{"quantity":175,"price":177.55,"orders":1},{"quantity":175,"price":175.25,"orders":1},{"quantity":175,"price":175.2,"orders":1},{"quantity":175,"price":175.15,"orders":1}],"sell":[{"quantity":175,"price":178.95,"orders":1},{"quantity":175,"price":179.0,"orders":1},{"quantity":175,"price":180.85,"orders":1},{"quantity":175,"price":180.9,"orders":1},{"quantity":175,"price":180.95,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|118628","symbol":"MAZDOCK25JUL3100CE","last_price":179.2,"volume":142100,"average_price":173.95,"oi":74200.0,"net_change":-100.8,"total_buy_quantity":9100.0,"total_sell_quantity":16975.0,"lower_circuit_limit":119.55,"upper_circuit_limit":537.25,"last_trade_time":"1750931987921","oi_day_high":74200.0,"oi_day_low":1575.0},"NSE_FO:TORNTPHARM25JUL3200PE":{"ohlc":{"open":98.0,"high":103.35,"low":72.85,"close":79.25},"depth":{"buy":[{"quantity":250,"price":70.0,"orders":1},{"quantity":3750,"price":69.95,"orders":1},{"quantity":250,"price":69.85,"orders":1},{"quantity":250,"price":66.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":250,"price":81.8,"orders":1},{"quantity":250,"price":82.8,"orders":1},{"quantity":250,"price":88.4,"orders":1},{"quantity":3750,"price":91.8,"orders":1},{"quantity":250,"price":95.0,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|132788","symbol":"TORNTPHARM25JUL3200PE","last_price":79.25,"volume":13000,"average_price":93.11,"oi":14250.0,"net_change":-2.25,"total_buy_quantity":4500.0,"total_sell_quantity":5500.0,"lower_circuit_limit":23.5,"upper_circuit_limit":139.5,"last_trade_time":"1750931647905","oi_day_high":14500.0,"oi_day_low":8500.0},"NSE_FO:GLENMARK25JUL1740CE":{"ohlc":{"open":55.7,"high":68.9,"low":55.7,"close":58.95},"depth":{"buy":[{"quantity":750,"price":57.85,"orders":1},{"quantity":375,"price":57.35,"orders":1},{"quantity":375,"price":57.3,"orders":1},{"quantity":375,"price":57.2,"orders":1},{"quantity":375,"price":57.15,"orders":1}],"sell":[{"quantity":375,"price":58.6,"orders":1},{"quantity":375,"price":58.65,"orders":1},{"quantity":375,"price":59.0,"orders":1},{"quantity":375,"price":59.25,"orders":1},{"quantity":750,"price":59.3,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|95858","symbol":"GLENMARK25JUL1740CE","last_price":58.95,"volume":473250,"average_price":61.96,"oi":242250.0,"net_change":3.25,"total_buy_quantity":53250.0,"total_sell_quantity":49125.0,"lower_circuit_limit":5.55,"upper_circuit_limit":105.85,"last_trade_time":"1750931992022","oi_day_high":242250.0,"oi_day_low":147750.0},"NSE_FO:LAURUSLABS25JUL680PE":{"ohlc":{"open":30.0,"high":32.8,"low":23.75,"close":24.1},"depth":{"buy":[{"quantity":1700,"price":23.95,"orders":1},{"quantity":1700,"price":23.9,"orders":1},{"quantity":1700,"price":23.85,"orders":1},{"quantity":1700,"price":23.65,"orders":1},{"quantity":1700,"price":23.55,"orders":1}],"sell":[{"quantity":1700,"price":24.35,"orders":1},{"quantity":1700,"price":24.5,"orders":1},{"quantity":1700,"price":24.55,"orders":1},{"quantity":1700,"price":24.6,"orders":1},{"quantity":1700,"price":24.65,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|109300","symbol":"LAURUSLABS25JUL680PE","last_price":24.1,"volume":380800,"average_price":25.92,"oi":278800.0,"net_change":-4.8,"total_buy_quantity":134300.0,"total_sell_quantity":158100.0,"lower_circuit_limit":6.2,"upper_circuit_limit":51.6,"last_trade_time":"1750931944072","oi_day_high":278800.0,"oi_day_low":127500.0},"NSE_FO:PNBHOUSING25JUL1120CE":{"ohlc":{"open":39.85,"high":54.0,"low":34.55,"close":49.5},"depth":{"buy":[{"quantity":650,"price":48.6,"orders":1},{"quantity":650,"price":48.55,"orders":1},{"quantity":650,"price":48.2,"orders":1},{"quantity":650,"price":48.05,"orders":1},{"quantity":3900,"price":48.0,"orders":2}],"sell":[{"quantity":650,"price":50.35,"orders":1},{"quantity":650,"price":50.4,"orders":1},{"quantity":650,"price":50.85,"orders":1},{"quantity":1300,"price":50.9,"orders":2},{"quantity":650,"price":50.95,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|122684","symbol":"PNBHOUSING25JUL1120CE","last_price":49.5,"volume":717600,"average_price":46.61,"oi":323050.0,"net_change":14.2,"total_buy_quantity":72800.0,"total_sell_quantity":45500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.85,"last_trade_time":"1750931987868","oi_day_high":323700.0,"oi_day_low":56550.0},"NSE_FO:TECHM25JUL1700PE":{"ohlc":{"open":57.95,"high":65.85,"low":49.8,"close":56.35},"depth":{"buy":[{"quantity":1200,"price":56.8,"orders":2},{"quantity":1800,"price":56.75,"orders":2},{"quantity":600,"price":56.5,"orders":1},{"quantity":600,"price":56.45,"orders":1},{"quantity":600,"price":55.9,"orders":1}],"sell":[{"quantity":600,"price":57.5,"orders":1},{"quantity":600,"price":57.6,"orders":1},{"quantity":600,"price":57.95,"orders":1},{"quantity":1200,"price":58.0,"orders":2},{"quantity":600,"price":58.25,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|138544","symbol":"TECHM25JUL1700PE","last_price":56.35,"volume":506400,"average_price":57.48,"oi":336000.0,"net_change":6.95,"total_buy_quantity":44400.0,"total_sell_quantity":15600.0,"lower_circuit_limit":11.3,"upper_circuit_limit":87.5,"last_trade_time":"1750931996792","oi_day_high":336000.0,"oi_day_low":247800.0},"NSE_FO:CAMS25JUL4200PE":{"ohlc":{"open":151.65,"high":186.6,"low":143.45,"close":147.15},"depth":{"buy":[{"quantity":300,"price":144.9,"orders":2},{"quantity":150,"price":144.85,"orders":1},{"quantity":150,"price":144.35,"orders":1},{"quantity":150,"price":143.85,"orders":1},{"quantity":300,"price":143.45,"orders":1}],"sell":[{"quantity":150,"price":150.7,"orders":1},{"quantity":150,"price":150.75,"orders":1},{"quantity":150,"price":150.8,"orders":1},{"quantity":300,"price":150.85,"orders":2},{"quantity":150,"price":152.15,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|80080","symbol":"CAMS25JUL4200PE","last_price":147.15,"volume":75000,"average_price":164.93,"oi":61350.0,"net_change":-4.5,"total_buy_quantity":6300.0,"total_sell_quantity":13650.0,"lower_circuit_limit":14.0,"upper_circuit_limit":289.3,"last_trade_time":"1750931930231","oi_day_high":61500.0,"oi_day_low":51000.0},"NSE_FO:BANKBARODA25JUL240PE":{"ohlc":{"open":7.15,"high":9.25,"low":6.9,"close":7.15},"depth":{"buy":[{"quantity":17550,"price":7.0,"orders":4},{"quantity":20475,"price":6.95,"orders":4},{"quantity":14625,"price":6.9,"orders":4},{"quantity":14625,"price":6.85,"orders":3},{"quantity":8775,"price":6.7,"orders":1}],"sell":[{"quantity":2925,"price":7.1,"orders":1},{"quantity":8775,"price":7.15,"orders":3},{"quantity":8775,"price":7.2,"orders":3},{"quantity":23400,"price":7.25,"orders":5},{"quantity":29250,"price":7.3,"orders":7}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|40702","symbol":"BANKBARODA25JUL240PE","last_price":7.15,"volume":2775825,"average_price":7.77,"oi":2623725.0,"net_change":-0.15,"total_buy_quantity":304200.0,"total_sell_quantity":318825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1750931940003","oi_day_high":2673450.0,"oi_day_low":2366325.0},"NSE_FO:GODREJPROP25JUL2400PE":{"ohlc":{"open":86.55,"high":114.75,"low":85.5,"close":91.85},"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":275,"price":94.5,"orders":1},{"quantity":275,"price":94.95,"orders":1},{"quantity":550,"price":95.0,"orders":2},{"quantity":3025,"price":103.1,"orders":1},{"quantity":275,"price":120.0,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|92765","symbol":"GODREJPROP25JUL2400PE","last_price":91.85,"volume":315975,"average_price":100.3,"oi":218900.0,"net_change":4.55,"total_buy_quantity":0.0,"total_sell_quantity":5500.0,"lower_circuit_limit":6.0,"upper_circuit_limit":168.6,"last_trade_time":"1750931972404","oi_day_high":221100.0,"oi_day_low":114950.0},"NSE_FO:HINDPETRO25JUL420CE":{"ohlc":{"open":11.85,"high":21.75,"low":11.85,"close":19.05},"depth":{"buy":[{"quantity":2025,"price":18.65,"orders":1},{"quantity":2025,"price":18.6,"orders":1},{"quantity":6075,"price":18.55,"orders":2},{"quantity":2025,"price":18.45,"orders":1},{"quantity":2025,"price":18.4,"orders":1}],"sell":[{"quantity":2025,"price":19.0,"orders":1},{"quantity":2025,"price":19.05,"orders":1},{"quantity":2025,"price":19.1,"orders":1},{"quantity":2025,"price":19.15,"orders":1},{"quantity":2025,"price":19.2,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|97595","symbol":"HINDPETRO25JUL420CE","last_price":19.05,"volume":8349075,"average_price":17.44,"oi":2589975.0,"net_change":7.2,"total_buy_quantity":182250.0,"total_sell_quantity":204525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.85,"last_trade_time":"1750931992407","oi_day_high":2776275.0,"oi_day_low":724950.0},"NSE_FO:PPLPHARMA25JUL200CE":{"ohlc":{"open":10.4,"high":10.4,"low":8.2,"close":9.4},"depth":{"buy":[{"quantity":5000,"price":9.4,"orders":2},{"quantity":2500,"price":9.35,"orders":1},{"quantity":2500,"price":9.3,"orders":1},{"quantity":2500,"price":9.25,"orders":1},{"quantity":2500,"price":8.95,"orders":1}],"sell":[{"quantity":2500,"price":9.6,"orders":1},{"quantity":2500,"price":9.8,"orders":1},{"quantity":5000,"price":9.95,"orders":2},{"quantity":2500,"price":10.0,"orders":1},{"quantity":2500,"price":10.05,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|131063","symbol":"PPLPHARMA25JUL200CE","last_price":9.4,"volume":365000,"average_price":9.31,"oi":300000.0,"net_change":-0.5,"total_buy_quantity":187500.0,"total_sell_quantity":200000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1750931993889","oi_day_high":315000.0,"oi_day_low":252500.0},"NSE_FO:DIVISLAB25JUL6600PE":{"ohlc":{"open":207.55,"high":226.0,"low":184.55,"close":189.0},"depth":{"buy":[{"quantity":300,"price":185.9,"orders":3},{"quantity":100,"price":185.85,"orders":1},{"quantity":100,"price":185.75,"orders":1},{"quantity":100,"price":185.2,"orders":1},{"quantity":100,"price":184.0,"orders":1}],"sell":[{"quantity":100,"price":196.0,"orders":1},{"quantity":100,"price":196.05,"orders":1},{"quantity":100,"price":196.15,"orders":1},{"quantity":100,"price":197.7,"orders":1},{"quantity":100,"price":199.8,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|87953","symbol":"DIVISLAB25JUL6600PE","last_price":189.0,"volume":35800,"average_price":202.29,"oi":15200.0,"net_change":-18.55,"total_buy_quantity":4800.0,"total_sell_quantity":9900.0,"lower_circuit_limit":47.7,"upper_circuit_limit":367.4,"last_trade_time":"1750931906763","oi_day_high":18300.0,"oi_day_low":10900.0},"NSE_FO:BAJAJ-AUTO25JUL8400CE":{"ohlc":{"open":260.85,"high":308.15,"low":260.8,"close":289.85},"depth":{"buy":[{"quantity":150,"price":287.7,"orders":1},{"quantity":75,"price":287.15,"orders":1},{"quantity":75,"price":287.1,"orders":1},{"quantity":75,"price":286.25,"orders":1},{"quantity":75,"price":285.65,"orders":1}],"sell":[{"quantity":75,"price":289.75,"orders":1},{"quantity":75,"price":289.8,"orders":1},{"quantity":150,"price":290.0,"orders":1},{"quantity":225,"price":291.0,"orders":2},{"quantity":75,"price":292.8,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|51014","symbol":"BAJAJ-AUTO25JUL8400CE","last_price":289.85,"volume":191025,"average_price":282.07,"oi":42675.0,"net_change":29.2,"total_buy_quantity":3450.0,"total_sell_quantity":6600.0,"lower_circuit_limit":26.6,"upper_circuit_limit":494.7,"last_trade_time":"1750931997032","oi_day_high":54075.0,"oi_day_low":25275.0},"NSE_FO:PATANJALI25JUL1660PE":{"ohlc":{"open":54.4,"high":59.35,"low":50.5,"close":51.0},"depth":{"buy":[{"quantity":300,"price":49.45,"orders":1},{"quantity":300,"price":49.35,"orders":1},{"quantity":300,"price":49.3,"orders":1},{"quantity":300,"price":48.9,"orders":1},{"quantity":5700,"price":46.55,"orders":1}],"sell":[{"quantity":300,"price":52.45,"orders":1},{"quantity":300,"price":53.25,"orders":1},{"quantity":600,"price":53.3,"orders":2},{"quantity":300,"price":54.6,"orders":1},{"quantity":300,"price":54.65,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|126274","symbol":"PATANJALI25JUL1660PE","last_price":51.0,"volume":6000,"average_price":54.48,"oi":4200.0,"net_change":-7.0,"total_buy_quantity":30900.0,"total_sell_quantity":8400.0,"lower_circuit_limit":9.0,"upper_circuit_limit":107.0,"last_trade_time":"1750931501449","oi_day_high":4200.0,"oi_day_low":1500.0},"NSE_FO:CROMPTON25JUL360PE":{"ohlc":{"open":15.65,"high":17.8,"low":12.95,"close":13.55},"depth":{"buy":[{"quantity":1800,"price":13.6,"orders":1},{"quantity":5400,"price":13.55,"orders":3},{"quantity":10800,"price":13.5,"orders":4},{"quantity":5400,"price":13.4,"orders":1},{"quantity":5400,"price":12.85,"orders":1}],"sell":[{"quantity":1800,"price":14.45,"orders":1},{"quantity":3600,"price":14.5,"orders":2},{"quantity":1800,"price":14.55,"orders":1},{"quantity":1800,"price":14.6,"orders":1},{"quantity":5400,"price":14.8,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|85634","symbol":"CROMPTON25JUL360PE","last_price":13.55,"volume":208800,"average_price":15.51,"oi":201600.0,"net_change":-2.05,"total_buy_quantity":140400.0,"total_sell_quantity":124200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.6,"last_trade_time":"1750931994492","oi_day_high":217800.0,"oi_day_low":154800.0},"NSE_FO:AMBUJACEM25JUL565CE":{"ohlc":{"open":18.5,"high":23.5,"low":17.0,"close":21.4},"depth":{"buy":[{"quantity":1050,"price":21.2,"orders":1},{"quantity":2100,"price":21.05,"orders":2},{"quantity":2100,"price":21.0,"orders":2},{"quantity":2100,"price":20.95,"orders":2},{"quantity":3150,"price":20.85,"orders":3}],"sell":[{"quantity":2100,"price":21.65,"orders":2},{"quantity":1050,"price":21.7,"orders":1},{"quantity":2100,"price":21.75,"orders":2},{"quantity":2100,"price":21.85,"orders":2},{"quantity":2100,"price":21.9,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|76690","symbol":"AMBUJACEM25JUL565CE","last_price":21.4,"volume":1454250,"average_price":21.22,"oi":432600.0,"net_change":4.55,"total_buy_quantity":36750.0,"total_sell_quantity":97650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.85,"last_trade_time":"1750931993198","oi_day_high":501900.0,"oi_day_low":16800.0},"NSE_FO:AUROPHARMA25JUL1120CE":{"ohlc":{"open":45.8,"high":50.1,"low":41.25,"close":45.2},"depth":{"buy":[{"quantity":550,"price":44.6,"orders":1},{"quantity":1100,"price":44.55,"orders":1},{"quantity":550,"price":44.5,"orders":1},{"quantity":550,"price":43.95,"orders":1},{"quantity":1650,"price":43.9,"orders":2}],"sell":[{"quantity":550,"price":45.35,"orders":1},{"quantity":550,"price":45.45,"orders":1},{"quantity":550,"price":45.5,"orders":1},{"quantity":1100,"price":45.7,"orders":1},{"quantity":1100,"price":45.75,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|67810","symbol":"AUROPHARMA25JUL1120CE","last_price":45.2,"volume":342100,"average_price":45.74,"oi":188650.0,"net_change":1.25,"total_buy_quantity":44550.0,"total_sell_quantity":62700.0,"lower_circuit_limit":9.65,"upper_circuit_limit":78.25,"last_trade_time":"1750931988343","oi_day_high":203500.0,"oi_day_low":181500.0},"NSE_FO:COFORGE25JUL1880CE":{"ohlc":{"open":88.0,"high":88.0,"low":70.8,"close":83.05},"depth":{"buy":[{"quantity":1125,"price":81.3,"orders":3},{"quantity":1125,"price":81.25,"orders":3},{"quantity":1500,"price":80.95,"orders":2},{"quantity":1125,"price":80.8,"orders":1},{"quantity":1125,"price":80.75,"orders":1}],"sell":[{"quantity":375,"price":83.75,"orders":1},{"quantity":375,"price":83.85,"orders":1},{"quantity":750,"price":83.95,"orders":2},{"quantity":75000,"price":84.0,"orders":6},{"quantity":375,"price":84.95,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|84364","symbol":"COFORGE25JUL1880CE","last_price":83.05,"volume":535875,"average_price":81.48,"oi":391500.0,"net_change":-0.35,"total_buy_quantity":18750.0,"total_sell_quantity":339000.0,"lower_circuit_limit":12.5,"upper_circuit_limit":154.3,"last_trade_time":"1750931973323","oi_day_high":394125.0,"oi_day_low":245625.0},"NSE_FO:ABCAPITAL25JUL275CE":{"ohlc":{"open":9.8,"high":11.85,"low":9.35,"close":11.5},"depth":{"buy":[{"quantity":9300,"price":11.45,"orders":2},{"quantity":9300,"price":11.4,"orders":2},{"quantity":6200,"price":11.35,"orders":2},{"quantity":12400,"price":11.3,"orders":3},{"quantity":6200,"price":11.25,"orders":2}],"sell":[{"quantity":12400,"price":11.6,"orders":3},{"quantity":9300,"price":11.65,"orders":2},{"quantity":6200,"price":11.7,"orders":2},{"quantity":18600,"price":11.75,"orders":5},{"quantity":9300,"price":11.8,"orders":3}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|74845","symbol":"ABCAPITAL25JUL275CE","last_price":11.5,"volume":4653100,"average_price":10.52,"oi":1658500.0,"net_change":1.75,"total_buy_quantity":319300.0,"total_sell_quantity":331700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.75,"last_trade_time":"1750931999393","oi_day_high":1732900.0,"oi_day_low":1376400.0},"NSE_FO:IIFL25JUL480PE":{"ohlc":{"open":16.5,"high":22.35,"low":16.35,"close":18.05},"depth":{"buy":[{"quantity":1650,"price":17.15,"orders":1},{"quantity":1650,"price":17.1,"orders":1},{"quantity":4950,"price":17.05,"orders":1},{"quantity":1650,"price":17.0,"orders":1},{"quantity":4950,"price":16.4,"orders":1}],"sell":[{"quantity":1650,"price":18.9,"orders":1},{"quantity":1650,"price":18.95,"orders":1},{"quantity":3300,"price":19.05,"orders":1},{"quantity":4950,"price":19.1,"orders":2},{"quantity":4950,"price":19.15,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|101188","symbol":"IIFL25JUL480PE","last_price":18.05,"volume":122100,"average_price":18.78,"oi":491700.0,"net_change":1.55,"total_buy_quantity":110550.0,"total_sell_quantity":107250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.5,"last_trade_time":"1750931774949","oi_day_high":491700.0,"oi_day_low":435600.0},"NSE_FO:BANDHANBNK25JUL185CE":{"ohlc":{"open":7.05,"high":8.4,"low":6.3,"close":7.55},"depth":{"buy":[{"quantity":3600,"price":7.55,"orders":1},{"quantity":7200,"price":7.5,"orders":2},{"quantity":7200,"price":7.45,"orders":2},{"quantity":18000,"price":7.4,"orders":3},{"quantity":21600,"price":7.35,"orders":4}],"sell":[{"quantity":7200,"price":7.75,"orders":2},{"quantity":18000,"price":7.8,"orders":5},{"quantity":7200,"price":7.85,"orders":2},{"quantity":10800,"price":7.9,"orders":3},{"quantity":7200,"price":7.95,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|72556","symbol":"BANDHANBNK25JUL185CE","last_price":7.55,"volume":4150800,"average_price":7.65,"oi":1674000.0,"net_change":0.85,"total_buy_quantity":392400.0,"total_sell_quantity":342000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1750931979362","oi_day_high":1710000.0,"oi_day_low":1206000.0},"NSE_FO:DALBHARAT25JUL2200PE":{"ohlc":{"open":69.7,"high":70.6,"low":64.15,"close":69.05},"depth":{"buy":[{"quantity":325,"price":67.3,"orders":1},{"quantity":325,"price":67.25,"orders":1},{"quantity":325,"price":64.5,"orders":1},{"quantity":325,"price":64.45,"orders":1},{"quantity":325,"price":64.4,"orders":1}],"sell":[{"quantity":325,"price":72.35,"orders":1},{"quantity":325,"price":72.45,"orders":1},{"quantity":325,"price":72.5,"orders":1},{"quantity":325,"price":79.2,"orders":1},{"quantity":4550,"price":79.25,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|87043","symbol":"DALBHARAT25JUL2200PE","last_price":69.05,"volume":10725,"average_price":69.01,"oi":9100.0,"net_change":-186.9,"total_buy_quantity":34775.0,"total_sell_quantity":18850.0,"lower_circuit_limit":30.5,"upper_circuit_limit":211.8,"last_trade_time":"1750931924958","oi_day_high":9100.0,"oi_day_low":5200.0},"NSE_FO:PERSISTENT25JUL6100PE":{"ohlc":{"open":245.05,"high":285.0,"low":243.0,"close":262.9},"depth":{"buy":[{"quantity":100,"price":256.9,"orders":1},{"quantity":100,"price":256.85,"orders":1},{"quantity":100,"price":256.8,"orders":1},{"quantity":200,"price":245.05,"orders":2},{"quantity":100,"price":245.0,"orders":1}],"sell":[{"quantity":100,"price":266.65,"orders":1},{"quantity":100,"price":266.7,"orders":1},{"quantity":200,"price":285.0,"orders":1},{"quantity":4000,"price":315.7,"orders":1},{"quantity":100,"price":364.0,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|126898","symbol":"PERSISTENT25JUL6100PE","last_price":262.9,"volume":48100,"average_price":264.3,"oi":18600.0,"net_change":17.8,"total_buy_quantity":6900.0,"total_sell_quantity":4700.0,"lower_circuit_limit":55.55,"upper_circuit_limit":434.65,"last_trade_time":"1750931974588","oi_day_high":19500.0,"oi_day_low":12600.0},"NSE_FO:M&M25JUL3200CE":{"ohlc":{"open":111.55,"high":121.3,"low":94.9,"close":102.15},"depth":{"buy":[{"quantity":200,"price":102.4,"orders":1},{"quantity":200,"price":102.35,"orders":1},{"quantity":1600,"price":102.0,"orders":3},{"quantity":400,"price":101.35,"orders":2},{"quantity":1600,"price":101.2,"orders":4}],"sell":[{"quantity":400,"price":103.0,"orders":2},{"quantity":200,"price":103.4,"orders":1},{"quantity":200,"price":103.6,"orders":1},{"quantity":200,"price":103.9,"orders":1},{"quantity":200,"price":103.95,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|112286","symbol":"M&M25JUL3200CE","last_price":102.15,"volume":1377600,"average_price":106.2,"oi":553000.0,"net_change":-6.95,"total_buy_quantity":26800.0,"total_sell_quantity":113600.0,"lower_circuit_limit":6.7,"upper_circuit_limit":211.5,"last_trade_time":"1750931996716","oi_day_high":609000.0,"oi_day_low":511000.0},"NSE_FO:CYIENT25JUL1300CE":{"ohlc":{"open":52.45,"high":52.8,"low":40.55,"close":51.0},"depth":{"buy":[{"quantity":425,"price":50.9,"orders":1},{"quantity":425,"price":50.85,"orders":1},{"quantity":425,"price":50.25,"orders":1},{"quantity":425,"price":50.1,"orders":1},{"quantity":425,"price":49.8,"orders":1}],"sell":[{"quantity":425,"price":51.7,"orders":1},{"quantity":425,"price":51.9,"orders":1},{"quantity":850,"price":52.0,"orders":2},{"quantity":1275,"price":53.6,"orders":2},{"quantity":1275,"price":53.65,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|90204","symbol":"CYIENT25JUL1300CE","last_price":51.0,"volume":158950,"average_price":47.38,"oi":110500.0,"net_change":-2.4,"total_buy_quantity":70975.0,"total_sell_quantity":34000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.05,"last_trade_time":"1750931989947","oi_day_high":113475.0,"oi_day_low":80750.0},"NSE_FO:VBL25JUL460PE":{"ohlc":{"open":14.5,"high":16.6,"low":14.2,"close":14.35},"depth":{"buy":[{"quantity":2050,"price":14.4,"orders":2},{"quantity":2050,"price":14.35,"orders":2},{"quantity":3075,"price":14.3,"orders":3},{"quantity":4100,"price":14.25,"orders":4},{"quantity":5125,"price":14.2,"orders":5}],"sell":[{"quantity":1025,"price":14.5,"orders":1},{"quantity":2050,"price":14.55,"orders":2},{"quantity":2050,"price":14.6,"orders":2},{"quantity":4100,"price":14.65,"orders":4},{"quantity":2050,"price":14.7,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|134947","symbol":"VBL25JUL460PE","last_price":14.35,"volume":905075,"average_price":15.32,"oi":550425.0,"net_change":0.55,"total_buy_quantity":168100.0,"total_sell_quantity":153750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.8,"last_trade_time":"1750931984818","oi_day_high":551450.0,"oi_day_low":248050.0},"NSE_FO:MOTHERSON25JUL155PE":{"ohlc":{"open":5.6,"high":6.65,"low":5.45,"close":5.75},"depth":{"buy":[{"quantity":4100,"price":5.7,"orders":1},{"quantity":8200,"price":5.65,"orders":2},{"quantity":20500,"price":5.6,"orders":5},{"quantity":24600,"price":5.55,"orders":4},{"quantity":16400,"price":5.5,"orders":3}],"sell":[{"quantity":4100,"price":5.8,"orders":1},{"quantity":12300,"price":5.85,"orders":3},{"quantity":24600,"price":5.9,"orders":6},{"quantity":4100,"price":5.95,"orders":1},{"quantity":4100,"price":6.0,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|114375","symbol":"MOTHERSON25JUL155PE","last_price":5.75,"volume":2189400,"average_price":5.96,"oi":1369400.0,"net_change":-0.05,"total_buy_quantity":459200.0,"total_sell_quantity":410000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1750931943543","oi_day_high":1385800.0,"oi_day_low":1066000.0},"NSE_FO:SBIN25JUL800CE":{"ohlc":{"open":22.1,"high":23.0,"low":15.55,"close":20.15},"depth":{"buy":[{"quantity":18000,"price":20.1,"orders":3},{"quantity":3750,"price":20.05,"orders":4},{"quantity":6750,"price":20.0,"orders":8},{"quantity":5250,"price":19.95,"orders":6},{"quantity":20250,"price":19.9,"orders":11}],"sell":[{"quantity":750,"price":20.15,"orders":1},{"quantity":9000,"price":20.2,"orders":7},{"quantity":15750,"price":20.25,"orders":9},{"quantity":19500,"price":20.3,"orders":6},{"quantity":3000,"price":20.35,"orders":4}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|125465","symbol":"SBIN25JUL800CE","last_price":20.15,"volume":13204500,"average_price":19.45,"oi":5550000.0,"net_change":-1.6,"total_buy_quantity":384000.0,"total_sell_quantity":870750.0,"lower_circuit_limit":1.4,"upper_circuit_limit":42.1,"last_trade_time":"1750931999830","oi_day_high":5785500.0,"oi_day_low":3481500.0},"NSE_FO:BEL25JUL410PE":{"ohlc":{"open":13.05,"high":15.2,"low":12.15,"close":13.7},"depth":{"buy":[{"quantity":11400,"price":13.75,"orders":2},{"quantity":22800,"price":13.7,"orders":6},{"quantity":37050,"price":13.65,"orders":8},{"quantity":39900,"price":13.6,"orders":10},{"quantity":34200,"price":13.55,"orders":9}],"sell":[{"quantity":19950,"price":13.85,"orders":6},{"quantity":25650,"price":13.9,"orders":6},{"quantity":17100,"price":13.95,"orders":4},{"quantity":19950,"price":14.0,"orders":6},{"quantity":11400,"price":14.05,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|39418","symbol":"BEL25JUL410PE","last_price":13.7,"volume":8957550,"average_price":13.8,"oi":2647650.0,"net_change":-1.4,"total_buy_quantity":552900.0,"total_sell_quantity":473100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.1,"last_trade_time":"1750931991684","oi_day_high":2713200.0,"oi_day_low":2302800.0},"NSE_FO:HEROMOTOCO25JUL4300CE":{"ohlc":{"open":107.0,"high":108.7,"low":84.65,"close":96.35},"depth":{"buy":[{"quantity":150,"price":95.9,"orders":1},{"quantity":300,"price":95.6,"orders":2},{"quantity":150,"price":95.25,"orders":1},{"quantity":150,"price":95.1,"orders":1},{"quantity":300,"price":95.0,"orders":2}],"sell":[{"quantity":300,"price":96.45,"orders":1},{"quantity":150,"price":96.8,"orders":1},{"quantity":1050,"price":97.0,"orders":3},{"quantity":150,"price":97.45,"orders":1},{"quantity":150,"price":98.1,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|96118","symbol":"HEROMOTOCO25JUL4300CE","last_price":96.35,"volume":551700,"average_price":92.87,"oi":256200.0,"net_change":-6.5,"total_buy_quantity":21450.0,"total_sell_quantity":39900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":216.35,"last_trade_time":"1750931995005","oi_day_high":283650.0,"oi_day_low":189750.0},"NSE_FO:TATACHEM25JUL940CE":{"ohlc":{"open":35.35,"high":36.15,"low":25.5,"close":29.45},"depth":{"buy":[{"quantity":650,"price":29.45,"orders":1},{"quantity":650,"price":29.4,"orders":1},{"quantity":650,"price":29.15,"orders":1},{"quantity":650,"price":29.1,"orders":1},{"quantity":1300,"price":29.05,"orders":2}],"sell":[{"quantity":1300,"price":30.05,"orders":2},{"quantity":650,"price":30.15,"orders":1},{"quantity":650,"price":30.2,"orders":1},{"quantity":1950,"price":30.25,"orders":2},{"quantity":1300,"price":30.3,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|129011","symbol":"TATACHEM25JUL940CE","last_price":29.45,"volume":849550,"average_price":29.05,"oi":272350.0,"net_change":-4.65,"total_buy_quantity":67600.0,"total_sell_quantity":88400.0,"lower_circuit_limit":4.9,"upper_circuit_limit":63.3,"last_trade_time":"1750931967541","oi_day_high":313950.0,"oi_day_low":230750.0},"NSE_FO:MCX25JUL8800PE":{"ohlc":{"open":456.0,"high":456.0,"low":350.0,"close":350.0},"depth":{"buy":[{"quantity":500,"price":275.85,"orders":1},{"quantity":1250,"price":275.8,"orders":1},{"quantity":125,"price":275.5,"orders":1},{"quantity":500,"price":270.0,"orders":1},{"quantity":2250,"price":265.0,"orders":1}],"sell":[{"quantity":500,"price":428.0,"orders":1},{"quantity":375,"price":434.0,"orders":2},{"quantity":625,"price":435.0,"orders":1},{"quantity":125,"price":450.0,"orders":1},{"quantity":125,"price":511.1,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|39795","symbol":"MCX25JUL8800PE","last_price":350.0,"volume":2125,"average_price":408.74,"oi":21125.0,"net_change":-96.5,"total_buy_quantity":10500.0,"total_sell_quantity":3250.0,"lower_circuit_limit":108.05,"upper_circuit_limit":784.95,"last_trade_time":"1750931489653","oi_day_high":22000.0,"oi_day_low":21125.0},"NSE_FO:BDL25JUL1850PE":{"ohlc":{"open":90.2,"high":101.45,"low":82.25,"close":94.25},"depth":{"buy":[{"quantity":325,"price":94.2,"orders":1},{"quantity":325,"price":93.55,"orders":1},{"quantity":650,"price":93.05,"orders":2},{"quantity":325,"price":92.95,"orders":1},{"quantity":325,"price":92.85,"orders":1}],"sell":[{"quantity":325,"price":95.9,"orders":1},{"quantity":325,"price":98.0,"orders":1},{"quantity":650,"price":104.8,"orders":2},{"quantity":2925,"price":104.85,"orders":1},{"quantity":325,"price":111.0,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|81349","symbol":"BDL25JUL1850PE","last_price":94.25,"volume":158275,"average_price":94.39,"oi":105625.0,"net_change":-6.8,"total_buy_quantity":11050.0,"total_sell_quantity":23725.0,"lower_circuit_limit":20.1,"upper_circuit_limit":182.0,"last_trade_time":"1750931986926","oi_day_high":108875.0,"oi_day_low":73450.0},"NSE_FO:RVNL25JUL400PE":{"ohlc":{"open":16.0,"high":18.25,"low":15.45,"close":16.7},"depth":{"buy":[{"quantity":2750,"price":16.4,"orders":2},{"quantity":1375,"price":16.05,"orders":1},{"quantity":5500,"price":16.0,"orders":2},{"quantity":5500,"price":15.95,"orders":2},{"quantity":4125,"price":15.6,"orders":1}],"sell":[{"quantity":1375,"price":16.85,"orders":1},{"quantity":1375,"price":16.9,"orders":1},{"quantity":4125,"price":17.15,"orders":1},{"quantity":1375,"price":17.2,"orders":1},{"quantity":4125,"price":17.45,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|132920","symbol":"RVNL25JUL400PE","last_price":16.7,"volume":129250,"average_price":17.12,"oi":286000.0,"net_change":-0.5,"total_buy_quantity":145750.0,"total_sell_quantity":151250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.2,"last_trade_time":"1750931932045","oi_day_high":286000.0,"oi_day_low":242000.0},"NSE_FO:VEDL25JUL460CE":{"ohlc":{"open":9.95,"high":16.2,"low":8.5,"close":15.15},"depth":{"buy":[{"quantity":6900,"price":15.05,"orders":2},{"quantity":2300,"price":15.0,"orders":2},{"quantity":2300,"price":14.95,"orders":2},{"quantity":6900,"price":14.9,"orders":4},{"quantity":4600,"price":14.85,"orders":3}],"sell":[{"quantity":3450,"price":15.2,"orders":3},{"quantity":1150,"price":15.3,"orders":1},{"quantity":4600,"price":15.35,"orders":2},{"quantity":2300,"price":15.4,"orders":2},{"quantity":1150,"price":15.45,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|135150","symbol":"VEDL25JUL460CE","last_price":15.15,"volume":7619900,"average_price":12.56,"oi":2335650.0,"net_change":5.8,"total_buy_quantity":339250.0,"total_sell_quantity":311650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.0,"last_trade_time":"1750931995268","oi_day_high":2386250.0,"oi_day_low":1969950.0},"NSE_FO:ETERNAL25JUL265CE":{"ohlc":{"open":9.65,"high":12.55,"low":9.25,"close":11.6},"depth":{"buy":[{"quantity":2425,"price":11.65,"orders":1},{"quantity":4850,"price":11.6,"orders":2},{"quantity":9700,"price":11.55,"orders":4},{"quantity":12125,"price":11.5,"orders":5},{"quantity":4850,"price":11.45,"orders":2}],"sell":[{"quantity":2425,"price":11.7,"orders":1},{"quantity":12125,"price":11.75,"orders":4},{"quantity":14550,"price":11.8,"orders":6},{"quantity":9700,"price":11.85,"orders":4},{"quantity":9700,"price":11.9,"orders":4}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|93852","symbol":"ETERNAL25JUL265CE","last_price":11.6,"volume":8831850,"average_price":11.14,"oi":1799350.0,"net_change":2.45,"total_buy_quantity":181875.0,"total_sell_quantity":375875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.15,"last_trade_time":"1750931994509","oi_day_high":1862400.0,"oi_day_low":892400.0},"NSE_FO:WIPRO25JUL267.5PE":{"ohlc":{"open":8.15,"high":8.35,"low":7.1,"close":7.95},"depth":{"buy":[{"quantity":6000,"price":7.85,"orders":2},{"quantity":6000,"price":7.8,"orders":2},{"quantity":6000,"price":7.75,"orders":2},{"quantity":18000,"price":7.7,"orders":4},{"quantity":6000,"price":7.65,"orders":2}],"sell":[{"quantity":6000,"price":8.0,"orders":2},{"quantity":15000,"price":8.05,"orders":3},{"quantity":18000,"price":8.1,"orders":4},{"quantity":21000,"price":8.15,"orders":3},{"quantity":3000,"price":8.2,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|141206","symbol":"WIPRO25JUL267.5PE","last_price":7.95,"volume":549000,"average_price":7.77,"oi":285000.0,"net_change":0.0,"total_buy_quantity":222000.0,"total_sell_quantity":165000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1750931831312","oi_day_high":306000.0,"oi_day_low":255000.0},"NSE_FO:ICICIPRULI25JUL650PE":{"ohlc":{"open":23.5,"high":25.65,"low":20.0,"close":21.6},"depth":{"buy":[{"quantity":1850,"price":20.6,"orders":2},{"quantity":3700,"price":20.55,"orders":3},{"quantity":925,"price":20.5,"orders":1},{"quantity":925,"price":20.45,"orders":1},{"quantity":1850,"price":20.35,"orders":1}],"sell":[{"quantity":925,"price":21.8,"orders":1},{"quantity":925,"price":21.85,"orders":1},{"quantity":925,"price":22.6,"orders":1},{"quantity":925,"price":22.65,"orders":1},{"quantity":925,"price":23.45,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|99811","symbol":"ICICIPRULI25JUL650PE","last_price":21.6,"volume":136900,"average_price":21.92,"oi":80475.0,"net_change":-4.9,"total_buy_quantity":52725.0,"total_sell_quantity":5550.0,"lower_circuit_limit":10.75,"upper_circuit_limit":50.75,"last_trade_time":"1750931971067","oi_day_high":80475.0,"oi_day_low":925.0},"NSE_FO:RELIANCE25JUL1500CE":{"ohlc":{"open":22.35,"high":35.0,"low":21.3,"close":33.3},"depth":{"buy":[{"quantity":2000,"price":33.2,"orders":4},{"quantity":500,"price":33.15,"orders":1},{"quantity":500,"price":33.1,"orders":1},{"quantity":1000,"price":33.05,"orders":2},{"quantity":28000,"price":33.0,"orders":17}],"sell":[{"quantity":1000,"price":33.3,"orders":2},{"quantity":1000,"price":33.35,"orders":2},{"quantity":13000,"price":33.4,"orders":6},{"quantity":4500,"price":33.45,"orders":9},{"quantity":13000,"price":33.5,"orders":18}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|124711","symbol":"RELIANCE25JUL1500CE","last_price":33.3,"volume":18768500,"average_price":30.1,"oi":3855000.0,"net_change":11.85,"total_buy_quantity":630500.0,"total_sell_quantity":453000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.95,"last_trade_time":"1750931999049","oi_day_high":3964500.0,"oi_day_low":2741000.0},"NSE_FO:ULTRACEMCO25JUL12000CE":{"ohlc":{"open":217.0,"high":351.0,"low":213.05,"close":280.0},"depth":{"buy":[{"quantity":150,"price":279.05,"orders":2},{"quantity":50,"price":279.0,"orders":1},{"quantity":50,"price":278.4,"orders":1},{"quantity":50,"price":278.35,"orders":1},{"quantity":100,"price":277.85,"orders":1}],"sell":[{"quantity":50,"price":282.45,"orders":1},{"quantity":50,"price":282.5,"orders":1},{"quantity":50,"price":283.2,"orders":1},{"quantity":100,"price":283.4,"orders":1},{"quantity":100,"price":284.95,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|133956","symbol":"ULTRACEMCO25JUL12000CE","last_price":280.0,"volume":347300,"average_price":289.51,"oi":62250.0,"net_change":63.4,"total_buy_quantity":10200.0,"total_sell_quantity":12200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":442.6,"last_trade_time":"1750931998388","oi_day_high":83350.0,"oi_day_low":51500.0},"NSE_FO:AXISBANK25JUL1230PE":{"ohlc":{"open":36.35,"high":37.0,"low":25.25,"close":27.7},"depth":{"buy":[{"quantity":1250,"price":27.75,"orders":2},{"quantity":625,"price":27.7,"orders":1},{"quantity":625,"price":27.6,"orders":1},{"quantity":625,"price":27.55,"orders":1},{"quantity":4375,"price":27.5,"orders":1}],"sell":[{"quantity":625,"price":28.05,"orders":1},{"quantity":625,"price":28.1,"orders":1},{"quantity":625,"price":28.25,"orders":1},{"quantity":625,"price":28.4,"orders":1},{"quantity":1250,"price":28.45,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|79223","symbol":"AXISBANK25JUL1230PE","last_price":27.7,"volume":868125,"average_price":29.03,"oi":265625.0,"net_change":-7.95,"total_buy_quantity":41875.0,"total_sell_quantity":66875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.65,"last_trade_time":"1750931961995","oi_day_high":280000.0,"oi_day_low":213750.0},"NSE_FO:KAYNES25JUL5800PE":{"ohlc":{"open":224.1,"high":289.3,"low":224.1,"close":244.9},"depth":{"buy":[{"quantity":100,"price":246.55,"orders":1},{"quantity":100,"price":244.9,"orders":1},{"quantity":400,"price":236.75,"orders":2},{"quantity":300,"price":236.65,"orders":1},{"quantity":300,"price":236.55,"orders":1}],"sell":[{"quantity":100,"price":259.05,"orders":1},{"quantity":100,"price":259.1,"orders":1},{"quantity":100,"price":259.15,"orders":1},{"quantity":100,"price":259.25,"orders":1},{"quantity":300,"price":264.35,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|111690","symbol":"KAYNES25JUL5800PE","last_price":244.9,"volume":4600,"average_price":266.98,"oi":3800.0,"net_change":18.4,"total_buy_quantity":15900.0,"total_sell_quantity":3800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":463.8,"last_trade_time":"1750931985126","oi_day_high":3800.0,"oi_day_low":3000.0},"NSE_FO:BAJFINANCE25JUL1000CE":{"ohlc":{"open":7.0,"high":13.85,"low":6.8,"close":12.2},"depth":{"buy":[{"quantity":750,"price":12.1,"orders":1},{"quantity":1500,"price":12.0,"orders":2},{"quantity":1500,"price":11.95,"orders":2},{"quantity":2250,"price":11.9,"orders":1},{"quantity":2250,"price":11.8,"orders":3}],"sell":[{"quantity":9750,"price":12.25,"orders":4},{"quantity":3000,"price":12.3,"orders":4},{"quantity":750,"price":12.35,"orders":1},{"quantity":1500,"price":12.4,"orders":2},{"quantity":750,"price":12.45,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|71092","symbol":"BAJFINANCE25JUL1000CE","last_price":12.2,"volume":6907500,"average_price":11.5,"oi":1656750.0,"net_change":5.5,"total_buy_quantity":184500.0,"total_sell_quantity":248250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.75,"last_trade_time":"1750931999594","oi_day_high":1962750.0,"oi_day_low":1550250.0},"NSE_FO:DIXON25JUL14250PE":{"ohlc":{"open":679.25,"high":725.65,"low":540.0,"close":575.85},"depth":{"buy":[{"quantity":50,"price":568.95,"orders":1},{"quantity":50,"price":568.9,"orders":1},{"quantity":50,"price":568.8,"orders":1},{"quantity":50,"price":568.75,"orders":1},{"quantity":50,"price":568.7,"orders":1}],"sell":[{"quantity":50,"price":582.2,"orders":1},{"quantity":50,"price":582.25,"orders":1},{"quantity":100,"price":589.8,"orders":2},{"quantity":50,"price":589.85,"orders":1},{"quantity":50,"price":589.9,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|92091","symbol":"DIXON25JUL14250PE","last_price":575.85,"volume":49750,"average_price":635.68,"oi":27650.0,"net_change":-83.7,"total_buy_quantity":3250.0,"total_sell_quantity":3550.0,"lower_circuit_limit":138.05,"upper_circuit_limit":1181.05,"last_trade_time":"1750931976939","oi_day_high":28800.0,"oi_day_low":22800.0},"NSE_FO:JIOFIN25JUL315PE":{"ohlc":{"open":13.6,"high":13.6,"low":10.45,"close":10.7},"depth":{"buy":[{"quantity":11750,"price":10.6,"orders":5},{"quantity":9400,"price":10.55,"orders":4},{"quantity":11750,"price":10.5,"orders":5},{"quantity":11750,"price":10.45,"orders":4},{"quantity":9400,"price":10.4,"orders":3}],"sell":[{"quantity":4700,"price":10.75,"orders":2},{"quantity":7050,"price":10.8,"orders":3},{"quantity":14100,"price":10.85,"orders":6},{"quantity":7050,"price":10.9,"orders":3},{"quantity":7050,"price":10.95,"orders":3}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|106122","symbol":"JIOFIN25JUL315PE","last_price":10.7,"volume":1652050,"average_price":11.5,"oi":587500.0,"net_change":-4.7,"total_buy_quantity":192700.0,"total_sell_quantity":260850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.4,"last_trade_time":"1750931953585","oi_day_high":589850.0,"oi_day_low":54050.0},"NSE_FO:CESC25JUL172.5CE":{"ohlc":{"open":7.9,"high":8.9,"low":6.6,"close":7.85},"depth":{"buy":[{"quantity":3625,"price":7.8,"orders":1},{"quantity":3625,"price":7.75,"orders":1},{"quantity":39875,"price":7.7,"orders":11},{"quantity":3625,"price":7.65,"orders":1},{"quantity":10875,"price":7.6,"orders":3}],"sell":[{"quantity":10875,"price":8.0,"orders":2},{"quantity":7250,"price":8.05,"orders":2},{"quantity":10875,"price":8.1,"orders":3},{"quantity":14500,"price":8.15,"orders":4},{"quantity":7250,"price":8.2,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|86476","symbol":"CESC25JUL172.5CE","last_price":7.85,"volume":1899500,"average_price":7.97,"oi":598125.0,"net_change":0.35,"total_buy_quantity":199375.0,"total_sell_quantity":326250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1750931993850","oi_day_high":598125.0,"oi_day_low":58000.0},"NSE_FO:PEL25JUL1140PE":{"ohlc":{"open":47.05,"high":51.9,"low":32.3,"close":33.5},"depth":{"buy":[{"quantity":750,"price":31.85,"orders":1},{"quantity":1500,"price":31.8,"orders":2},{"quantity":1500,"price":31.75,"orders":2},{"quantity":750,"price":29.1,"orders":1},{"quantity":750,"price":26.9,"orders":1}],"sell":[{"quantity":750,"price":35.4,"orders":1},{"quantity":1500,"price":35.45,"orders":2},{"quantity":750,"price":35.5,"orders":1},{"quantity":750,"price":35.75,"orders":1},{"quantity":750,"price":37.95,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|126784","symbol":"PEL25JUL1140PE","last_price":33.5,"volume":92250,"average_price":38.14,"oi":56250.0,"net_change":-13.3,"total_buy_quantity":66000.0,"total_sell_quantity":48750.0,"lower_circuit_limit":7.45,"upper_circuit_limit":86.15,"last_trade_time":"1750931926825","oi_day_high":56250.0,"oi_day_low":23250.0},"NSE_FO:INDIGO25JUL5700PE":{"ohlc":{"open":185.2,"high":202.3,"low":166.6,"close":173.35},"depth":{"buy":[{"quantity":150,"price":172.3,"orders":1},{"quantity":300,"price":171.05,"orders":1},{"quantity":150,"price":170.2,"orders":1},{"quantity":600,"price":170.1,"orders":2},{"quantity":150,"price":170.05,"orders":1}],"sell":[{"quantity":150,"price":173.3,"orders":1},{"quantity":150,"price":173.35,"orders":1},{"quantity":150,"price":173.7,"orders":1},{"quantity":150,"price":174.9,"orders":1},{"quantity":150,"price":174.95,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|102015","symbol":"INDIGO25JUL5700PE","last_price":173.35,"volume":159600,"average_price":180.89,"oi":64350.0,"net_change":-30.25,"total_buy_quantity":20100.0,"total_sell_quantity":23700.0,"lower_circuit_limit":47.0,"upper_circuit_limit":360.2,"last_trade_time":"1750931995600","oi_day_high":65250.0,"oi_day_low":29250.0},"NSE_FO:ASTRAL25JUL1520PE":{"ohlc":{"open":57.0,"high":61.7,"low":46.7,"close":48.0},"depth":{"buy":[{"quantity":425,"price":47.3,"orders":1},{"quantity":425,"price":47.25,"orders":1},{"quantity":425,"price":46.6,"orders":1},{"quantity":1275,"price":46.3,"orders":1},{"quantity":1275,"price":46.25,"orders":1}],"sell":[{"quantity":425,"price":48.65,"orders":1},{"quantity":425,"price":48.7,"orders":1},{"quantity":425,"price":48.75,"orders":1},{"quantity":425,"price":49.2,"orders":1},{"quantity":1275,"price":49.25,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|66150","symbol":"ASTRAL25JUL1520PE","last_price":48.0,"volume":94350,"average_price":55.88,"oi":76500.0,"net_change":-10.0,"total_buy_quantity":19550.0,"total_sell_quantity":42075.0,"lower_circuit_limit":18.25,"upper_circuit_limit":97.75,"last_trade_time":"1750931979982","oi_day_high":79900.0,"oi_day_low":59925.0},"NSE_FO:NCC25JUL230CE":{"ohlc":{"open":8.95,"high":10.75,"low":8.75,"close":9.85},"depth":{"buy":[{"quantity":2700,"price":9.8,"orders":1},{"quantity":2700,"price":9.7,"orders":1},{"quantity":5400,"price":9.65,"orders":2},{"quantity":8100,"price":9.6,"orders":3},{"quantity":2700,"price":9.55,"orders":1}],"sell":[{"quantity":2700,"price":10.0,"orders":1},{"quantity":2700,"price":10.05,"orders":1},{"quantity":2700,"price":10.1,"orders":1},{"quantity":5400,"price":10.15,"orders":2},{"quantity":2700,"price":10.2,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|116437","symbol":"NCC25JUL230CE","last_price":9.85,"volume":766800,"average_price":9.66,"oi":504900.0,"net_change":1.15,"total_buy_quantity":221400.0,"total_sell_quantity":140400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.7,"last_trade_time":"1750931985502","oi_day_high":545400.0,"oi_day_low":488700.0},"NSE_FO:LODHA25JUL1440PE":{"ohlc":{"open":57.6,"high":69.6,"low":57.0,"close":60.5},"depth":{"buy":[{"quantity":900,"price":59.8,"orders":1},{"quantity":450,"price":59.75,"orders":1},{"quantity":450,"price":59.65,"orders":1},{"quantity":450,"price":59.55,"orders":1},{"quantity":450,"price":59.05,"orders":1}],"sell":[{"quantity":450,"price":62.2,"orders":1},{"quantity":450,"price":62.25,"orders":1},{"quantity":450,"price":62.95,"orders":1},{"quantity":1350,"price":63.0,"orders":2},{"quantity":4500,"price":68.65,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|110032","symbol":"LODHA25JUL1440PE","last_price":60.5,"volume":82350,"average_price":64.46,"oi":67950.0,"net_change":4.3,"total_buy_quantity":49050.0,"total_sell_quantity":28350.0,"lower_circuit_limit":4.95,"upper_circuit_limit":107.45,"last_trade_time":"1750931914265","oi_day_high":69750.0,"oi_day_low":56700.0},"NSE_FO:NBCC25JUL125PE":{"ohlc":{"open":5.6,"high":6.55,"low":5.6,"close":6.0},"depth":{"buy":[{"quantity":13000,"price":5.9,"orders":2},{"quantity":19500,"price":5.85,"orders":3},{"quantity":32500,"price":5.8,"orders":3},{"quantity":32500,"price":5.75,"orders":5},{"quantity":39000,"price":5.7,"orders":4}],"sell":[{"quantity":32500,"price":6.05,"orders":5},{"quantity":26000,"price":6.1,"orders":4},{"quantity":13000,"price":6.15,"orders":2},{"quantity":6500,"price":6.2,"orders":1},{"quantity":71500,"price":6.6,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|121451","symbol":"NBCC25JUL125PE","last_price":6.0,"volume":1703000,"average_price":5.96,"oi":1982500.0,"net_change":0.35,"total_buy_quantity":578500.0,"total_sell_quantity":338000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1750931986982","oi_day_high":1982500.0,"oi_day_low":1423500.0},"NSE_FO:ASHOKLEY25JUL250CE":{"ohlc":{"open":6.55,"high":8.85,"low":6.15,"close":8.1},"depth":{"buy":[{"quantity":17500,"price":8.1,"orders":4},{"quantity":12500,"price":8.05,"orders":5},{"quantity":12500,"price":8.0,"orders":5},{"quantity":20000,"price":7.95,"orders":5},{"quantity":20000,"price":7.9,"orders":4}],"sell":[{"quantity":10000,"price":8.2,"orders":4},{"quantity":15000,"price":8.25,"orders":5},{"quantity":32500,"price":8.3,"orders":9},{"quantity":30000,"price":8.35,"orders":6},{"quantity":25000,"price":8.4,"orders":5}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|65364","symbol":"ASHOKLEY25JUL250CE","last_price":8.1,"volume":8480000,"average_price":8.0,"oi":1780000.0,"net_change":1.65,"total_buy_quantity":352500.0,"total_sell_quantity":600000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1750931998036","oi_day_high":2027500.0,"oi_day_low":1302500.0},"NSE_FO:APOLLOHOSP25JUL7100CE":{"ohlc":{"open":179.55,"high":205.0,"low":151.5,"close":194.1},"depth":{"buy":[{"quantity":125,"price":192.5,"orders":1},{"quantity":125,"price":192.45,"orders":1},{"quantity":125,"price":192.2,"orders":1},{"quantity":250,"price":192.0,"orders":2},{"quantity":125,"price":191.05,"orders":1}],"sell":[{"quantity":125,"price":194.1,"orders":1},{"quantity":125,"price":194.15,"orders":1},{"quantity":500,"price":194.35,"orders":1},{"quantity":1125,"price":195.0,"orders":1},{"quantity":125,"price":198.95,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|64601","symbol":"APOLLOHOSP25JUL7100CE","last_price":194.1,"volume":168250,"average_price":187.95,"oi":59250.0,"net_change":23.1,"total_buy_quantity":10375.0,"total_sell_quantity":19250.0,"lower_circuit_limit":22.45,"upper_circuit_limit":319.55,"last_trade_time":"1750931990468","oi_day_high":59250.0,"oi_day_low":34750.0},"NSE_FO:SUPREMEIND25JUL4400PE":{"ohlc":{"open":184.0,"high":213.4,"low":178.0,"close":185.0},"depth":{"buy":[{"quantity":175,"price":180.05,"orders":1},{"quantity":700,"price":180.0,"orders":4},{"quantity":175,"price":178.35,"orders":1},{"quantity":175,"price":178.0,"orders":1},{"quantity":175,"price":176.9,"orders":1}],"sell":[{"quantity":175,"price":192.2,"orders":1},{"quantity":175,"price":192.25,"orders":1},{"quantity":175,"price":192.3,"orders":1},{"quantity":175,"price":192.35,"orders":1},{"quantity":350,"price":199.55,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|128346","symbol":"SUPREMEIND25JUL4400PE","last_price":185.0,"volume":25900,"average_price":197.81,"oi":18550.0,"net_change":4.0,"total_buy_quantity":18725.0,"total_sell_quantity":3500.0,"lower_circuit_limit":39.3,"upper_circuit_limit":322.7,"last_trade_time":"1750931635831","oi_day_high":18550.0,"oi_day_low":1575.0},"NSE_FO:GODREJCP25JUL1180CE":{"ohlc":{"open":39.55,"high":39.95,"low":34.3,"close":37.4},"depth":{"buy":[{"quantity":1000,"price":36.05,"orders":2},{"quantity":500,"price":34.8,"orders":1},{"quantity":500,"price":34.75,"orders":1},{"quantity":1000,"price":34.35,"orders":1},{"quantity":500,"price":34.05,"orders":1}],"sell":[{"quantity":500,"price":37.85,"orders":1},{"quantity":500,"price":37.9,"orders":1},{"quantity":500,"price":38.0,"orders":1},{"quantity":500,"price":38.55,"orders":1},{"quantity":500,"price":39.1,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|92471","symbol":"GODREJCP25JUL1180CE","last_price":37.4,"volume":99000,"average_price":37.67,"oi":59000.0,"net_change":-3.25,"total_buy_quantity":60500.0,"total_sell_quantity":28500.0,"lower_circuit_limit":7.85,"upper_circuit_limit":73.45,"last_trade_time":"1750931877504","oi_day_high":59000.0,"oi_day_low":41500.0},"NSE_FO:UPL25JUL640CE":{"ohlc":{"open":17.55,"high":17.7,"low":11.0,"close":14.45},"depth":{"buy":[{"quantity":4065,"price":14.45,"orders":2},{"quantity":1355,"price":14.4,"orders":1},{"quantity":1355,"price":14.35,"orders":1},{"quantity":1355,"price":14.25,"orders":1},{"quantity":1355,"price":14.2,"orders":1}],"sell":[{"quantity":1355,"price":14.5,"orders":1},{"quantity":1355,"price":14.55,"orders":1},{"quantity":2710,"price":14.6,"orders":2},{"quantity":2710,"price":14.65,"orders":2},{"quantity":1355,"price":14.7,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|134667","symbol":"UPL25JUL640CE","last_price":14.45,"volume":3838715,"average_price":13.23,"oi":1617870.0,"net_change":-6.65,"total_buy_quantity":151760.0,"total_sell_quantity":499995.0,"lower_circuit_limit":0.1,"upper_circuit_limit":42.1,"last_trade_time":"1750931990556","oi_day_high":1624645.0,"oi_day_low":1379390.0},"NSE_FO:BSE25JUL2800PE":{"ohlc":{"open":150.2,"high":167.85,"low":124.2,"close":125.65},"depth":{"buy":[{"quantity":375,"price":125.6,"orders":1},{"quantity":750,"price":124.55,"orders":2},{"quantity":750,"price":124.35,"orders":2},{"quantity":1125,"price":124.3,"orders":1},{"quantity":375,"price":124.1,"orders":1}],"sell":[{"quantity":375,"price":127.3,"orders":1},{"quantity":750,"price":127.7,"orders":2},{"quantity":375,"price":128.3,"orders":1},{"quantity":375,"price":128.35,"orders":1},{"quantity":375,"price":128.4,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|49083","symbol":"BSE25JUL2800PE","last_price":125.65,"volume":1069875,"average_price":146.61,"oi":578625.0,"net_change":-22.4,"total_buy_quantity":45000.0,"total_sell_quantity":75000.0,"lower_circuit_limit":11.05,"upper_circuit_limit":285.05,"last_trade_time":"1750931994351","oi_day_high":578625.0,"oi_day_low":371250.0},"NSE_FO:ICICIGI25JUL2020CE":{"ohlc":{"open":69.0,"high":69.0,"low":58.9,"close":60.65},"depth":{"buy":[{"quantity":325,"price":58.25,"orders":1},{"quantity":325,"price":58.2,"orders":1},{"quantity":325,"price":58.1,"orders":1},{"quantity":325,"price":58.05,"orders":1},{"quantity":325,"price":58.0,"orders":1}],"sell":[{"quantity":975,"price":64.7,"orders":2},{"quantity":975,"price":64.8,"orders":2},{"quantity":325,"price":64.85,"orders":1},{"quantity":325,"price":64.9,"orders":1},{"quantity":650,"price":64.95,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|102837","symbol":"ICICIGI25JUL2020CE","last_price":60.65,"volume":79625,"average_price":62.17,"oi":52000.0,"net_change":-2.8,"total_buy_quantity":16900.0,"total_sell_quantity":5850.0,"lower_circuit_limit":12.85,"upper_circuit_limit":114.05,"last_trade_time":"1750931971067","oi_day_high":53300.0,"oi_day_low":4875.0},"NSE_FO:JSL25JUL690CE":{"ohlc":{"open":30.35,"high":35.5,"low":28.0,"close":33.4},"depth":{"buy":[{"quantity":1700,"price":32.05,"orders":2},{"quantity":850,"price":32.0,"orders":1},{"quantity":850,"price":31.5,"orders":1},{"quantity":850,"price":31.45,"orders":1},{"quantity":850,"price":31.4,"orders":1}],"sell":[{"quantity":850,"price":34.45,"orders":1},{"quantity":850,"price":34.5,"orders":1},{"quantity":850,"price":35.7,"orders":1},{"quantity":1700,"price":35.75,"orders":2},{"quantity":850,"price":37.75,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|109569","symbol":"JSL25JUL690CE","last_price":33.4,"volume":39950,"average_price":30.79,"oi":19550.0,"net_change":10.75,"total_buy_quantity":33150.0,"total_sell_quantity":13600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.15,"last_trade_time":"1750931906704","oi_day_high":22950.0,"oi_day_low":11050.0},"NSE_FO:SJVN25JUL100PE":{"ohlc":{"open":4.2,"high":4.7,"low":3.8,"close":4.2},"depth":{"buy":[{"quantity":17625,"price":4.15,"orders":3},{"quantity":17625,"price":4.1,"orders":3},{"quantity":23500,"price":4.05,"orders":4},{"quantity":35250,"price":4.0,"orders":6},{"quantity":29375,"price":3.95,"orders":5}],"sell":[{"quantity":35250,"price":4.25,"orders":4},{"quantity":35250,"price":4.3,"orders":4},{"quantity":29375,"price":4.35,"orders":3},{"quantity":17625,"price":4.4,"orders":1},{"quantity":17625,"price":4.45,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|126847","symbol":"SJVN25JUL100PE","last_price":4.2,"volume":1039875,"average_price":4.18,"oi":910625.0,"net_change":0.05,"total_buy_quantity":552250.0,"total_sell_quantity":517000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1750931996007","oi_day_high":957625.0,"oi_day_low":740250.0},"NSE_FO:IEX25JUL190CE":{"ohlc":{"open":8.0,"high":8.9,"low":6.0,"close":8.5},"depth":{"buy":[{"quantity":11250,"price":8.4,"orders":3},{"quantity":15000,"price":8.35,"orders":4},{"quantity":22500,"price":8.3,"orders":6},{"quantity":33750,"price":8.25,"orders":3},{"quantity":41250,"price":8.2,"orders":5}],"sell":[{"quantity":3750,"price":8.5,"orders":1},{"quantity":11250,"price":8.55,"orders":2},{"quantity":22500,"price":8.6,"orders":6},{"quantity":15000,"price":8.65,"orders":4},{"quantity":52500,"price":8.7,"orders":6}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|100594","symbol":"IEX25JUL190CE","last_price":8.5,"volume":10050000,"average_price":7.75,"oi":3345000.0,"net_change":0.45,"total_buy_quantity":468750.0,"total_sell_quantity":877500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1750931990231","oi_day_high":3570000.0,"oi_day_low":2081250.0},"NSE_FO:PRESTIGE25JUL1700CE":{"ohlc":{"open":104.0,"high":104.6,"low":82.6,"close":82.6},"depth":{"buy":[{"quantity":450,"price":82.15,"orders":1},{"quantity":900,"price":82.1,"orders":2},{"quantity":450,"price":82.0,"orders":1},{"quantity":450,"price":80.5,"orders":1},{"quantity":450,"price":80.45,"orders":1}],"sell":[{"quantity":900,"price":86.55,"orders":2},{"quantity":450,"price":86.6,"orders":1},{"quantity":450,"price":86.65,"orders":1},{"quantity":450,"price":86.7,"orders":1},{"quantity":450,"price":88.05,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|131527","symbol":"PRESTIGE25JUL1700CE","last_price":82.6,"volume":87300,"average_price":88.61,"oi":74250.0,"net_change":-23.85,"total_buy_quantity":16200.0,"total_sell_quantity":19800.0,"lower_circuit_limit":18.05,"upper_circuit_limit":194.85,"last_trade_time":"1750931986417","oi_day_high":74700.0,"oi_day_low":60300.0},"NSE_FO:BLUESTARCO25JUL1660PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":650,"price":48.7,"orders":1},{"quantity":650,"price":43.4,"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":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|83333","symbol":"BLUESTARCO25JUL1660PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-174.0,"total_buy_quantity":1300.0,"total_sell_quantity":0.0,"lower_circuit_limit":39.8,"upper_circuit_limit":152.5,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:JSWSTEEL25JUL1030CE":{"ohlc":{"open":32.4,"high":40.5,"low":29.35,"close":35.55},"depth":{"buy":[{"quantity":4050,"price":35.2,"orders":1},{"quantity":1350,"price":35.0,"orders":2},{"quantity":675,"price":34.95,"orders":1},{"quantity":675,"price":34.85,"orders":1},{"quantity":675,"price":34.45,"orders":1}],"sell":[{"quantity":675,"price":35.75,"orders":1},{"quantity":2025,"price":35.8,"orders":1},{"quantity":675,"price":36.2,"orders":1},{"quantity":675,"price":36.45,"orders":1},{"quantity":675,"price":36.5,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|110202","symbol":"JSWSTEEL25JUL1030CE","last_price":35.55,"volume":1431675,"average_price":35.09,"oi":294975.0,"net_change":2.85,"total_buy_quantity":20250.0,"total_sell_quantity":64125.0,"lower_circuit_limit":5.4,"upper_circuit_limit":60.0,"last_trade_time":"1750931988639","oi_day_high":303075.0,"oi_day_low":147825.0},"NSE_FO:AARTIIND25JUL480PE":{"ohlc":{"open":19.2,"high":20.6,"low":17.05,"close":17.05},"depth":{"buy":[{"quantity":2650,"price":17.1,"orders":2},{"quantity":1325,"price":17.05,"orders":1},{"quantity":2650,"price":17.0,"orders":2},{"quantity":1325,"price":16.6,"orders":1},{"quantity":1325,"price":16.1,"orders":1}],"sell":[{"quantity":1325,"price":17.8,"orders":1},{"quantity":2650,"price":17.9,"orders":2},{"quantity":1325,"price":17.95,"orders":1},{"quantity":2650,"price":18.0,"orders":2},{"quantity":1325,"price":18.1,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|56976","symbol":"AARTIIND25JUL480PE","last_price":17.05,"volume":99375,"average_price":19.06,"oi":64925.0,"net_change":-2.95,"total_buy_quantity":63600.0,"total_sell_quantity":67575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.0,"last_trade_time":"1750931528546","oi_day_high":66250.0,"oi_day_low":43725.0},"NSE_FO:PAYTM25JUL920CE":{"ohlc":{"open":33.45,"high":46.8,"low":30.55,"close":44.6},"depth":{"buy":[{"quantity":1450,"price":44.35,"orders":2},{"quantity":725,"price":44.15,"orders":1},{"quantity":5075,"price":44.0,"orders":6},{"quantity":725,"price":43.65,"orders":1},{"quantity":725,"price":43.55,"orders":1}],"sell":[{"quantity":725,"price":45.15,"orders":1},{"quantity":1450,"price":45.2,"orders":2},{"quantity":725,"price":45.25,"orders":1},{"quantity":725,"price":45.5,"orders":1},{"quantity":1450,"price":45.8,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|120194","symbol":"PAYTM25JUL920CE","last_price":44.6,"volume":2639000,"average_price":40.79,"oi":377000.0,"net_change":9.95,"total_buy_quantity":160950.0,"total_sell_quantity":130500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.4,"last_trade_time":"1750931997405","oi_day_high":377725.0,"oi_day_low":154425.0},"NSE_FO:ADANIENT25JUL2600CE":{"ohlc":{"open":60.3,"high":85.65,"low":55.45,"close":78.3},"depth":{"buy":[{"quantity":600,"price":78.4,"orders":2},{"quantity":300,"price":78.3,"orders":1},{"quantity":1200,"price":78.0,"orders":4},{"quantity":300,"price":77.4,"orders":1},{"quantity":600,"price":77.15,"orders":2}],"sell":[{"quantity":900,"price":78.5,"orders":1},{"quantity":300,"price":78.8,"orders":1},{"quantity":900,"price":79.0,"orders":1},{"quantity":300,"price":79.1,"orders":1},{"quantity":300,"price":79.45,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|59600","symbol":"ADANIENT25JUL2600CE","last_price":78.3,"volume":2529600,"average_price":71.48,"oi":1078500.0,"net_change":21.1,"total_buy_quantity":71400.0,"total_sell_quantity":68700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":163.05,"last_trade_time":"1750931991877","oi_day_high":1124700.0,"oi_day_low":1005600.0},"NSE_FO:HINDALCO25JUL690CE":{"ohlc":{"open":16.4,"high":25.4,"low":15.05,"close":23.35},"depth":{"buy":[{"quantity":2800,"price":23.2,"orders":2},{"quantity":9800,"price":23.15,"orders":1},{"quantity":1400,"price":23.1,"orders":1},{"quantity":1400,"price":23.05,"orders":1},{"quantity":5600,"price":23.0,"orders":4}],"sell":[{"quantity":1400,"price":23.25,"orders":1},{"quantity":2800,"price":23.4,"orders":2},{"quantity":1400,"price":23.45,"orders":1},{"quantity":2800,"price":23.5,"orders":2},{"quantity":1400,"price":23.55,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|100571","symbol":"HINDALCO25JUL690CE","last_price":23.35,"volume":3077200,"average_price":20.26,"oi":609000.0,"net_change":7.9,"total_buy_quantity":291200.0,"total_sell_quantity":189000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.45,"last_trade_time":"1750931994816","oi_day_high":609000.0,"oi_day_low":317800.0},"NSE_FO:HDFCBANK25JUL2020PE":{"ohlc":{"open":68.45,"high":68.7,"low":46.05,"close":49.1},"depth":{"buy":[{"quantity":550,"price":48.85,"orders":1},{"quantity":1100,"price":48.8,"orders":1},{"quantity":550,"price":48.5,"orders":1},{"quantity":550,"price":48.45,"orders":1},{"quantity":550,"price":48.4,"orders":1}],"sell":[{"quantity":550,"price":49.45,"orders":1},{"quantity":1650,"price":49.5,"orders":2},{"quantity":550,"price":49.6,"orders":1},{"quantity":550,"price":49.65,"orders":1},{"quantity":1650,"price":49.75,"orders":3}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|98963","symbol":"HDFCBANK25JUL2020PE","last_price":49.1,"volume":1505900,"average_price":52.58,"oi":422400.0,"net_change":-20.15,"total_buy_quantity":19800.0,"total_sell_quantity":65450.0,"lower_circuit_limit":8.35,"upper_circuit_limit":110.65,"last_trade_time":"1750931999083","oi_day_high":422400.0,"oi_day_low":41250.0},"NSE_FO:BHEL25JUL265PE":{"ohlc":{"open":11.6,"high":11.9,"low":9.75,"close":9.85},"depth":{"buy":[{"quantity":2625,"price":9.85,"orders":1},{"quantity":2625,"price":9.8,"orders":1},{"quantity":5250,"price":9.75,"orders":2},{"quantity":15750,"price":9.7,"orders":4},{"quantity":13125,"price":9.65,"orders":5}],"sell":[{"quantity":2625,"price":9.95,"orders":1},{"quantity":2625,"price":10.0,"orders":1},{"quantity":5250,"price":10.05,"orders":2},{"quantity":2625,"price":10.1,"orders":1},{"quantity":15750,"price":10.15,"orders":4}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|82228","symbol":"BHEL25JUL265PE","last_price":9.85,"volume":1837500,"average_price":10.98,"oi":698250.0,"net_change":-1.8,"total_buy_quantity":265125.0,"total_sell_quantity":231000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.65,"last_trade_time":"1750931980914","oi_day_high":698250.0,"oi_day_low":336000.0},"NSE_FO:LTF25JUL205PE":{"ohlc":{"open":10.25,"high":10.25,"low":7.7,"close":7.95},"depth":{"buy":[{"quantity":4462,"price":7.85,"orders":1},{"quantity":8924,"price":7.8,"orders":2},{"quantity":4462,"price":7.75,"orders":1},{"quantity":8924,"price":7.7,"orders":2},{"quantity":4462,"price":7.65,"orders":1}],"sell":[{"quantity":4462,"price":7.95,"orders":1},{"quantity":8924,"price":8.0,"orders":2},{"quantity":22310,"price":8.05,"orders":3},{"quantity":13386,"price":8.1,"orders":3},{"quantity":22310,"price":8.15,"orders":3}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|110918","symbol":"LTF25JUL205PE","last_price":7.95,"volume":2056982,"average_price":8.32,"oi":1222588.0,"net_change":-2.8,"total_buy_quantity":339112.0,"total_sell_quantity":459586.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1750931940105","oi_day_high":1231512.0,"oi_day_low":214176.0},"NSE_FO:TATAMOTORS25JUL680CE":{"ohlc":{"open":24.0,"high":26.8,"low":22.9,"close":25.95},"depth":{"buy":[{"quantity":800,"price":25.75,"orders":1},{"quantity":6400,"price":25.7,"orders":6},{"quantity":4800,"price":25.65,"orders":4},{"quantity":5600,"price":25.6,"orders":5},{"quantity":4000,"price":25.55,"orders":4}],"sell":[{"quantity":4000,"price":25.9,"orders":4},{"quantity":20000,"price":25.95,"orders":7},{"quantity":12000,"price":26.0,"orders":11},{"quantity":7200,"price":26.05,"orders":5},{"quantity":44000,"price":26.1,"orders":6}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|130095","symbol":"TATAMOTORS25JUL680CE","last_price":25.95,"volume":6308000,"average_price":25.2,"oi":3176800.0,"net_change":2.05,"total_buy_quantity":144000.0,"total_sell_quantity":383200.0,"lower_circuit_limit":3.3,"upper_circuit_limit":44.5,"last_trade_time":"1750931999385","oi_day_high":3176800.0,"oi_day_low":2419200.0},"NSE_FO:JSWENERGY25JUL520CE":{"ohlc":{"open":21.3,"high":24.8,"low":17.1,"close":22.9},"depth":{"buy":[{"quantity":1000,"price":22.85,"orders":1},{"quantity":4000,"price":22.8,"orders":4},{"quantity":1000,"price":22.75,"orders":1},{"quantity":2000,"price":22.7,"orders":2},{"quantity":1000,"price":22.65,"orders":1}],"sell":[{"quantity":2000,"price":23.0,"orders":2},{"quantity":1000,"price":23.1,"orders":1},{"quantity":2000,"price":23.15,"orders":2},{"quantity":2000,"price":23.2,"orders":2},{"quantity":1000,"price":23.25,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|106619","symbol":"JSWENERGY25JUL520CE","last_price":22.9,"volume":2349000,"average_price":20.18,"oi":620000.0,"net_change":3.5,"total_buy_quantity":134000.0,"total_sell_quantity":136000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.45,"last_trade_time":"1750931983765","oi_day_high":706000.0,"oi_day_low":481000.0},"NSE_FO:CHOLAFIN25JUL1620CE":{"ohlc":{"open":52.65,"high":65.85,"low":48.95,"close":60.0},"depth":{"buy":[{"quantity":625,"price":60.05,"orders":1},{"quantity":1250,"price":60.0,"orders":2},{"quantity":625,"price":59.85,"orders":1},{"quantity":625,"price":59.55,"orders":1},{"quantity":625,"price":59.5,"orders":1}],"sell":[{"quantity":625,"price":62.35,"orders":1},{"quantity":1250,"price":62.4,"orders":2},{"quantity":625,"price":62.45,"orders":1},{"quantity":625,"price":63.0,"orders":1},{"quantity":625,"price":63.2,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|87176","symbol":"CHOLAFIN25JUL1620CE","last_price":60.0,"volume":254375,"average_price":60.26,"oi":70000.0,"net_change":7.35,"total_buy_quantity":13750.0,"total_sell_quantity":41250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.6,"last_trade_time":"1750931997704","oi_day_high":83750.0,"oi_day_low":8750.0},"NSE_FO:LODHA25JUL1440CE":{"ohlc":{"open":79.5,"high":79.5,"low":60.15,"close":66.05},"depth":{"buy":[{"quantity":900,"price":66.05,"orders":2},{"quantity":450,"price":66.0,"orders":1},{"quantity":450,"price":65.15,"orders":1},{"quantity":450,"price":65.1,"orders":1},{"quantity":450,"price":65.05,"orders":1}],"sell":[{"quantity":450,"price":69.75,"orders":1},{"quantity":900,"price":69.8,"orders":2},{"quantity":1800,"price":70.4,"orders":2},{"quantity":900,"price":71.3,"orders":1},{"quantity":900,"price":71.5,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|110031","symbol":"LODHA25JUL1440CE","last_price":66.05,"volume":130500,"average_price":65.8,"oi":38700.0,"net_change":-16.0,"total_buy_quantity":28350.0,"total_sell_quantity":13950.0,"lower_circuit_limit":12.8,"upper_circuit_limit":151.3,"last_trade_time":"1750931961554","oi_day_high":43650.0,"oi_day_low":9450.0},"NSE_FO:NTPC25JUL335CE":{"ohlc":{"open":8.95,"high":11.7,"low":8.25,"close":11.6},"depth":{"buy":[{"quantity":3000,"price":11.5,"orders":2},{"quantity":3000,"price":11.45,"orders":2},{"quantity":9000,"price":11.4,"orders":5},{"quantity":15000,"price":11.35,"orders":8},{"quantity":13500,"price":11.3,"orders":7}],"sell":[{"quantity":4500,"price":11.55,"orders":3},{"quantity":7500,"price":11.6,"orders":4},{"quantity":15000,"price":11.65,"orders":9},{"quantity":24000,"price":11.7,"orders":11},{"quantity":10500,"price":11.75,"orders":5}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|123777","symbol":"NTPC25JUL335CE","last_price":11.6,"volume":5806500,"average_price":10.31,"oi":1951500.0,"net_change":3.3,"total_buy_quantity":282000.0,"total_sell_quantity":273000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1750931996557","oi_day_high":2131500.0,"oi_day_low":1557000.0},"NSE_FO:IOC25JUL145PE":{"ohlc":{"open":5.25,"high":5.3,"low":3.15,"close":3.3},"depth":{"buy":[{"quantity":14625,"price":3.25,"orders":3},{"quantity":73125,"price":3.2,"orders":12},{"quantity":53625,"price":3.15,"orders":8},{"quantity":68250,"price":3.1,"orders":5},{"quantity":34125,"price":3.05,"orders":5}],"sell":[{"quantity":39000,"price":3.3,"orders":7},{"quantity":58500,"price":3.35,"orders":10},{"quantity":48750,"price":3.4,"orders":8},{"quantity":24375,"price":3.45,"orders":4},{"quantity":24375,"price":3.5,"orders":3}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|106646","symbol":"IOC25JUL145PE","last_price":3.3,"volume":4621500,"average_price":4.01,"oi":3046875.0,"net_change":-2.0,"total_buy_quantity":770250.0,"total_sell_quantity":789750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1750931983265","oi_day_high":3115125.0,"oi_day_low":2486250.0},"NSE_FO:DELHIVERY25JUL385PE":{"ohlc":{"open":14.75,"high":17.1,"low":13.2,"close":15.6},"depth":{"buy":[{"quantity":2075,"price":14.85,"orders":1},{"quantity":2075,"price":14.8,"orders":1},{"quantity":4150,"price":14.75,"orders":2},{"quantity":4150,"price":14.45,"orders":2},{"quantity":83000,"price":12.3,"orders":1}],"sell":[{"quantity":2075,"price":15.95,"orders":1},{"quantity":2075,"price":16.0,"orders":1},{"quantity":4150,"price":16.05,"orders":2},{"quantity":6225,"price":16.3,"orders":3},{"quantity":18675,"price":17.5,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|91428","symbol":"DELHIVERY25JUL385PE","last_price":15.6,"volume":87150,"average_price":15.3,"oi":51875.0,"net_change":0.4,"total_buy_quantity":184675.0,"total_sell_quantity":116200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.2,"last_trade_time":"1750931842358","oi_day_high":53950.0,"oi_day_low":12450.0},"NSE_FO:DLF25JUL840PE":{"ohlc":{"open":21.65,"high":30.0,"low":21.6,"close":22.95},"depth":{"buy":[{"quantity":2475,"price":22.95,"orders":3},{"quantity":825,"price":22.9,"orders":1},{"quantity":825,"price":22.85,"orders":1},{"quantity":2475,"price":22.8,"orders":3},{"quantity":4950,"price":22.75,"orders":6}],"sell":[{"quantity":825,"price":23.15,"orders":1},{"quantity":10725,"price":23.2,"orders":3},{"quantity":825,"price":23.25,"orders":1},{"quantity":9075,"price":23.3,"orders":2},{"quantity":1650,"price":23.35,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|88513","symbol":"DLF25JUL840PE","last_price":22.95,"volume":1690425,"average_price":26.08,"oi":363000.0,"net_change":2.15,"total_buy_quantity":150975.0,"total_sell_quantity":147675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.35,"last_trade_time":"1750931997190","oi_day_high":363000.0,"oi_day_low":161700.0},"NSE_FO:TRENT25JUL6100CE":{"ohlc":{"open":266.75,"high":268.3,"low":214.5,"close":247.25},"depth":{"buy":[{"quantity":100,"price":245.75,"orders":1},{"quantity":200,"price":245.7,"orders":2},{"quantity":100,"price":245.25,"orders":1},{"quantity":200,"price":245.2,"orders":1},{"quantity":200,"price":245.0,"orders":2}],"sell":[{"quantity":100,"price":248.5,"orders":1},{"quantity":100,"price":248.9,"orders":1},{"quantity":100,"price":248.95,"orders":1},{"quantity":100,"price":249.0,"orders":1},{"quantity":200,"price":249.9,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|139412","symbol":"TRENT25JUL6100CE","last_price":247.25,"volume":472400,"average_price":242.71,"oi":130600.0,"net_change":-19.5,"total_buy_quantity":7500.0,"total_sell_quantity":22600.0,"lower_circuit_limit":9.45,"upper_circuit_limit":524.05,"last_trade_time":"1750931998205","oi_day_high":149400.0,"oi_day_low":80900.0},"NSE_FO:GRANULES25JUL500CE":{"ohlc":{"open":18.9,"high":19.3,"low":15.5,"close":18.1},"depth":{"buy":[{"quantity":2150,"price":18.05,"orders":2},{"quantity":17200,"price":18.0,"orders":3},{"quantity":1075,"price":17.75,"orders":1},{"quantity":2150,"price":17.55,"orders":1},{"quantity":1075,"price":17.5,"orders":1}],"sell":[{"quantity":1075,"price":19.0,"orders":1},{"quantity":1075,"price":19.1,"orders":1},{"quantity":1075,"price":19.2,"orders":1},{"quantity":1075,"price":19.4,"orders":1},{"quantity":1075,"price":19.45,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|92972","symbol":"GRANULES25JUL500CE","last_price":18.1,"volume":743900,"average_price":17.49,"oi":525675.0,"net_change":0.05,"total_buy_quantity":225750.0,"total_sell_quantity":169850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.05,"last_trade_time":"1750931967288","oi_day_high":525675.0,"oi_day_low":325725.0},"NSE_FO:BAJAJFINSV25JUL2060PE":{"ohlc":{"open":70.45,"high":77.6,"low":55.3,"close":57.65},"depth":{"buy":[{"quantity":500,"price":57.05,"orders":1},{"quantity":500,"price":57.0,"orders":1},{"quantity":500,"price":56.55,"orders":1},{"quantity":1000,"price":56.5,"orders":2},{"quantity":500,"price":55.65,"orders":1}],"sell":[{"quantity":500,"price":58.15,"orders":1},{"quantity":500,"price":58.2,"orders":1},{"quantity":500,"price":58.45,"orders":1},{"quantity":500,"price":58.6,"orders":1},{"quantity":500,"price":58.7,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|79746","symbol":"BAJAJFINSV25JUL2060PE","last_price":57.65,"volume":213000,"average_price":64.97,"oi":56000.0,"net_change":-21.85,"total_buy_quantity":6000.0,"total_sell_quantity":13500.0,"lower_circuit_limit":25.3,"upper_circuit_limit":133.7,"last_trade_time":"1750931986934","oi_day_high":56000.0,"oi_day_low":22000.0},"NSE_FO:ASTRAL25JUL1520CE":{"ohlc":{"open":51.85,"high":55.0,"low":41.4,"close":46.9},"depth":{"buy":[{"quantity":850,"price":47.6,"orders":2},{"quantity":425,"price":47.25,"orders":1},{"quantity":425,"price":46.75,"orders":1},{"quantity":425,"price":46.7,"orders":1},{"quantity":425,"price":46.25,"orders":1}],"sell":[{"quantity":425,"price":48.15,"orders":1},{"quantity":425,"price":48.2,"orders":1},{"quantity":425,"price":49.05,"orders":1},{"quantity":2125,"price":49.45,"orders":2},{"quantity":1700,"price":49.5,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|66149","symbol":"ASTRAL25JUL1520CE","last_price":46.9,"volume":342550,"average_price":46.77,"oi":162350.0,"net_change":1.65,"total_buy_quantity":48875.0,"total_sell_quantity":31450.0,"lower_circuit_limit":4.2,"upper_circuit_limit":86.3,"last_trade_time":"1750931990771","oi_day_high":163200.0,"oi_day_low":70125.0},"NSE_FO:MGL25JUL1440CE":{"ohlc":{"open":67.2,"high":67.6,"low":53.75,"close":60.65},"depth":{"buy":[{"quantity":800,"price":60.65,"orders":2},{"quantity":400,"price":60.0,"orders":1},{"quantity":400,"price":59.95,"orders":1},{"quantity":400,"price":59.9,"orders":1},{"quantity":400,"price":59.7,"orders":1}],"sell":[{"quantity":400,"price":62.1,"orders":1},{"quantity":400,"price":62.15,"orders":1},{"quantity":400,"price":62.95,"orders":1},{"quantity":400,"price":63.0,"orders":1},{"quantity":400,"price":63.75,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|114140","symbol":"MGL25JUL1440CE","last_price":60.65,"volume":141600,"average_price":60.07,"oi":95600.0,"net_change":-4.9,"total_buy_quantity":30800.0,"total_sell_quantity":49200.0,"lower_circuit_limit":7.05,"upper_circuit_limit":124.05,"last_trade_time":"1750931955167","oi_day_high":111200.0,"oi_day_low":95600.0},"NSE_FO:TCS25JUL3440CE":{"ohlc":{"open":91.55,"high":101.0,"low":83.7,"close":92.2},"depth":{"buy":[{"quantity":350,"price":92.0,"orders":1},{"quantity":175,"price":91.55,"orders":1},{"quantity":525,"price":91.5,"orders":3},{"quantity":175,"price":91.3,"orders":1},{"quantity":175,"price":91.15,"orders":1}],"sell":[{"quantity":350,"price":92.45,"orders":2},{"quantity":525,"price":92.5,"orders":1},{"quantity":175,"price":92.55,"orders":1},{"quantity":2100,"price":92.8,"orders":1},{"quantity":350,"price":92.85,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|131347","symbol":"TCS25JUL3440CE","last_price":92.2,"volume":618450,"average_price":91.32,"oi":226100.0,"net_change":-2.75,"total_buy_quantity":11900.0,"total_sell_quantity":26250.0,"lower_circuit_limit":19.0,"upper_circuit_limit":170.9,"last_trade_time":"1750931998001","oi_day_high":233450.0,"oi_day_low":210350.0},"NSE_FO:CESC25JUL172.5PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"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":145000,"price":9.65,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|86477","symbol":"CESC25JUL172.5PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-13.95,"total_buy_quantity":0.0,"total_sell_quantity":145000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:VOLTAS25JUL1320CE":{"ohlc":{"open":43.95,"high":56.7,"low":42.0,"close":46.6},"depth":{"buy":[{"quantity":375,"price":46.25,"orders":1},{"quantity":375,"price":46.2,"orders":1},{"quantity":750,"price":46.05,"orders":2},{"quantity":750,"price":46.0,"orders":2},{"quantity":375,"price":45.95,"orders":1}],"sell":[{"quantity":375,"price":46.55,"orders":1},{"quantity":375,"price":46.6,"orders":1},{"quantity":375,"price":46.8,"orders":1},{"quantity":375,"price":46.9,"orders":1},{"quantity":375,"price":47.0,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|135466","symbol":"VOLTAS25JUL1320CE","last_price":46.6,"volume":1077375,"average_price":47.94,"oi":243000.0,"net_change":7.45,"total_buy_quantity":89250.0,"total_sell_quantity":66375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.9,"last_trade_time":"1750931955103","oi_day_high":267000.0,"oi_day_low":185625.0},"NSE_FO:ADANIENSOL25JUL860CE":{"ohlc":{"open":43.05,"high":46.65,"low":40.5,"close":43.5},"depth":{"buy":[{"quantity":675,"price":43.55,"orders":1},{"quantity":675,"price":43.5,"orders":1},{"quantity":675,"price":42.6,"orders":1},{"quantity":675,"price":42.4,"orders":1},{"quantity":2025,"price":42.35,"orders":3}],"sell":[{"quantity":675,"price":44.0,"orders":1},{"quantity":675,"price":44.2,"orders":1},{"quantity":18225,"price":44.35,"orders":3},{"quantity":2025,"price":44.85,"orders":1},{"quantity":1350,"price":44.9,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|75465","symbol":"ADANIENSOL25JUL860CE","last_price":43.5,"volume":1381050,"average_price":43.65,"oi":329400.0,"net_change":2.8,"total_buy_quantity":57375.0,"total_sell_quantity":79650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.75,"last_trade_time":"1750931995070","oi_day_high":452925.0,"oi_day_low":184950.0},"NSE_FO:HINDALCO25JUL690PE":{"ohlc":{"open":24.0,"high":26.45,"low":19.05,"close":20.75},"depth":{"buy":[{"quantity":1400,"price":20.65,"orders":1},{"quantity":5600,"price":20.6,"orders":3},{"quantity":1400,"price":20.55,"orders":1},{"quantity":2800,"price":20.5,"orders":2},{"quantity":2800,"price":20.45,"orders":2}],"sell":[{"quantity":2800,"price":20.9,"orders":2},{"quantity":1400,"price":20.95,"orders":1},{"quantity":1400,"price":21.0,"orders":1},{"quantity":1400,"price":21.05,"orders":1},{"quantity":2800,"price":21.1,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|100572","symbol":"HINDALCO25JUL690PE","last_price":20.75,"volume":1027600,"average_price":20.94,"oi":427000.0,"net_change":-6.45,"total_buy_quantity":105000.0,"total_sell_quantity":135800.0,"lower_circuit_limit":5.9,"upper_circuit_limit":48.5,"last_trade_time":"1750931971361","oi_day_high":434000.0,"oi_day_low":60200.0},"NSE_FO:LTIM25JUL5400PE":{"ohlc":{"open":170.05,"high":213.35,"low":170.05,"close":194.3},"depth":{"buy":[{"quantity":150,"price":183.6,"orders":1},{"quantity":300,"price":183.55,"orders":2},{"quantity":150,"price":183.5,"orders":1},{"quantity":150,"price":180.2,"orders":1},{"quantity":150,"price":177.85,"orders":1}],"sell":[{"quantity":150,"price":195.15,"orders":1},{"quantity":300,"price":195.2,"orders":2},{"quantity":150,"price":195.25,"orders":1},{"quantity":150,"price":195.35,"orders":1},{"quantity":150,"price":196.3,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|111318","symbol":"LTIM25JUL5400PE","last_price":194.3,"volume":61350,"average_price":196.77,"oi":15450.0,"net_change":19.5,"total_buy_quantity":6750.0,"total_sell_quantity":10350.0,"lower_circuit_limit":42.75,"upper_circuit_limit":306.85,"last_trade_time":"1750931940837","oi_day_high":15450.0,"oi_day_low":7950.0},"NSE_FO:RVNL25JUL400CE":{"ohlc":{"open":17.4,"high":20.05,"low":16.55,"close":18.3},"depth":{"buy":[{"quantity":1375,"price":18.2,"orders":1},{"quantity":2750,"price":18.15,"orders":2},{"quantity":1375,"price":18.1,"orders":1},{"quantity":2750,"price":18.05,"orders":2},{"quantity":2750,"price":18.0,"orders":2}],"sell":[{"quantity":1375,"price":18.35,"orders":1},{"quantity":1375,"price":18.4,"orders":1},{"quantity":1375,"price":18.6,"orders":1},{"quantity":1375,"price":18.7,"orders":1},{"quantity":4125,"price":18.75,"orders":3}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|132919","symbol":"RVNL25JUL400CE","last_price":18.3,"volume":512875,"average_price":17.98,"oi":710875.0,"net_change":1.3,"total_buy_quantity":165000.0,"total_sell_quantity":174625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.7,"last_trade_time":"1750931998001","oi_day_high":723250.0,"oi_day_low":675125.0},"NSE_FO:TATASTEEL25JUL160PE":{"ohlc":{"open":5.8,"high":5.85,"low":3.8,"close":3.95},"depth":{"buy":[{"quantity":137500,"price":3.9,"orders":4},{"quantity":60500,"price":3.85,"orders":9},{"quantity":88000,"price":3.8,"orders":9},{"quantity":115500,"price":3.75,"orders":12},{"quantity":49500,"price":3.7,"orders":3}],"sell":[{"quantity":16500,"price":3.95,"orders":2},{"quantity":82500,"price":4.0,"orders":8},{"quantity":115500,"price":4.05,"orders":9},{"quantity":115500,"price":4.1,"orders":13},{"quantity":55000,"price":4.15,"orders":9}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|43409","symbol":"TATASTEEL25JUL160PE","last_price":3.95,"volume":9262000,"average_price":4.56,"oi":3707000.0,"net_change":-1.9,"total_buy_quantity":775500.0,"total_sell_quantity":973500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1750931995807","oi_day_high":3707000.0,"oi_day_low":1655500.0},"NSE_FO:ANGELONE25JUL2900CE":{"ohlc":{"open":145.0,"high":176.0,"low":133.35,"close":172.9},"depth":{"buy":[{"quantity":250,"price":171.05,"orders":1},{"quantity":250,"price":171.0,"orders":1},{"quantity":250,"price":168.1,"orders":1},{"quantity":250,"price":168.05,"orders":1},{"quantity":250,"price":168.0,"orders":1}],"sell":[{"quantity":250,"price":173.85,"orders":1},{"quantity":500,"price":173.9,"orders":2},{"quantity":500,"price":174.65,"orders":2},{"quantity":250,"price":174.95,"orders":1},{"quantity":250,"price":175.0,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|63295","symbol":"ANGELONE25JUL2900CE","last_price":172.9,"volume":501750,"average_price":151.3,"oi":138750.0,"net_change":26.05,"total_buy_quantity":18000.0,"total_sell_quantity":24250.0,"lower_circuit_limit":4.3,"upper_circuit_limit":289.4,"last_trade_time":"1750931979493","oi_day_high":158750.0,"oi_day_low":103500.0},"NSE_FO:M&MFIN25JUL270PE":{"ohlc":{"open":9.65,"high":10.2,"low":8.4,"close":9.2},"depth":{"buy":[{"quantity":2056,"price":9.1,"orders":1},{"quantity":4112,"price":9.05,"orders":2},{"quantity":6168,"price":9.0,"orders":3},{"quantity":8224,"price":8.95,"orders":2},{"quantity":4112,"price":8.9,"orders":2}],"sell":[{"quantity":2056,"price":9.35,"orders":1},{"quantity":4112,"price":9.4,"orders":2},{"quantity":2056,"price":9.45,"orders":1},{"quantity":4112,"price":9.5,"orders":2},{"quantity":2056,"price":9.55,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|50326","symbol":"M&MFIN25JUL270PE","last_price":9.2,"volume":812120,"average_price":9.03,"oi":736048.0,"net_change":-0.55,"total_buy_quantity":195320.0,"total_sell_quantity":193264.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.75,"last_trade_time":"1750931946010","oi_day_high":760720.0,"oi_day_low":265224.0},"NSE_FO:BALKRISIND25JUL2440CE":{"ohlc":{"open":54.45,"high":74.25,"low":52.0,"close":70.8},"depth":{"buy":[{"quantity":1500,"price":70.7,"orders":1},{"quantity":300,"price":69.4,"orders":1},{"quantity":300,"price":69.25,"orders":1},{"quantity":300,"price":69.0,"orders":1},{"quantity":600,"price":68.3,"orders":1}],"sell":[{"quantity":300,"price":74.85,"orders":1},{"quantity":600,"price":74.9,"orders":2},{"quantity":300,"price":74.95,"orders":1},{"quantity":300,"price":76.35,"orders":1},{"quantity":300,"price":78.55,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|71911","symbol":"BALKRISIND25JUL2440CE","last_price":70.8,"volume":39900,"average_price":61.37,"oi":17700.0,"net_change":16.35,"total_buy_quantity":14700.0,"total_sell_quantity":9300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":116.9,"last_trade_time":"1750931953826","oi_day_high":17700.0,"oi_day_low":7200.0},"NSE_FO:DIXON25JUL14250CE":{"ohlc":{"open":690.0,"high":755.0,"low":608.95,"close":722.35},"depth":{"buy":[{"quantity":50,"price":716.1,"orders":1},{"quantity":100,"price":716.05,"orders":2},{"quantity":100,"price":716.0,"orders":2},{"quantity":100,"price":715.9,"orders":2},{"quantity":50,"price":715.85,"orders":1}],"sell":[{"quantity":50,"price":727.95,"orders":1},{"quantity":50,"price":728.0,"orders":1},{"quantity":50,"price":728.1,"orders":1},{"quantity":50,"price":729.0,"orders":1},{"quantity":50,"price":729.85,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|92090","symbol":"DIXON25JUL14250CE","last_price":722.35,"volume":136900,"average_price":685.25,"oi":32600.0,"net_change":31.4,"total_buy_quantity":4150.0,"total_sell_quantity":8200.0,"lower_circuit_limit":99.6,"upper_circuit_limit":1282.3,"last_trade_time":"1750931988720","oi_day_high":44900.0,"oi_day_low":29150.0},"NSE_FO:EICHERMOT25JUL5600PE":{"ohlc":{"open":142.0,"high":165.25,"low":126.9,"close":132.95},"depth":{"buy":[{"quantity":350,"price":129.05,"orders":2},{"quantity":175,"price":129.0,"orders":1},{"quantity":175,"price":128.95,"orders":1},{"quantity":175,"price":128.9,"orders":1},{"quantity":175,"price":126.75,"orders":1}],"sell":[{"quantity":175,"price":132.95,"orders":1},{"quantity":350,"price":133.0,"orders":2},{"quantity":175,"price":134.35,"orders":1},{"quantity":175,"price":134.45,"orders":1},{"quantity":175,"price":134.5,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|89907","symbol":"EICHERMOT25JUL5600PE","last_price":132.95,"volume":94850,"average_price":143.63,"oi":28175.0,"net_change":-1.65,"total_buy_quantity":2450.0,"total_sell_quantity":9800.0,"lower_circuit_limit":7.35,"upper_circuit_limit":261.85,"last_trade_time":"1750931985585","oi_day_high":28875.0,"oi_day_low":21700.0},"NSE_FO:APLAPOLLO25JUL1800CE":{"ohlc":{"open":57.8,"high":72.35,"low":48.3,"close":57.25},"depth":{"buy":[{"quantity":350,"price":54.05,"orders":1},{"quantity":350,"price":54.0,"orders":1},{"quantity":350,"price":53.5,"orders":1},{"quantity":350,"price":53.4,"orders":1},{"quantity":1050,"price":52.65,"orders":1}],"sell":[{"quantity":350,"price":56.25,"orders":1},{"quantity":700,"price":56.3,"orders":2},{"quantity":350,"price":58.55,"orders":1},{"quantity":350,"price":58.85,"orders":1},{"quantity":350,"price":58.9,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|63957","symbol":"APLAPOLLO25JUL1800CE","last_price":57.25,"volume":549500,"average_price":60.72,"oi":161000.0,"net_change":-0.55,"total_buy_quantity":19250.0,"total_sell_quantity":50400.0,"lower_circuit_limit":1.4,"upper_circuit_limit":114.2,"last_trade_time":"1750931971114","oi_day_high":170450.0,"oi_day_low":49350.0},"NSE_FO:TATAPOWER25JUL405CE":{"ohlc":{"open":13.0,"high":13.95,"low":11.8,"close":13.75},"depth":{"buy":[{"quantity":2900,"price":13.55,"orders":2},{"quantity":5800,"price":13.5,"orders":4},{"quantity":7250,"price":13.45,"orders":5},{"quantity":2900,"price":13.4,"orders":2},{"quantity":5800,"price":13.35,"orders":4}],"sell":[{"quantity":1450,"price":13.6,"orders":1},{"quantity":1450,"price":13.65,"orders":1},{"quantity":7250,"price":13.7,"orders":5},{"quantity":7250,"price":13.75,"orders":4},{"quantity":5800,"price":13.8,"orders":4}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|137833","symbol":"TATAPOWER25JUL405CE","last_price":13.75,"volume":3733750,"average_price":12.94,"oi":1151300.0,"net_change":0.9,"total_buy_quantity":242150.0,"total_sell_quantity":343650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.85,"last_trade_time":"1750931997024","oi_day_high":1571800.0,"oi_day_low":1151300.0},"NSE_FO:HINDCOPPER25JUL270PE":{"ohlc":{"open":10.0,"high":11.95,"low":10.0,"close":10.55},"depth":{"buy":[{"quantity":2650,"price":10.5,"orders":1},{"quantity":2650,"price":10.4,"orders":1},{"quantity":2650,"price":10.35,"orders":1},{"quantity":2650,"price":10.25,"orders":1},{"quantity":2650,"price":10.2,"orders":1}],"sell":[{"quantity":47700,"price":10.9,"orders":1},{"quantity":2650,"price":11.0,"orders":1},{"quantity":2650,"price":11.55,"orders":1},{"quantity":2650,"price":12.35,"orders":1},{"quantity":26500,"price":12.45,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|97277","symbol":"HINDCOPPER25JUL270PE","last_price":10.55,"volume":347150,"average_price":10.72,"oi":214650.0,"net_change":-43.35,"total_buy_quantity":50350.0,"total_sell_quantity":92750.0,"lower_circuit_limit":3.45,"upper_circuit_limit":43.45,"last_trade_time":"1750931999106","oi_day_high":214650.0,"oi_day_low":2650.0},"NSE_FO:JSWSTEEL25JUL1030PE":{"ohlc":{"open":28.95,"high":35.8,"low":26.4,"close":29.45},"depth":{"buy":[{"quantity":675,"price":27.65,"orders":1},{"quantity":2025,"price":27.6,"orders":3},{"quantity":675,"price":27.55,"orders":1},{"quantity":675,"price":27.45,"orders":1},{"quantity":675,"price":27.2,"orders":1}],"sell":[{"quantity":675,"price":29.35,"orders":1},{"quantity":675,"price":29.6,"orders":1},{"quantity":675,"price":29.75,"orders":1},{"quantity":675,"price":29.85,"orders":1},{"quantity":675,"price":29.95,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|110234","symbol":"JSWSTEEL25JUL1030PE","last_price":29.45,"volume":504900,"average_price":29.92,"oi":158625.0,"net_change":-2.35,"total_buy_quantity":40500.0,"total_sell_quantity":55350.0,"lower_circuit_limit":6.9,"upper_circuit_limit":56.7,"last_trade_time":"1750931987358","oi_day_high":158625.0,"oi_day_low":41175.0},"NSE_FO:IREDA25JUL170PE":{"ohlc":{"open":6.35,"high":7.8,"low":6.15,"close":6.5},"depth":{"buy":[{"quantity":6900,"price":6.45,"orders":2},{"quantity":13800,"price":6.4,"orders":4},{"quantity":27600,"price":6.35,"orders":6},{"quantity":17250,"price":6.3,"orders":4},{"quantity":24150,"price":6.25,"orders":5}],"sell":[{"quantity":13800,"price":6.55,"orders":4},{"quantity":13800,"price":6.6,"orders":3},{"quantity":13800,"price":6.65,"orders":3},{"quantity":3450,"price":6.7,"orders":1},{"quantity":3450,"price":6.75,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|104728","symbol":"IREDA25JUL170PE","last_price":6.5,"volume":1435200,"average_price":6.98,"oi":1114350.0,"net_change":-0.15,"total_buy_quantity":382950.0,"total_sell_quantity":396750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1750931855085","oi_day_high":1145400.0,"oi_day_low":893550.0},"NSE_FO:CANBK25JUL111PE":{"ohlc":{"open":3.55,"high":4.5,"low":3.3,"close":3.45},"depth":{"buy":[{"quantity":27000,"price":3.4,"orders":4},{"quantity":60750,"price":3.35,"orders":5},{"quantity":74250,"price":3.3,"orders":6},{"quantity":60750,"price":3.25,"orders":5},{"quantity":54000,"price":3.2,"orders":2}],"sell":[{"quantity":6750,"price":3.45,"orders":1},{"quantity":54000,"price":3.5,"orders":6},{"quantity":74250,"price":3.55,"orders":7},{"quantity":60750,"price":3.6,"orders":6},{"quantity":67500,"price":3.65,"orders":4}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|85814","symbol":"CANBK25JUL111PE","last_price":3.45,"volume":5184000,"average_price":3.78,"oi":2902500.0,"net_change":-0.1,"total_buy_quantity":600750.0,"total_sell_quantity":681750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1750931994432","oi_day_high":2943000.0,"oi_day_low":1559250.0},"NSE_FO:TATAELXSI25JUL6300PE":{"ohlc":{"open":296.95,"high":297.9,"low":238.55,"close":250.1},"depth":{"buy":[{"quantity":100,"price":249.9,"orders":1},{"quantity":100,"price":249.85,"orders":1},{"quantity":100,"price":249.8,"orders":1},{"quantity":100,"price":249.7,"orders":1},{"quantity":100,"price":236.3,"orders":1}],"sell":[{"quantity":400,"price":268.8,"orders":2},{"quantity":100,"price":268.85,"orders":1},{"quantity":100,"price":270.0,"orders":1},{"quantity":100,"price":270.7,"orders":1},{"quantity":400,"price":277.65,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|129938","symbol":"TATAELXSI25JUL6300PE","last_price":250.1,"volume":5700,"average_price":265.84,"oi":9900.0,"net_change":-13.4,"total_buy_quantity":3100.0,"total_sell_quantity":7200.0,"lower_circuit_limit":81.85,"upper_circuit_limit":445.15,"last_trade_time":"1750931976878","oi_day_high":9900.0,"oi_day_low":9200.0},"NSE_FO:PAGEIND25JUL48500CE":{"ohlc":{"open":1441.8,"high":1502.2,"low":1150.0,"close":1150.0},"depth":{"buy":[{"quantity":15,"price":860.25,"orders":1},{"quantity":15,"price":860.2,"orders":1},{"quantity":15,"price":797.2,"orders":1},{"quantity":255,"price":797.15,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":15,"price":1401.9,"orders":1},{"quantity":30,"price":1401.95,"orders":1},{"quantity":30,"price":1402.0,"orders":2},{"quantity":15,"price":1420.0,"orders":1},{"quantity":255,"price":1496.95,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|125856","symbol":"PAGEIND25JUL48500CE","last_price":1150.0,"volume":390,"average_price":1370.52,"oi":270.0,"net_change":-475.85,"total_buy_quantity":300.0,"total_sell_quantity":345.0,"lower_circuit_limit":648.3,"upper_circuit_limit":3005.8,"last_trade_time":"1750931889740","oi_day_high":270.0,"oi_day_low":30.0},"NSE_FO:POWERGRID25JUL295PE":{"ohlc":{"open":9.4,"high":10.2,"low":8.0,"close":8.2},"depth":{"buy":[{"quantity":1900,"price":8.1,"orders":1},{"quantity":3800,"price":8.05,"orders":2},{"quantity":7600,"price":8.0,"orders":4},{"quantity":5700,"price":7.95,"orders":3},{"quantity":7600,"price":7.9,"orders":4}],"sell":[{"quantity":1900,"price":8.2,"orders":1},{"quantity":1900,"price":8.25,"orders":1},{"quantity":1900,"price":8.3,"orders":1},{"quantity":1900,"price":8.35,"orders":1},{"quantity":5700,"price":8.4,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|123650","symbol":"POWERGRID25JUL295PE","last_price":8.2,"volume":638400,"average_price":9.23,"oi":486400.0,"net_change":-1.7,"total_buy_quantity":239400.0,"total_sell_quantity":226100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1750931991641","oi_day_high":486400.0,"oi_day_low":324900.0},"NSE_FO:UNITDSPR25JUL1440CE":{"ohlc":{"open":53.55,"high":55.95,"low":44.15,"close":49.9},"depth":{"buy":[{"quantity":400,"price":49.05,"orders":1},{"quantity":8800,"price":49.0,"orders":3},{"quantity":400,"price":47.3,"orders":1},{"quantity":400,"price":47.25,"orders":1},{"quantity":400,"price":47.2,"orders":1}],"sell":[{"quantity":800,"price":50.0,"orders":2},{"quantity":400,"price":50.05,"orders":1},{"quantity":400,"price":50.15,"orders":1},{"quantity":400,"price":50.3,"orders":1},{"quantity":400,"price":50.4,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|134504","symbol":"UNITDSPR25JUL1440CE","last_price":49.9,"volume":262800,"average_price":48.37,"oi":236400.0,"net_change":-4.6,"total_buy_quantity":32400.0,"total_sell_quantity":50000.0,"lower_circuit_limit":12.9,"upper_circuit_limit":96.1,"last_trade_time":"1750931992718","oi_day_high":240400.0,"oi_day_low":169200.0},"NSE_FO:DRREDDY25JUL1320PE":{"ohlc":{"open":36.75,"high":41.0,"low":35.45,"close":38.9},"depth":{"buy":[{"quantity":1250,"price":39.4,"orders":2},{"quantity":625,"price":39.15,"orders":1},{"quantity":625,"price":38.95,"orders":1},{"quantity":625,"price":38.65,"orders":1},{"quantity":625,"price":38.6,"orders":1}],"sell":[{"quantity":625,"price":40.25,"orders":1},{"quantity":625,"price":40.3,"orders":1},{"quantity":625,"price":40.7,"orders":1},{"quantity":625,"price":40.95,"orders":1},{"quantity":1250,"price":41.0,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|89351","symbol":"DRREDDY25JUL1320PE","last_price":38.9,"volume":233125,"average_price":38.38,"oi":47500.0,"net_change":9.6,"total_buy_quantity":50625.0,"total_sell_quantity":6875.0,"lower_circuit_limit":9.25,"upper_circuit_limit":49.35,"last_trade_time":"1750931895647","oi_day_high":50000.0,"oi_day_low":27500.0},"NSE_FO:POONAWALLA25JUL450PE":{"ohlc":{"open":24.3,"high":24.9,"low":18.7,"close":18.7},"depth":{"buy":[{"quantity":1700,"price":19.65,"orders":1},{"quantity":1700,"price":19.6,"orders":1},{"quantity":1700,"price":19.3,"orders":1},{"quantity":1700,"price":19.25,"orders":1},{"quantity":1700,"price":19.15,"orders":1}],"sell":[{"quantity":1700,"price":20.35,"orders":1},{"quantity":3400,"price":20.4,"orders":2},{"quantity":1700,"price":20.45,"orders":1},{"quantity":1700,"price":20.55,"orders":1},{"quantity":1700,"price":20.9,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|123377","symbol":"POONAWALLA25JUL450PE","last_price":18.7,"volume":95200,"average_price":21.52,"oi":210800.0,"net_change":-6.15,"total_buy_quantity":25500.0,"total_sell_quantity":137700.0,"lower_circuit_limit":4.85,"upper_circuit_limit":44.85,"last_trade_time":"1750931072034","oi_day_high":214200.0,"oi_day_low":170000.0},"NSE_FO:TIINDIA25JUL3000CE":{"ohlc":{"open":79.05,"high":139.45,"low":72.25,"close":134.95},"depth":{"buy":[{"quantity":400,"price":132.75,"orders":2},{"quantity":200,"price":132.7,"orders":1},{"quantity":200,"price":132.65,"orders":1},{"quantity":200,"price":132.55,"orders":1},{"quantity":200,"price":132.5,"orders":1}],"sell":[{"quantity":200,"price":134.0,"orders":1},{"quantity":800,"price":135.0,"orders":2},{"quantity":200,"price":135.8,"orders":1},{"quantity":800,"price":135.85,"orders":3},{"quantity":600,"price":136.0,"orders":3}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|131854","symbol":"TIINDIA25JUL3000CE","last_price":134.95,"volume":905800,"average_price":117.3,"oi":72600.0,"net_change":66.2,"total_buy_quantity":33400.0,"total_sell_quantity":25600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":291.9,"last_trade_time":"1750931999660","oi_day_high":111400.0,"oi_day_low":23000.0},"NSE_FO:IDEA25JUL7CE":{"ohlc":{"open":0.6,"high":0.7,"low":0.55,"close":0.6},"depth":{"buy":[{"quantity":3859650,"price":0.6,"orders":14},{"quantity":12936975,"price":0.55,"orders":37},{"quantity":16939575,"price":0.5,"orders":34},{"quantity":14295000,"price":0.45,"orders":27},{"quantity":14223525,"price":0.4,"orders":29}],"sell":[{"quantity":13937625,"price":0.65,"orders":43},{"quantity":10363875,"price":0.7,"orders":36},{"quantity":8291100,"price":0.75,"orders":35},{"quantity":3788175,"price":0.8,"orders":22},{"quantity":2644575,"price":0.85,"orders":19}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|103643","symbol":"IDEA25JUL7CE","last_price":0.6,"volume":170682300,"average_price":0.63,"oi":2.98979925E8,"net_change":0.0,"total_buy_quantity":1.0592595E8,"total_sell_quantity":4.931775E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1750931999846","oi_day_high":3.02839575E8,"oi_day_low":2.97836325E8},"NSE_FO:UNIONBANK25JUL147.5PE":{"ohlc":{"open":6.25,"high":6.55,"low":4.8,"close":5.05},"depth":{"buy":[{"quantity":26550,"price":4.85,"orders":6},{"quantity":30975,"price":4.8,"orders":5},{"quantity":13275,"price":4.75,"orders":3},{"quantity":17700,"price":4.7,"orders":2},{"quantity":4425,"price":4.65,"orders":1}],"sell":[{"quantity":4425,"price":5.0,"orders":1},{"quantity":8850,"price":5.05,"orders":2},{"quantity":22125,"price":5.1,"orders":5},{"quantity":8850,"price":5.15,"orders":2},{"quantity":4425,"price":5.2,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|140012","symbol":"UNIONBANK25JUL147.5PE","last_price":5.05,"volume":407100,"average_price":5.39,"oi":181425.0,"net_change":-1.75,"total_buy_quantity":376125.0,"total_sell_quantity":331875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1750931869486","oi_day_high":181425.0,"oi_day_low":159300.0},"NSE_FO:PFC25JUL420PE":{"ohlc":{"open":15.85,"high":16.1,"low":12.8,"close":13.1},"depth":{"buy":[{"quantity":1300,"price":13.2,"orders":1},{"quantity":1300,"price":13.15,"orders":1},{"quantity":3900,"price":13.1,"orders":3},{"quantity":5200,"price":13.05,"orders":4},{"quantity":9100,"price":13.0,"orders":7}],"sell":[{"quantity":5200,"price":13.4,"orders":3},{"quantity":9100,"price":13.45,"orders":6},{"quantity":5200,"price":13.5,"orders":4},{"quantity":1300,"price":13.55,"orders":1},{"quantity":6500,"price":13.6,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|120939","symbol":"PFC25JUL420PE","last_price":13.1,"volume":1673100,"average_price":14.41,"oi":1574300.0,"net_change":-3.5,"total_buy_quantity":296400.0,"total_sell_quantity":210600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.6,"last_trade_time":"1750931964089","oi_day_high":1576900.0,"oi_day_low":1206400.0},"NSE_FO:NCC25JUL230PE":{"ohlc":{"open":9.2,"high":9.2,"low":7.0,"close":7.4},"depth":{"buy":[{"quantity":2700,"price":7.3,"orders":1},{"quantity":2700,"price":7.25,"orders":1},{"quantity":5400,"price":7.2,"orders":2},{"quantity":2700,"price":7.15,"orders":1},{"quantity":2700,"price":7.1,"orders":1}],"sell":[{"quantity":5400,"price":7.7,"orders":2},{"quantity":5400,"price":7.75,"orders":2},{"quantity":2700,"price":7.8,"orders":1},{"quantity":2700,"price":7.95,"orders":1},{"quantity":2700,"price":8.0,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|116438","symbol":"NCC25JUL230PE","last_price":7.4,"volume":186300,"average_price":7.95,"oi":294300.0,"net_change":-1.8,"total_buy_quantity":72900.0,"total_sell_quantity":67500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1750931901529","oi_day_high":294300.0,"oi_day_low":216000.0},"NSE_FO:KALYANKJIL25JUL550PE":{"ohlc":{"open":28.95,"high":29.6,"low":19.7,"close":23.55},"depth":{"buy":[{"quantity":11750,"price":22.05,"orders":1},{"quantity":1175,"price":21.45,"orders":1},{"quantity":1175,"price":21.4,"orders":1},{"quantity":1175,"price":21.35,"orders":1},{"quantity":1175,"price":21.25,"orders":1}],"sell":[{"quantity":1175,"price":22.6,"orders":1},{"quantity":1175,"price":22.65,"orders":1},{"quantity":1175,"price":22.75,"orders":1},{"quantity":1175,"price":22.85,"orders":1},{"quantity":1175,"price":23.65,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|110969","symbol":"KALYANKJIL25JUL550PE","last_price":23.55,"volume":215025,"average_price":23.53,"oi":98700.0,"net_change":-4.35,"total_buy_quantity":113975.0,"total_sell_quantity":88125.0,"lower_circuit_limit":4.5,"upper_circuit_limit":51.3,"last_trade_time":"1750931967771","oi_day_high":98700.0,"oi_day_low":48175.0},"NSE_FO:MUTHOOTFIN25JUL2600CE":{"ohlc":{"open":75.0,"high":84.65,"low":63.5,"close":69.55},"depth":{"buy":[{"quantity":275,"price":69.85,"orders":1},{"quantity":275,"price":69.8,"orders":1},{"quantity":550,"price":69.7,"orders":2},{"quantity":275,"price":69.65,"orders":1},{"quantity":275,"price":69.6,"orders":1}],"sell":[{"quantity":275,"price":71.55,"orders":1},{"quantity":275,"price":73.7,"orders":1},{"quantity":275,"price":74.0,"orders":1},{"quantity":275,"price":74.7,"orders":1},{"quantity":275,"price":74.8,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|115287","symbol":"MUTHOOTFIN25JUL2600CE","last_price":69.55,"volume":199375,"average_price":72.95,"oi":110825.0,"net_change":-2.6,"total_buy_quantity":50600.0,"total_sell_quantity":39875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":150.3,"last_trade_time":"1750931987130","oi_day_high":117150.0,"oi_day_low":99825.0},"NSE_FO:GAIL25JUL187.5PE":{"ohlc":{"open":7.4,"high":7.7,"low":6.0,"close":6.0},"depth":{"buy":[{"quantity":22050,"price":5.85,"orders":6},{"quantity":22050,"price":5.8,"orders":5},{"quantity":12600,"price":5.65,"orders":2},{"quantity":12600,"price":5.6,"orders":2},{"quantity":6300,"price":5.45,"orders":2}],"sell":[{"quantity":3150,"price":6.0,"orders":1},{"quantity":9450,"price":6.05,"orders":3},{"quantity":6300,"price":6.1,"orders":2},{"quantity":15750,"price":6.15,"orders":4},{"quantity":12600,"price":6.2,"orders":3}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|95463","symbol":"GAIL25JUL187.5PE","last_price":6.0,"volume":938700,"average_price":6.75,"oi":661500.0,"net_change":-1.7,"total_buy_quantity":422100.0,"total_sell_quantity":434700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1750931996425","oi_day_high":667800.0,"oi_day_low":283500.0},"NSE_FO:CGPOWER25JUL670CE":{"ohlc":{"open":32.2,"high":34.2,"low":29.75,"close":33.25},"depth":{"buy":[{"quantity":850,"price":32.05,"orders":1},{"quantity":850,"price":32.0,"orders":1},{"quantity":850,"price":31.5,"orders":1},{"quantity":850,"price":31.45,"orders":1},{"quantity":2550,"price":31.2,"orders":2}],"sell":[{"quantity":850,"price":33.3,"orders":1},{"quantity":850,"price":33.4,"orders":1},{"quantity":2550,"price":34.1,"orders":2},{"quantity":2550,"price":34.15,"orders":2},{"quantity":850,"price":34.25,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|86802","symbol":"CGPOWER25JUL670CE","last_price":33.25,"volume":102000,"average_price":31.84,"oi":56950.0,"net_change":-2.4,"total_buy_quantity":22100.0,"total_sell_quantity":56100.0,"lower_circuit_limit":7.1,"upper_circuit_limit":64.2,"last_trade_time":"1750931955082","oi_day_high":56950.0,"oi_day_low":8500.0},"NSE_FO:BRITANNIA25JUL5850CE":{"ohlc":{"open":123.75,"high":141.15,"low":112.8,"close":135.15},"depth":{"buy":[{"quantity":125,"price":124.0,"orders":1},{"quantity":125,"price":123.95,"orders":1},{"quantity":250,"price":122.8,"orders":2},{"quantity":125,"price":121.85,"orders":1},{"quantity":125,"price":121.75,"orders":1}],"sell":[{"quantity":375,"price":135.55,"orders":3},{"quantity":125,"price":135.6,"orders":1},{"quantity":125,"price":135.7,"orders":1},{"quantity":125,"price":135.8,"orders":1},{"quantity":125,"price":137.7,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|84653","symbol":"BRITANNIA25JUL5850CE","last_price":135.15,"volume":13500,"average_price":127.51,"oi":5000.0,"net_change":18.35,"total_buy_quantity":4000.0,"total_sell_quantity":4000.0,"lower_circuit_limit":35.85,"upper_circuit_limit":218.25,"last_trade_time":"1750931861231","oi_day_high":5125.0,"oi_day_low":250.0},"NSE_FO:INFY25JUL1600CE":{"ohlc":{"open":61.8,"high":66.75,"low":56.8,"close":61.3},"depth":{"buy":[{"quantity":400,"price":61.15,"orders":1},{"quantity":400,"price":61.1,"orders":1},{"quantity":1200,"price":60.95,"orders":1},{"quantity":400,"price":60.9,"orders":1},{"quantity":400,"price":60.85,"orders":1}],"sell":[{"quantity":400,"price":61.4,"orders":1},{"quantity":400,"price":61.45,"orders":1},{"quantity":1200,"price":61.7,"orders":1},{"quantity":1200,"price":61.85,"orders":1},{"quantity":400,"price":61.9,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|103069","symbol":"INFY25JUL1600CE","last_price":61.3,"volume":2002400,"average_price":61.65,"oi":874800.0,"net_change":-0.55,"total_buy_quantity":50400.0,"total_sell_quantity":103600.0,"lower_circuit_limit":16.55,"upper_circuit_limit":107.15,"last_trade_time":"1750931997002","oi_day_high":938400.0,"oi_day_low":838800.0},"NSE_FO:TATACONSUM25JUL1150PE":{"ohlc":{"open":36.0,"high":39.6,"low":27.95,"close":29.15},"depth":{"buy":[{"quantity":550,"price":28.5,"orders":1},{"quantity":550,"price":28.45,"orders":1},{"quantity":550,"price":28.4,"orders":1},{"quantity":550,"price":28.2,"orders":1},{"quantity":550,"price":27.6,"orders":1}],"sell":[{"quantity":550,"price":33.6,"orders":1},{"quantity":1100,"price":33.65,"orders":2},{"quantity":550,"price":33.7,"orders":1},{"quantity":550,"price":33.8,"orders":1},{"quantity":2750,"price":33.95,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|137394","symbol":"TATACONSUM25JUL1150PE","last_price":29.15,"volume":55000,"average_price":32.17,"oi":36850.0,"net_change":-11.7,"total_buy_quantity":24750.0,"total_sell_quantity":5500.0,"lower_circuit_limit":12.95,"upper_circuit_limit":68.75,"last_trade_time":"1750931949992","oi_day_high":37400.0,"oi_day_low":9350.0},"NSE_FO:LTF25JUL205CE":{"ohlc":{"open":7.1,"high":8.5,"low":6.85,"close":8.4},"depth":{"buy":[{"quantity":8924,"price":8.3,"orders":2},{"quantity":22310,"price":8.25,"orders":3},{"quantity":17848,"price":8.2,"orders":4},{"quantity":22310,"price":8.15,"orders":3},{"quantity":13386,"price":8.1,"orders":3}],"sell":[{"quantity":8924,"price":8.4,"orders":2},{"quantity":4462,"price":8.45,"orders":1},{"quantity":17848,"price":8.5,"orders":4},{"quantity":8924,"price":8.55,"orders":2},{"quantity":49082,"price":8.6,"orders":4}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|110917","symbol":"LTF25JUL205CE","last_price":8.4,"volume":7304294,"average_price":7.77,"oi":1338600.0,"net_change":1.5,"total_buy_quantity":499744.0,"total_sell_quantity":700534.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1750931995159","oi_day_high":1766952.0,"oi_day_low":1338600.0},"NSE_FO:NATIONALUM25JUL195CE":{"ohlc":{"open":4.95,"high":8.15,"low":4.7,"close":7.5},"depth":{"buy":[{"quantity":7500,"price":7.45,"orders":1},{"quantity":33750,"price":7.4,"orders":7},{"quantity":18750,"price":7.35,"orders":4},{"quantity":30000,"price":7.3,"orders":3},{"quantity":22500,"price":7.25,"orders":2}],"sell":[{"quantity":26250,"price":7.6,"orders":4},{"quantity":30000,"price":7.65,"orders":5},{"quantity":26250,"price":7.7,"orders":5},{"quantity":3750,"price":7.75,"orders":1},{"quantity":11250,"price":7.8,"orders":3}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|120867","symbol":"NATIONALUM25JUL195CE","last_price":7.5,"volume":7252500,"average_price":6.61,"oi":1612500.0,"net_change":2.8,"total_buy_quantity":495000.0,"total_sell_quantity":570000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1750931983529","oi_day_high":1691250.0,"oi_day_low":832500.0},"NSE_FO:UNOMINDA25JUL1080CE":{"ohlc":{"open":43.75,"high":55.0,"low":43.75,"close":51.0},"depth":{"buy":[{"quantity":550,"price":49.35,"orders":1},{"quantity":1100,"price":47.3,"orders":2},{"quantity":550,"price":47.25,"orders":1},{"quantity":550,"price":47.1,"orders":1},{"quantity":550,"price":46.25,"orders":1}],"sell":[{"quantity":550,"price":52.85,"orders":1},{"quantity":550,"price":52.9,"orders":1},{"quantity":1100,"price":53.0,"orders":1},{"quantity":550,"price":54.0,"orders":1},{"quantity":550,"price":55.0,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|140462","symbol":"UNOMINDA25JUL1080CE","last_price":51.0,"volume":18700,"average_price":50.51,"oi":12100.0,"net_change":-0.85,"total_buy_quantity":33550.0,"total_sell_quantity":10450.0,"lower_circuit_limit":12.15,"upper_circuit_limit":91.55,"last_trade_time":"1750931750013","oi_day_high":12100.0,"oi_day_low":3300.0},"NSE_FO:KEI25JUL3750CE":{"ohlc":{"open":201.0,"high":204.35,"low":172.2,"close":180.0},"depth":{"buy":[{"quantity":175,"price":179.3,"orders":1},{"quantity":175,"price":179.2,"orders":1},{"quantity":175,"price":177.25,"orders":1},{"quantity":175,"price":177.2,"orders":1},{"quantity":175,"price":177.1,"orders":1}],"sell":[{"quantity":175,"price":189.0,"orders":1},{"quantity":350,"price":189.05,"orders":2},{"quantity":175,"price":189.1,"orders":1},{"quantity":175,"price":190.0,"orders":1},{"quantity":175,"price":195.0,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|111881","symbol":"KEI25JUL3750CE","last_price":180.0,"volume":3675,"average_price":184.06,"oi":4375.0,"net_change":-30.95,"total_buy_quantity":6475.0,"total_sell_quantity":13650.0,"lower_circuit_limit":18.35,"upper_circuit_limit":403.55,"last_trade_time":"1750929873877","oi_day_high":4375.0,"oi_day_low":1575.0},"NSE_FO:SAIL25JUL132.5PE":{"ohlc":{"open":6.0,"high":6.0,"low":3.75,"close":3.95},"depth":{"buy":[{"quantity":37600,"price":3.85,"orders":8},{"quantity":23500,"price":3.8,"orders":5},{"quantity":47000,"price":3.75,"orders":7},{"quantity":173900,"price":3.7,"orders":13},{"quantity":14100,"price":3.65,"orders":1}],"sell":[{"quantity":18800,"price":3.95,"orders":4},{"quantity":32900,"price":4.0,"orders":4},{"quantity":28200,"price":4.05,"orders":5},{"quantity":70500,"price":4.1,"orders":8},{"quantity":9400,"price":4.15,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|133182","symbol":"SAIL25JUL132.5PE","last_price":3.95,"volume":2448700,"average_price":4.54,"oi":940000.0,"net_change":-2.5,"total_buy_quantity":639200.0,"total_sell_quantity":719100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1750931983064","oi_day_high":963500.0,"oi_day_low":258500.0},"NSE_FO:AXISBANK25JUL1230CE":{"ohlc":{"open":27.8,"high":41.85,"low":25.65,"close":36.3},"depth":{"buy":[{"quantity":625,"price":36.6,"orders":1},{"quantity":625,"price":36.2,"orders":1},{"quantity":625,"price":36.15,"orders":1},{"quantity":1250,"price":36.1,"orders":2},{"quantity":2500,"price":36.05,"orders":2}],"sell":[{"quantity":625,"price":37.2,"orders":1},{"quantity":1875,"price":37.25,"orders":3},{"quantity":1250,"price":37.3,"orders":2},{"quantity":625,"price":37.35,"orders":1},{"quantity":625,"price":37.4,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|79222","symbol":"AXISBANK25JUL1230CE","last_price":36.3,"volume":1593750,"average_price":34.57,"oi":293125.0,"net_change":8.35,"total_buy_quantity":25625.0,"total_sell_quantity":50000.0,"lower_circuit_limit":1.7,"upper_circuit_limit":77.7,"last_trade_time":"1750931965127","oi_day_high":303125.0,"oi_day_low":237500.0},"NSE_FO:HUDCO25JUL240CE":{"ohlc":{"open":11.8,"high":12.5,"low":10.4,"close":11.8},"depth":{"buy":[{"quantity":2775,"price":11.8,"orders":1},{"quantity":11100,"price":11.75,"orders":4},{"quantity":8325,"price":11.7,"orders":3},{"quantity":8325,"price":11.65,"orders":3},{"quantity":5550,"price":11.6,"orders":2}],"sell":[{"quantity":2775,"price":12.0,"orders":1},{"quantity":19425,"price":12.05,"orders":6},{"quantity":30525,"price":12.1,"orders":9},{"quantity":11100,"price":12.15,"orders":2},{"quantity":27750,"price":12.2,"orders":4}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|98371","symbol":"HUDCO25JUL240CE","last_price":11.8,"volume":2494725,"average_price":11.42,"oi":1756575.0,"net_change":-0.2,"total_buy_quantity":205350.0,"total_sell_quantity":505050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.0,"last_trade_time":"1750931989748","oi_day_high":1770450.0,"oi_day_low":1326450.0},"NSE_FO:NMDC25JUL71CE":{"ohlc":{"open":1.9,"high":2.65,"low":1.85,"close":2.5},"depth":{"buy":[{"quantity":67500,"price":2.45,"orders":5},{"quantity":67500,"price":2.4,"orders":5},{"quantity":40500,"price":2.35,"orders":3},{"quantity":27000,"price":2.3,"orders":2},{"quantity":13500,"price":2.15,"orders":1}],"sell":[{"quantity":67500,"price":2.55,"orders":5},{"quantity":67500,"price":2.6,"orders":5},{"quantity":40500,"price":2.65,"orders":3},{"quantity":27000,"price":2.7,"orders":2},{"quantity":13500,"price":2.75,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|123095","symbol":"NMDC25JUL71CE","last_price":2.5,"volume":5575500,"average_price":2.24,"oi":2875500.0,"net_change":0.65,"total_buy_quantity":1701000.0,"total_sell_quantity":1134000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1750931899968","oi_day_high":2902500.0,"oi_day_low":1728000.0},"NSE_FO:FEDERALBNK25JUL210CE":{"ohlc":{"open":7.5,"high":7.5,"low":4.95,"close":6.25},"depth":{"buy":[{"quantity":25000,"price":6.1,"orders":4},{"quantity":10000,"price":6.05,"orders":2},{"quantity":25000,"price":6.0,"orders":2},{"quantity":55000,"price":5.95,"orders":3},{"quantity":5000,"price":5.9,"orders":1}],"sell":[{"quantity":5000,"price":6.2,"orders":1},{"quantity":10000,"price":6.25,"orders":2},{"quantity":40000,"price":6.3,"orders":8},{"quantity":60000,"price":6.35,"orders":7},{"quantity":55000,"price":6.4,"orders":8}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|91042","symbol":"FEDERALBNK25JUL210CE","last_price":6.25,"volume":11490000,"average_price":5.9,"oi":4615000.0,"net_change":-0.85,"total_buy_quantity":530000.0,"total_sell_quantity":900000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1750931985349","oi_day_high":4675000.0,"oi_day_low":2765000.0},"NSE_FO:NHPC25JUL85PE":{"ohlc":{"open":2.85,"high":3.35,"low":2.5,"close":2.7},"depth":{"buy":[{"quantity":38400,"price":2.6,"orders":4},{"quantity":51200,"price":2.55,"orders":5},{"quantity":38400,"price":2.5,"orders":4},{"quantity":32000,"price":2.45,"orders":2},{"quantity":32000,"price":2.4,"orders":2}],"sell":[{"quantity":6400,"price":2.7,"orders":1},{"quantity":12800,"price":2.75,"orders":2},{"quantity":12800,"price":2.8,"orders":1},{"quantity":12800,"price":2.85,"orders":1},{"quantity":12800,"price":2.9,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|122735","symbol":"NHPC25JUL85PE","last_price":2.7,"volume":1228800,"average_price":2.95,"oi":1344000.0,"net_change":-0.15,"total_buy_quantity":595200.0,"total_sell_quantity":563200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1750931984174","oi_day_high":1420800.0,"oi_day_low":1145600.0},"NSE_FO:HDFCAMC25JUL5100PE":{"ohlc":{"open":154.05,"high":184.95,"low":137.55,"close":160.35},"depth":{"buy":[{"quantity":300,"price":157.75,"orders":2},{"quantity":450,"price":157.7,"orders":2},{"quantity":150,"price":157.65,"orders":1},{"quantity":150,"price":157.6,"orders":1},{"quantity":150,"price":157.55,"orders":1}],"sell":[{"quantity":150,"price":161.65,"orders":1},{"quantity":150,"price":161.7,"orders":1},{"quantity":150,"price":161.8,"orders":1},{"quantity":300,"price":162.95,"orders":1},{"quantity":300,"price":163.7,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|42191","symbol":"HDFCAMC25JUL5100PE","last_price":160.35,"volume":70200,"average_price":162.04,"oi":36600.0,"net_change":8.6,"total_buy_quantity":9000.0,"total_sell_quantity":7650.0,"lower_circuit_limit":10.35,"upper_circuit_limit":293.15,"last_trade_time":"1750931996279","oi_day_high":38400.0,"oi_day_low":15900.0},"NSE_FO:INDHOTEL25JUL780CE":{"ohlc":{"open":28.55,"high":29.2,"low":21.95,"close":27.0},"depth":{"buy":[{"quantity":1000,"price":26.8,"orders":1},{"quantity":2000,"price":26.75,"orders":2},{"quantity":1000,"price":26.7,"orders":1},{"quantity":2000,"price":26.55,"orders":2},{"quantity":1000,"price":26.45,"orders":1}],"sell":[{"quantity":1000,"price":27.45,"orders":1},{"quantity":2000,"price":27.5,"orders":2},{"quantity":1000,"price":27.55,"orders":1},{"quantity":1000,"price":27.6,"orders":1},{"quantity":2000,"price":27.65,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|101473","symbol":"INDHOTEL25JUL780CE","last_price":27.0,"volume":966000,"average_price":25.05,"oi":441000.0,"net_change":-1.35,"total_buy_quantity":54000.0,"total_sell_quantity":97000.0,"lower_circuit_limit":1.0,"upper_circuit_limit":55.7,"last_trade_time":"1750931998566","oi_day_high":461000.0,"oi_day_low":409000.0},"NSE_FO:SYNGENE25JUL650CE":{"ohlc":{"open":22.8,"high":22.8,"low":17.5,"close":19.6},"depth":{"buy":[{"quantity":1000,"price":19.35,"orders":1},{"quantity":1000,"price":19.3,"orders":1},{"quantity":1000,"price":19.2,"orders":1},{"quantity":1000,"price":18.4,"orders":1},{"quantity":2000,"price":18.35,"orders":1}],"sell":[{"quantity":2000,"price":19.6,"orders":1},{"quantity":1000,"price":19.9,"orders":1},{"quantity":2000,"price":20.3,"orders":2},{"quantity":2000,"price":20.95,"orders":1},{"quantity":2000,"price":21.0,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|136902","symbol":"SYNGENE25JUL650CE","last_price":19.6,"volume":252000,"average_price":19.24,"oi":176000.0,"net_change":-2.95,"total_buy_quantity":34000.0,"total_sell_quantity":32000.0,"lower_circuit_limit":2.55,"upper_circuit_limit":42.55,"last_trade_time":"1750931958310","oi_day_high":186000.0,"oi_day_low":133000.0},"NSE_FO:MANAPPURAM25JUL275PE":{"ohlc":{"open":9.45,"high":10.9,"low":8.75,"close":9.2},"depth":{"buy":[{"quantity":6000,"price":8.9,"orders":2},{"quantity":6000,"price":8.85,"orders":2},{"quantity":3000,"price":8.8,"orders":1},{"quantity":9000,"price":8.65,"orders":1},{"quantity":12000,"price":8.6,"orders":2}],"sell":[{"quantity":3000,"price":9.55,"orders":1},{"quantity":12000,"price":9.9,"orders":2},{"quantity":12000,"price":9.95,"orders":2},{"quantity":3000,"price":10.05,"orders":1},{"quantity":3000,"price":10.1,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|116651","symbol":"MANAPPURAM25JUL275PE","last_price":9.2,"volume":144000,"average_price":9.59,"oi":135000.0,"net_change":-1.2,"total_buy_quantity":234000.0,"total_sell_quantity":207000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.4,"last_trade_time":"1750931485031","oi_day_high":135000.0,"oi_day_low":102000.0},"NSE_FO:RECLTD25JUL400PE":{"ohlc":{"open":12.7,"high":15.9,"low":12.2,"close":12.65},"depth":{"buy":[{"quantity":3825,"price":12.7,"orders":2},{"quantity":3825,"price":12.65,"orders":2},{"quantity":1275,"price":12.6,"orders":1},{"quantity":3825,"price":12.55,"orders":2},{"quantity":3825,"price":12.5,"orders":1}],"sell":[{"quantity":6375,"price":12.8,"orders":2},{"quantity":1275,"price":12.9,"orders":1},{"quantity":6375,"price":13.0,"orders":2},{"quantity":1275,"price":13.05,"orders":1},{"quantity":1275,"price":13.1,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|124253","symbol":"RECLTD25JUL400PE","last_price":12.65,"volume":3656700,"average_price":14.25,"oi":3728100.0,"net_change":-2.1,"total_buy_quantity":153000.0,"total_sell_quantity":207825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.75,"last_trade_time":"1750931995422","oi_day_high":3767625.0,"oi_day_low":2756550.0},"NSE_FO:LICI25JUL960PE":{"ohlc":{"open":39.1,"high":39.1,"low":30.4,"close":30.55},"depth":{"buy":[{"quantity":1400,"price":30.2,"orders":1},{"quantity":1400,"price":29.9,"orders":2},{"quantity":700,"price":29.3,"orders":1},{"quantity":4200,"price":28.7,"orders":1},{"quantity":1400,"price":28.65,"orders":1}],"sell":[{"quantity":700,"price":33.35,"orders":1},{"quantity":10500,"price":33.6,"orders":1},{"quantity":9100,"price":34.9,"orders":1},{"quantity":28000,"price":40.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|109831","symbol":"LICI25JUL960PE","last_price":30.55,"volume":42700,"average_price":34.9,"oi":32200.0,"net_change":-8.55,"total_buy_quantity":10500.0,"total_sell_quantity":48300.0,"lower_circuit_limit":12.65,"upper_circuit_limit":65.55,"last_trade_time":"1750931087018","oi_day_high":32200.0,"oi_day_low":16100.0},"NSE_FO:SBICARD25JUL980PE":{"ohlc":{"open":40.1,"high":42.75,"low":31.55,"close":32.45},"depth":{"buy":[{"quantity":800,"price":31.75,"orders":1},{"quantity":800,"price":31.7,"orders":1},{"quantity":800,"price":31.65,"orders":1},{"quantity":800,"price":31.2,"orders":1},{"quantity":800,"price":31.1,"orders":1}],"sell":[{"quantity":800,"price":34.3,"orders":1},{"quantity":800,"price":34.4,"orders":1},{"quantity":1600,"price":34.45,"orders":2},{"quantity":800,"price":34.55,"orders":1},{"quantity":800,"price":34.6,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|125065","symbol":"SBICARD25JUL980PE","last_price":32.45,"volume":208000,"average_price":35.63,"oi":50400.0,"net_change":-2.8,"total_buy_quantity":14400.0,"total_sell_quantity":51200.0,"lower_circuit_limit":11.85,"upper_circuit_limit":58.65,"last_trade_time":"1750931826629","oi_day_high":76800.0,"oi_day_low":45600.0},"NSE_FO:ASIANPAINT25JUL2280CE":{"ohlc":{"open":66.6,"high":70.5,"low":63.6,"close":66.85},"depth":{"buy":[{"quantity":250,"price":67.0,"orders":1},{"quantity":250,"price":66.5,"orders":1},{"quantity":250,"price":66.45,"orders":1},{"quantity":500,"price":66.2,"orders":2},{"quantity":500,"price":65.8,"orders":2}],"sell":[{"quantity":250,"price":67.85,"orders":1},{"quantity":250,"price":68.05,"orders":1},{"quantity":750,"price":68.25,"orders":3},{"quantity":500,"price":69.0,"orders":1},{"quantity":1250,"price":69.05,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|65700","symbol":"ASIANPAINT25JUL2280CE","last_price":66.85,"volume":129250,"average_price":67.05,"oi":57500.0,"net_change":0.85,"total_buy_quantity":10250.0,"total_sell_quantity":21250.0,"lower_circuit_limit":17.95,"upper_circuit_limit":114.05,"last_trade_time":"1750931896818","oi_day_high":61000.0,"oi_day_low":54750.0},"NSE_FO:DIVISLAB25JUL6600CE":{"ohlc":{"open":188.05,"high":212.4,"low":174.0,"close":205.5},"depth":{"buy":[{"quantity":100,"price":205.5,"orders":1},{"quantity":100,"price":204.75,"orders":1},{"quantity":100,"price":204.4,"orders":1},{"quantity":100,"price":201.15,"orders":1},{"quantity":100,"price":201.1,"orders":1}],"sell":[{"quantity":100,"price":205.95,"orders":1},{"quantity":100,"price":206.0,"orders":1},{"quantity":100,"price":206.55,"orders":1},{"quantity":100,"price":207.3,"orders":1},{"quantity":100,"price":207.35,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|87952","symbol":"DIVISLAB25JUL6600CE","last_price":205.5,"volume":81200,"average_price":195.91,"oi":33500.0,"net_change":8.75,"total_buy_quantity":11900.0,"total_sell_quantity":11800.0,"lower_circuit_limit":12.1,"upper_circuit_limit":381.4,"last_trade_time":"1750931988658","oi_day_high":37700.0,"oi_day_low":25300.0},"NSE_FO:CROMPTON25JUL360CE":{"ohlc":{"open":10.35,"high":11.65,"low":8.5,"close":11.25},"depth":{"buy":[{"quantity":1800,"price":11.1,"orders":1},{"quantity":1800,"price":11.05,"orders":1},{"quantity":5400,"price":11.0,"orders":3},{"quantity":1800,"price":10.95,"orders":1},{"quantity":1800,"price":10.9,"orders":1}],"sell":[{"quantity":18000,"price":11.25,"orders":5},{"quantity":3600,"price":11.35,"orders":2},{"quantity":1800,"price":11.4,"orders":1},{"quantity":1800,"price":11.45,"orders":1},{"quantity":3600,"price":11.5,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|85627","symbol":"CROMPTON25JUL360CE","last_price":11.25,"volume":1665000,"average_price":10.35,"oi":901800.0,"net_change":1.05,"total_buy_quantity":248400.0,"total_sell_quantity":226800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.2,"last_trade_time":"1750931994528","oi_day_high":937800.0,"oi_day_low":777600.0},"NSE_FO:NESTLEIND25JUL2440CE":{"ohlc":{"open":52.0,"high":65.0,"low":46.55,"close":58.95},"depth":{"buy":[{"quantity":250,"price":58.0,"orders":1},{"quantity":250,"price":55.3,"orders":1},{"quantity":500,"price":55.25,"orders":1},{"quantity":250,"price":55.2,"orders":1},{"quantity":500,"price":55.15,"orders":2}],"sell":[{"quantity":250,"price":58.95,"orders":1},{"quantity":250,"price":59.0,"orders":1},{"quantity":250,"price":59.25,"orders":1},{"quantity":500,"price":59.8,"orders":1},{"quantity":500,"price":59.85,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|116774","symbol":"NESTLEIND25JUL2440CE","last_price":58.95,"volume":472750,"average_price":56.45,"oi":101000.0,"net_change":10.4,"total_buy_quantity":21250.0,"total_sell_quantity":19250.0,"lower_circuit_limit":8.95,"upper_circuit_limit":88.15,"last_trade_time":"1750931994578","oi_day_high":107750.0,"oi_day_low":65000.0},"NSE_FO:HINDZINC25JUL450PE":{"ohlc":{"open":18.5,"high":21.0,"low":15.3,"close":16.1},"depth":{"buy":[{"quantity":3675,"price":16.15,"orders":3},{"quantity":3675,"price":16.1,"orders":3},{"quantity":3675,"price":16.05,"orders":3},{"quantity":3675,"price":16.0,"orders":3},{"quantity":3675,"price":15.95,"orders":3}],"sell":[{"quantity":1225,"price":16.35,"orders":1},{"quantity":1225,"price":16.4,"orders":1},{"quantity":1225,"price":16.45,"orders":1},{"quantity":2450,"price":16.5,"orders":2},{"quantity":1225,"price":16.55,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|101591","symbol":"HINDZINC25JUL450PE","last_price":16.1,"volume":1220100,"average_price":18.48,"oi":1849750.0,"net_change":-3.45,"total_buy_quantity":205800.0,"total_sell_quantity":124950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.55,"last_trade_time":"1750931998779","oi_day_high":1869350.0,"oi_day_low":1536150.0},"NSE_FO:SBILIFE25JUL1860PE":{"ohlc":{"open":48.75,"high":50.5,"low":40.3,"close":44.85},"depth":{"buy":[{"quantity":375,"price":43.65,"orders":1},{"quantity":375,"price":43.6,"orders":1},{"quantity":375,"price":43.2,"orders":1},{"quantity":375,"price":43.15,"orders":1},{"quantity":375,"price":43.1,"orders":1}],"sell":[{"quantity":375,"price":44.65,"orders":1},{"quantity":375,"price":44.7,"orders":1},{"quantity":375,"price":44.75,"orders":1},{"quantity":375,"price":44.9,"orders":1},{"quantity":375,"price":44.95,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|133586","symbol":"SBILIFE25JUL1860PE","last_price":44.85,"volume":186750,"average_price":45.3,"oi":82875.0,"net_change":-8.8,"total_buy_quantity":24000.0,"total_sell_quantity":6750.0,"lower_circuit_limit":12.85,"upper_circuit_limit":94.45,"last_trade_time":"1750931997859","oi_day_high":84750.0,"oi_day_low":24750.0},"NSE_FO:HAL25JUL4800CE":{"ohlc":{"open":220.1,"high":236.3,"low":204.2,"close":216.9},"depth":{"buy":[{"quantity":150,"price":215.1,"orders":1},{"quantity":150,"price":215.05,"orders":1},{"quantity":1500,"price":215.0,"orders":1},{"quantity":150,"price":214.75,"orders":1},{"quantity":150,"price":214.7,"orders":1}],"sell":[{"quantity":300,"price":216.6,"orders":2},{"quantity":150,"price":216.95,"orders":1},{"quantity":150,"price":217.0,"orders":1},{"quantity":150,"price":217.65,"orders":1},{"quantity":150,"price":217.7,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|93905","symbol":"HAL25JUL4800CE","last_price":216.9,"volume":935550,"average_price":218.16,"oi":376350.0,"net_change":6.7,"total_buy_quantity":19950.0,"total_sell_quantity":45000.0,"lower_circuit_limit":24.8,"upper_circuit_limit":395.6,"last_trade_time":"1750931996956","oi_day_high":376350.0,"oi_day_low":159000.0},"NSE_FO:PIIND25JUL4150CE":{"ohlc":{"open":150.6,"high":150.6,"low":127.55,"close":136.3},"depth":{"buy":[{"quantity":175,"price":128.25,"orders":1},{"quantity":175,"price":128.2,"orders":1},{"quantity":175,"price":128.0,"orders":1},{"quantity":175,"price":125.0,"orders":1},{"quantity":175,"price":121.5,"orders":1}],"sell":[{"quantity":175,"price":137.35,"orders":1},{"quantity":175,"price":137.45,"orders":1},{"quantity":175,"price":137.55,"orders":1},{"quantity":175,"price":138.5,"orders":1},{"quantity":175,"price":142.85,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|128659","symbol":"PIIND25JUL4150CE","last_price":136.3,"volume":5775,"average_price":139.97,"oi":6125.0,"net_change":-14.3,"total_buy_quantity":4025.0,"total_sell_quantity":8575.0,"lower_circuit_limit":32.8,"upper_circuit_limit":268.4,"last_trade_time":"1750930616550","oi_day_high":6300.0,"oi_day_low":5075.0},"NSE_FO:MARICO25JUL730CE":{"ohlc":{"open":13.95,"high":20.8,"low":13.95,"close":20.0},"depth":{"buy":[{"quantity":1200,"price":20.05,"orders":1},{"quantity":24000,"price":20.0,"orders":2},{"quantity":2400,"price":19.6,"orders":2},{"quantity":1200,"price":19.1,"orders":1},{"quantity":4800,"price":19.05,"orders":2}],"sell":[{"quantity":1200,"price":20.65,"orders":1},{"quantity":1200,"price":20.7,"orders":1},{"quantity":1200,"price":20.95,"orders":1},{"quantity":3600,"price":21.0,"orders":2},{"quantity":2400,"price":21.35,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|117418","symbol":"MARICO25JUL730CE","last_price":20.0,"volume":908400,"average_price":18.23,"oi":231600.0,"net_change":8.55,"total_buy_quantity":190800.0,"total_sell_quantity":104400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.9,"last_trade_time":"1750931959612","oi_day_high":231600.0,"oi_day_low":56400.0},"NSE_FO:CONCOR25JUL750CE":{"ohlc":{"open":29.45,"high":29.65,"low":24.0,"close":27.6},"depth":{"buy":[{"quantity":1000,"price":27.4,"orders":1},{"quantity":2000,"price":27.35,"orders":2},{"quantity":1000,"price":27.3,"orders":1},{"quantity":1000,"price":27.2,"orders":1},{"quantity":3000,"price":27.1,"orders":1}],"sell":[{"quantity":1000,"price":27.85,"orders":1},{"quantity":2000,"price":27.9,"orders":2},{"quantity":1000,"price":27.95,"orders":1},{"quantity":1000,"price":28.0,"orders":1},{"quantity":1000,"price":28.15,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|89252","symbol":"CONCOR25JUL750CE","last_price":27.6,"volume":710000,"average_price":27.28,"oi":400000.0,"net_change":-0.7,"total_buy_quantity":41000.0,"total_sell_quantity":84000.0,"lower_circuit_limit":0.7,"upper_circuit_limit":55.9,"last_trade_time":"1750931997947","oi_day_high":448000.0,"oi_day_low":316000.0},"NSE_FO:YESBANK25JUL20CE":{"ohlc":{"open":0.95,"high":0.95,"low":0.8,"close":0.85},"depth":{"buy":[{"quantity":1990400,"price":0.8,"orders":35},{"quantity":2830100,"price":0.75,"orders":25},{"quantity":2488000,"price":0.7,"orders":14},{"quantity":2301400,"price":0.65,"orders":7},{"quantity":2177000,"price":0.6,"orders":7}],"sell":[{"quantity":559800,"price":0.85,"orders":4},{"quantity":1866000,"price":0.9,"orders":15},{"quantity":1337300,"price":0.95,"orders":14},{"quantity":964100,"price":1.0,"orders":9},{"quantity":311000,"price":1.05,"orders":7}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|135946","symbol":"YESBANK25JUL20CE","last_price":0.85,"volume":23480500,"average_price":0.85,"oi":3.75999E7,"net_change":-0.1,"total_buy_quantity":2.74302E7,"total_sell_quantity":7121900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1750931976842","oi_day_high":3.75999E7,"oi_day_low":3.05713E7},"NSE_FO:HCLTECH25JUL1720CE":{"ohlc":{"open":46.55,"high":55.45,"low":40.55,"close":53.0},"depth":{"buy":[{"quantity":350,"price":53.05,"orders":1},{"quantity":350,"price":53.0,"orders":1},{"quantity":350,"price":52.95,"orders":1},{"quantity":700,"price":52.75,"orders":2},{"quantity":350,"price":52.7,"orders":1}],"sell":[{"quantity":350,"price":53.5,"orders":1},{"quantity":700,"price":53.55,"orders":2},{"quantity":700,"price":53.9,"orders":1},{"quantity":700,"price":54.0,"orders":2},{"quantity":700,"price":54.2,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|94553","symbol":"HCLTECH25JUL1720CE","last_price":53.0,"volume":1163750,"average_price":52.34,"oi":436100.0,"net_change":1.1,"total_buy_quantity":18900.0,"total_sell_quantity":45850.0,"lower_circuit_limit":6.25,"upper_circuit_limit":97.55,"last_trade_time":"1750931999014","oi_day_high":436450.0,"oi_day_low":166950.0},"NSE_FO:JINDALSTEL25JUL950CE":{"ohlc":{"open":23.5,"high":40.4,"low":21.15,"close":37.2},"depth":{"buy":[{"quantity":625,"price":37.15,"orders":1},{"quantity":625,"price":37.1,"orders":1},{"quantity":1250,"price":36.8,"orders":2},{"quantity":1875,"price":36.75,"orders":1},{"quantity":1250,"price":36.6,"orders":2}],"sell":[{"quantity":1250,"price":37.3,"orders":2},{"quantity":2500,"price":37.35,"orders":2},{"quantity":1875,"price":37.4,"orders":1},{"quantity":1875,"price":37.45,"orders":1},{"quantity":625,"price":37.55,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|108959","symbol":"JINDALSTEL25JUL950CE","last_price":37.2,"volume":783750,"average_price":30.17,"oi":398750.0,"net_change":15.1,"total_buy_quantity":35625.0,"total_sell_quantity":78125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.9,"last_trade_time":"1750931996097","oi_day_high":409375.0,"oi_day_low":268750.0},"NSE_FO:MPHASIS25JUL2800CE":{"ohlc":{"open":104.95,"high":124.7,"low":90.0,"close":119.05},"depth":{"buy":[{"quantity":275,"price":119.1,"orders":1},{"quantity":275,"price":119.05,"orders":1},{"quantity":275,"price":119.0,"orders":1},{"quantity":275,"price":118.3,"orders":1},{"quantity":275,"price":117.45,"orders":1}],"sell":[{"quantity":275,"price":120.0,"orders":1},{"quantity":275,"price":120.25,"orders":1},{"quantity":550,"price":120.5,"orders":1},{"quantity":275,"price":120.95,"orders":1},{"quantity":275,"price":121.0,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|114874","symbol":"MPHASIS25JUL2800CE","last_price":119.05,"volume":442750,"average_price":108.71,"oi":110825.0,"net_change":19.25,"total_buy_quantity":20075.0,"total_sell_quantity":28600.0,"lower_circuit_limit":14.95,"upper_circuit_limit":184.65,"last_trade_time":"1750931970937","oi_day_high":116325.0,"oi_day_low":96525.0},"NSE_FO:CIPLA25JUL1520CE":{"ohlc":{"open":34.0,"high":39.85,"low":30.35,"close":32.25},"depth":{"buy":[{"quantity":375,"price":32.15,"orders":1},{"quantity":375,"price":32.0,"orders":1},{"quantity":375,"price":31.8,"orders":1},{"quantity":375,"price":31.6,"orders":1},{"quantity":375,"price":31.5,"orders":1}],"sell":[{"quantity":375,"price":32.3,"orders":1},{"quantity":375,"price":32.4,"orders":1},{"quantity":750,"price":32.8,"orders":2},{"quantity":375,"price":32.95,"orders":1},{"quantity":1125,"price":33.0,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|83366","symbol":"CIPLA25JUL1520CE","last_price":32.25,"volume":577500,"average_price":33.83,"oi":159000.0,"net_change":-1.0,"total_buy_quantity":15375.0,"total_sell_quantity":34875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.7,"last_trade_time":"1750931997059","oi_day_high":213375.0,"oi_day_low":84750.0},"NSE_FO:RBLBANK25JUL235PE":{"ohlc":{"open":8.0,"high":9.4,"low":7.65,"close":8.75},"depth":{"buy":[{"quantity":47625,"price":8.4,"orders":1},{"quantity":3175,"price":8.25,"orders":1},{"quantity":3175,"price":8.2,"orders":1},{"quantity":3175,"price":7.9,"orders":1},{"quantity":34925,"price":7.45,"orders":1}],"sell":[{"quantity":3175,"price":8.8,"orders":1},{"quantity":9525,"price":9.55,"orders":1},{"quantity":34925,"price":9.6,"orders":1},{"quantity":9525,"price":9.9,"orders":1},{"quantity":3175,"price":9.95,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|124162","symbol":"RBLBANK25JUL235PE","last_price":8.75,"volume":295275,"average_price":8.47,"oi":168275.0,"net_change":-33.4,"total_buy_quantity":228600.0,"total_sell_quantity":190500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.95,"last_trade_time":"1750931962694","oi_day_high":168275.0,"oi_day_low":3175.0},"NSE_FO:HAVELLS25JUL1580CE":{"ohlc":{"open":50.2,"high":52.9,"low":40.55,"close":48.65},"depth":{"buy":[{"quantity":500,"price":48.75,"orders":1},{"quantity":500,"price":48.7,"orders":1},{"quantity":500,"price":48.65,"orders":1},{"quantity":1000,"price":48.0,"orders":2},{"quantity":500,"price":47.95,"orders":1}],"sell":[{"quantity":500,"price":49.75,"orders":1},{"quantity":500,"price":49.8,"orders":1},{"quantity":500,"price":50.25,"orders":1},{"quantity":500,"price":50.5,"orders":1},{"quantity":500,"price":50.8,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|98044","symbol":"HAVELLS25JUL1580CE","last_price":48.65,"volume":168500,"average_price":47.05,"oi":90500.0,"net_change":1.55,"total_buy_quantity":43500.0,"total_sell_quantity":51000.0,"lower_circuit_limit":8.25,"upper_circuit_limit":85.95,"last_trade_time":"1750931965247","oi_day_high":109000.0,"oi_day_low":89500.0},"NSE_FO:LICHSGFIN25JUL620PE":{"ohlc":{"open":21.15,"high":23.4,"low":15.3,"close":16.5},"depth":{"buy":[{"quantity":1000,"price":16.65,"orders":1},{"quantity":2000,"price":16.6,"orders":1},{"quantity":4000,"price":16.5,"orders":4},{"quantity":1000,"price":16.45,"orders":1},{"quantity":1000,"price":16.4,"orders":1}],"sell":[{"quantity":1000,"price":16.85,"orders":1},{"quantity":2000,"price":16.9,"orders":2},{"quantity":3000,"price":16.95,"orders":3},{"quantity":3000,"price":17.0,"orders":3},{"quantity":1000,"price":17.05,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|109506","symbol":"LICHSGFIN25JUL620PE","last_price":16.5,"volume":763000,"average_price":17.71,"oi":345000.0,"net_change":-4.9,"total_buy_quantity":128000.0,"total_sell_quantity":148000.0,"lower_circuit_limit":1.4,"upper_circuit_limit":41.4,"last_trade_time":"1750931880626","oi_day_high":367000.0,"oi_day_low":203000.0},"NSE_FO:DALBHARAT25JUL2200CE":{"ohlc":{"open":32.3,"high":75.0,"low":31.25,"close":75.0},"depth":{"buy":[{"quantity":325,"price":74.3,"orders":1},{"quantity":325,"price":74.25,"orders":1},{"quantity":650,"price":74.0,"orders":2},{"quantity":325,"price":73.05,"orders":1},{"quantity":325,"price":73.0,"orders":1}],"sell":[{"quantity":1950,"price":75.0,"orders":2},{"quantity":325,"price":76.65,"orders":1},{"quantity":325,"price":76.75,"orders":1},{"quantity":325,"price":77.95,"orders":1},{"quantity":1300,"price":78.0,"orders":4}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|87042","symbol":"DALBHARAT25JUL2200CE","last_price":75.0,"volume":719225,"average_price":63.21,"oi":89700.0,"net_change":43.95,"total_buy_quantity":42900.0,"total_sell_quantity":13975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":136.25,"last_trade_time":"1750931999177","oi_day_high":89700.0,"oi_day_low":17225.0},"NSE_FO:TITAN25JUL3700PE":{"ohlc":{"open":114.65,"high":120.85,"low":92.1,"close":96.7},"depth":{"buy":[{"quantity":175,"price":94.2,"orders":1},{"quantity":175,"price":94.15,"orders":1},{"quantity":175,"price":93.9,"orders":1},{"quantity":175,"price":93.85,"orders":1},{"quantity":175,"price":93.75,"orders":1}],"sell":[{"quantity":175,"price":96.6,"orders":1},{"quantity":175,"price":96.85,"orders":1},{"quantity":175,"price":96.9,"orders":1},{"quantity":350,"price":96.95,"orders":2},{"quantity":175,"price":97.0,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|138916","symbol":"TITAN25JUL3700PE","last_price":96.7,"volume":304675,"average_price":103.87,"oi":106575.0,"net_change":-24.0,"total_buy_quantity":13475.0,"total_sell_quantity":32375.0,"lower_circuit_limit":40.15,"upper_circuit_limit":201.25,"last_trade_time":"1750931997263","oi_day_high":106575.0,"oi_day_low":35700.0},"NSE_FO:CAMS25JUL4200CE":{"ohlc":{"open":195.05,"high":199.9,"low":150.9,"close":188.0},"depth":{"buy":[{"quantity":150,"price":186.25,"orders":1},{"quantity":150,"price":186.2,"orders":1},{"quantity":150,"price":185.35,"orders":1},{"quantity":150,"price":185.3,"orders":1},{"quantity":750,"price":184.0,"orders":1}],"sell":[{"quantity":300,"price":188.0,"orders":2},{"quantity":150,"price":188.4,"orders":1},{"quantity":150,"price":190.0,"orders":1},{"quantity":900,"price":191.7,"orders":2},{"quantity":750,"price":191.95,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|80079","symbol":"CAMS25JUL4200CE","last_price":188.0,"volume":142800,"average_price":173.25,"oi":89700.0,"net_change":-3.0,"total_buy_quantity":11850.0,"total_sell_quantity":21750.0,"lower_circuit_limit":15.1,"upper_circuit_limit":366.9,"last_trade_time":"1750931930231","oi_day_high":94800.0,"oi_day_low":55650.0},"NSE_FO:ACC25JUL1880CE":{"ohlc":{"open":45.95,"high":63.25,"low":45.95,"close":59.25},"depth":{"buy":[{"quantity":300,"price":59.25,"orders":1},{"quantity":300,"price":59.1,"orders":1},{"quantity":600,"price":58.95,"orders":1},{"quantity":600,"price":58.9,"orders":2},{"quantity":300,"price":57.7,"orders":1}],"sell":[{"quantity":600,"price":59.95,"orders":2},{"quantity":600,"price":60.0,"orders":2},{"quantity":600,"price":60.1,"orders":1},{"quantity":300,"price":60.15,"orders":1},{"quantity":600,"price":60.65,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|59245","symbol":"ACC25JUL1880CE","last_price":59.25,"volume":515700,"average_price":56.15,"oi":70200.0,"net_change":12.15,"total_buy_quantity":25800.0,"total_sell_quantity":26400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.3,"last_trade_time":"1750931995103","oi_day_high":103500.0,"oi_day_low":25800.0},"NSE_FO:OIL25JUL440PE":{"ohlc":{"open":18.05,"high":19.25,"low":16.4,"close":16.75},"depth":{"buy":[{"quantity":1400,"price":16.4,"orders":1},{"quantity":1400,"price":16.35,"orders":1},{"quantity":2800,"price":16.3,"orders":2},{"quantity":1400,"price":16.2,"orders":1},{"quantity":2800,"price":16.15,"orders":2}],"sell":[{"quantity":1400,"price":16.95,"orders":1},{"quantity":2800,"price":17.0,"orders":2},{"quantity":1400,"price":17.25,"orders":1},{"quantity":1400,"price":17.3,"orders":1},{"quantity":1400,"price":17.35,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|118701","symbol":"OIL25JUL440PE","last_price":16.75,"volume":294000,"average_price":17.77,"oi":278600.0,"net_change":-1.95,"total_buy_quantity":120400.0,"total_sell_quantity":120400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.7,"last_trade_time":"1750931976279","oi_day_high":287000.0,"oi_day_low":189000.0},"NSE_FO:INOXWIND25JUL175PE":{"ohlc":{"open":8.05,"high":8.75,"low":7.85,"close":8.25},"depth":{"buy":[{"quantity":16125,"price":8.05,"orders":3},{"quantity":9675,"price":8.0,"orders":3},{"quantity":3225,"price":7.95,"orders":1},{"quantity":25800,"price":7.9,"orders":4},{"quantity":3225,"price":7.85,"orders":1}],"sell":[{"quantity":9675,"price":8.25,"orders":1},{"quantity":3225,"price":8.35,"orders":1},{"quantity":9675,"price":8.4,"orders":3},{"quantity":3225,"price":8.45,"orders":1},{"quantity":6450,"price":8.5,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|106516","symbol":"INOXWIND25JUL175PE","last_price":8.25,"volume":525675,"average_price":8.23,"oi":725625.0,"net_change":0.05,"total_buy_quantity":306375.0,"total_sell_quantity":280575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1750931966690","oi_day_high":725625.0,"oi_day_low":416025.0},"NSE_FO:TECHM25JUL1700CE":{"ohlc":{"open":68.0,"high":68.0,"low":50.6,"close":57.7},"depth":{"buy":[{"quantity":600,"price":57.25,"orders":1},{"quantity":600,"price":57.2,"orders":1},{"quantity":1200,"price":57.0,"orders":2},{"quantity":1200,"price":56.85,"orders":1},{"quantity":600,"price":56.8,"orders":1}],"sell":[{"quantity":600,"price":57.6,"orders":1},{"quantity":600,"price":57.65,"orders":1},{"quantity":1200,"price":57.75,"orders":2},{"quantity":600,"price":57.9,"orders":1},{"quantity":1800,"price":57.95,"orders":3}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|138543","symbol":"TECHM25JUL1700CE","last_price":57.7,"volume":1963200,"average_price":58.49,"oi":748800.0,"net_change":-10.05,"total_buy_quantity":67200.0,"total_sell_quantity":231000.0,"lower_circuit_limit":20.15,"upper_circuit_limit":115.35,"last_trade_time":"1750931996942","oi_day_high":767400.0,"oi_day_low":443400.0},"NSE_FO:SONACOMS25JUL480CE":{"ohlc":{"open":16.35,"high":20.55,"low":15.8,"close":20.0},"depth":{"buy":[{"quantity":2100,"price":19.05,"orders":2},{"quantity":2100,"price":19.0,"orders":2},{"quantity":1050,"price":18.95,"orders":1},{"quantity":2100,"price":18.8,"orders":1},{"quantity":1050,"price":18.75,"orders":1}],"sell":[{"quantity":2100,"price":20.15,"orders":2},{"quantity":2100,"price":20.2,"orders":2},{"quantity":1050,"price":20.25,"orders":1},{"quantity":1050,"price":20.4,"orders":1},{"quantity":3150,"price":20.45,"orders":3}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|127412","symbol":"SONACOMS25JUL480CE","last_price":20.0,"volume":331800,"average_price":18.63,"oi":108150.0,"net_change":3.65,"total_buy_quantity":86100.0,"total_sell_quantity":103950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.35,"last_trade_time":"1750931520542","oi_day_high":114450.0,"oi_day_low":65100.0},"NSE_FO:TATATECH25JUL700CE":{"ohlc":{"open":29.95,"high":30.45,"low":25.6,"close":29.85},"depth":{"buy":[{"quantity":800,"price":29.75,"orders":1},{"quantity":4000,"price":29.7,"orders":4},{"quantity":800,"price":29.65,"orders":1},{"quantity":800,"price":29.55,"orders":1},{"quantity":800,"price":29.45,"orders":1}],"sell":[{"quantity":800,"price":29.95,"orders":1},{"quantity":4000,"price":30.0,"orders":5},{"quantity":8800,"price":30.15,"orders":2},{"quantity":800,"price":30.3,"orders":1},{"quantity":800,"price":30.4,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|130773","symbol":"TATATECH25JUL700CE","last_price":29.85,"volume":606400,"average_price":27.73,"oi":489600.0,"net_change":1.3,"total_buy_quantity":72000.0,"total_sell_quantity":130400.0,"lower_circuit_limit":8.55,"upper_circuit_limit":48.55,"last_trade_time":"1750931999568","oi_day_high":508000.0,"oi_day_low":404000.0},"NSE_FO:BOSCHLTD25JUL32250CE":{"ohlc":{"open":530.05,"high":530.05,"low":530.05,"close":530.05},"depth":{"buy":[{"quantity":25,"price":10.2,"orders":1},{"quantity":900,"price":10.15,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":25,"price":1119.45,"orders":1},{"quantity":25,"price":1119.5,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|83770","symbol":"BOSCHLTD25JUL32250CE","last_price":530.05,"volume":0,"average_price":0.0,"oi":200.0,"net_change":-2.25,"total_buy_quantity":925.0,"total_sell_quantity":50.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1197.15,"last_trade_time":"1750845231000","oi_day_high":200.0,"oi_day_low":75.0},"NSE_FO:HDFCLIFE25JUL800CE":{"ohlc":{"open":18.3,"high":25.3,"low":17.1,"close":23.55},"depth":{"buy":[{"quantity":1100,"price":23.15,"orders":1},{"quantity":1100,"price":23.1,"orders":1},{"quantity":1100,"price":23.05,"orders":1},{"quantity":1100,"price":23.0,"orders":1},{"quantity":1100,"price":22.95,"orders":1}],"sell":[{"quantity":2200,"price":23.6,"orders":2},{"quantity":1100,"price":23.65,"orders":1},{"quantity":2200,"price":23.7,"orders":2},{"quantity":1100,"price":23.75,"orders":1},{"quantity":1100,"price":23.8,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|95766","symbol":"HDFCLIFE25JUL800CE","last_price":23.55,"volume":4688200,"average_price":21.77,"oi":716100.0,"net_change":6.7,"total_buy_quantity":177100.0,"total_sell_quantity":170500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.85,"last_trade_time":"1750931998891","oi_day_high":781000.0,"oi_day_low":581900.0},"NSE_FO:BHARTIARTL25JUL2020PE":{"ohlc":{"open":64.85,"high":70.55,"low":50.4,"close":50.5},"depth":{"buy":[{"quantity":475,"price":50.2,"orders":1},{"quantity":1425,"price":50.0,"orders":3},{"quantity":1425,"price":49.85,"orders":3},{"quantity":475,"price":45.45,"orders":1},{"quantity":1425,"price":45.0,"orders":3}],"sell":[{"quantity":475,"price":50.75,"orders":1},{"quantity":475,"price":50.8,"orders":1},{"quantity":950,"price":51.2,"orders":2},{"quantity":950,"price":51.25,"orders":2},{"quantity":14250,"price":51.3,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|81935","symbol":"BHARTIARTL25JUL2020PE","last_price":50.5,"volume":914850,"average_price":58.73,"oi":120175.0,"net_change":-119.7,"total_buy_quantity":14250.0,"total_sell_quantity":62225.0,"lower_circuit_limit":18.35,"upper_circuit_limit":138.25,"last_trade_time":"1750931997845","oi_day_high":123975.0,"oi_day_low":2850.0},"NSE_FO:ITC25JUL420PE":{"ohlc":{"open":8.1,"high":8.75,"low":6.15,"close":6.35},"depth":{"buy":[{"quantity":3200,"price":6.3,"orders":2},{"quantity":25600,"price":6.25,"orders":9},{"quantity":38400,"price":6.2,"orders":13},{"quantity":38400,"price":6.15,"orders":15},{"quantity":35200,"price":6.1,"orders":7}],"sell":[{"quantity":17600,"price":6.4,"orders":7},{"quantity":20800,"price":6.45,"orders":8},{"quantity":25600,"price":6.5,"orders":8},{"quantity":76800,"price":6.55,"orders":7},{"quantity":28800,"price":6.6,"orders":5}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|105277","symbol":"ITC25JUL420PE","last_price":6.35,"volume":5377600,"average_price":7.35,"oi":3592000.0,"net_change":-2.3,"total_buy_quantity":427200.0,"total_sell_quantity":419200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1750931970004","oi_day_high":3640000.0,"oi_day_low":2761600.0},"NSE_FO:SBIN25JUL800PE":{"ohlc":{"open":16.85,"high":20.3,"low":14.5,"close":17.2},"depth":{"buy":[{"quantity":4500,"price":17.0,"orders":4},{"quantity":11250,"price":16.95,"orders":5},{"quantity":12000,"price":16.9,"orders":5},{"quantity":5250,"price":16.85,"orders":4},{"quantity":15750,"price":16.8,"orders":9}],"sell":[{"quantity":750,"price":17.25,"orders":1},{"quantity":4500,"price":17.3,"orders":4},{"quantity":7500,"price":17.35,"orders":4},{"quantity":3750,"price":17.4,"orders":3},{"quantity":3000,"price":17.45,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|125466","symbol":"SBIN25JUL800PE","last_price":17.2,"volume":7605000,"average_price":17.89,"oi":3816750.0,"net_change":1.9,"total_buy_quantity":254250.0,"total_sell_quantity":138000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.3,"last_trade_time":"1750931999830","oi_day_high":3884250.0,"oi_day_low":2698500.0},"NSE_FO:SOLARINDS25JUL17250CE":{"ohlc":{"open":549.25,"high":766.0,"low":549.25,"close":719.45},"depth":{"buy":[{"quantity":75,"price":694.05,"orders":1},{"quantity":150,"price":689.2,"orders":2},{"quantity":300,"price":675.05,"orders":2},{"quantity":75,"price":675.0,"orders":1},{"quantity":375,"price":626.65,"orders":1}],"sell":[{"quantity":75,"price":728.85,"orders":1},{"quantity":75,"price":728.9,"orders":1},{"quantity":75,"price":728.95,"orders":1},{"quantity":225,"price":734.95,"orders":1},{"quantity":75,"price":735.0,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|135963","symbol":"SOLARINDS25JUL17250CE","last_price":719.45,"volume":17250,"average_price":631.27,"oi":6675.0,"net_change":159.1,"total_buy_quantity":7875.0,"total_sell_quantity":3375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1159.7,"last_trade_time":"1750931987061","oi_day_high":7200.0,"oi_day_low":4275.0},"NSE_FO:CHAMBLFERT25JUL560CE":{"ohlc":{"open":23.0,"high":23.1,"low":18.15,"close":21.8},"depth":{"buy":[{"quantity":950,"price":21.45,"orders":1},{"quantity":1900,"price":21.4,"orders":2},{"quantity":950,"price":21.0,"orders":1},{"quantity":950,"price":20.95,"orders":1},{"quantity":2850,"price":20.9,"orders":1}],"sell":[{"quantity":950,"price":21.95,"orders":1},{"quantity":10450,"price":22.0,"orders":2},{"quantity":1900,"price":22.1,"orders":2},{"quantity":950,"price":22.25,"orders":1},{"quantity":950,"price":22.35,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|82564","symbol":"CHAMBLFERT25JUL560CE","last_price":21.8,"volume":402800,"average_price":20.45,"oi":399950.0,"net_change":-2.35,"total_buy_quantity":84550.0,"total_sell_quantity":134900.0,"lower_circuit_limit":0.95,"upper_circuit_limit":47.35,"last_trade_time":"1750931877331","oi_day_high":401850.0,"oi_day_low":306850.0},"NSE_FO:NYKAA25JUL207.5PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":12500,"price":7.45,"orders":1},{"quantity":31250,"price":6.3,"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":12500,"price":11.2,"orders":1},{"quantity":31250,"price":11.65,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|124013","symbol":"NYKAA25JUL207.5PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-13.2,"total_buy_quantity":43750.0,"total_sell_quantity":43750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.85,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:MANKIND25JUL2300PE":{"ohlc":{"open":66.0,"high":77.9,"low":66.0,"close":76.0},"depth":{"buy":[{"quantity":225,"price":73.65,"orders":1},{"quantity":225,"price":73.6,"orders":1},{"quantity":450,"price":73.55,"orders":2},{"quantity":225,"price":73.1,"orders":1},{"quantity":225,"price":69.75,"orders":1}],"sell":[{"quantity":225,"price":76.5,"orders":1},{"quantity":225,"price":78.8,"orders":1},{"quantity":3825,"price":88.25,"orders":1},{"quantity":2025,"price":99.2,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|117126","symbol":"MANKIND25JUL2300PE","last_price":76.0,"volume":35100,"average_price":73.77,"oi":43200.0,"net_change":0.85,"total_buy_quantity":9000.0,"total_sell_quantity":6300.0,"lower_circuit_limit":15.4,"upper_circuit_limit":134.9,"last_trade_time":"1750931961750","oi_day_high":43425.0,"oi_day_low":16650.0},"NSE_FO:FORTIS25JUL790CE":{"ohlc":{"open":25.5,"high":30.0,"low":25.0,"close":29.75},"depth":{"buy":[{"quantity":775,"price":28.35,"orders":1},{"quantity":775,"price":28.3,"orders":1},{"quantity":775,"price":28.25,"orders":1},{"quantity":775,"price":28.15,"orders":1},{"quantity":775,"price":28.1,"orders":1}],"sell":[{"quantity":1550,"price":29.75,"orders":2},{"quantity":1550,"price":29.8,"orders":2},{"quantity":1550,"price":30.2,"orders":2},{"quantity":2325,"price":30.45,"orders":1},{"quantity":775,"price":30.5,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|95032","symbol":"FORTIS25JUL790CE","last_price":29.75,"volume":362700,"average_price":27.84,"oi":120125.0,"net_change":5.4,"total_buy_quantity":32550.0,"total_sell_quantity":44950.0,"lower_circuit_limit":0.45,"upper_circuit_limit":48.25,"last_trade_time":"1750931997022","oi_day_high":120900.0,"oi_day_low":12400.0},"NSE_FO:SRF25JUL3150CE":{"ohlc":{"open":86.5,"high":112.6,"low":72.15,"close":109.0},"depth":{"buy":[{"quantity":200,"price":107.05,"orders":1},{"quantity":200,"price":107.0,"orders":1},{"quantity":200,"price":106.75,"orders":1},{"quantity":400,"price":106.5,"orders":1},{"quantity":600,"price":105.05,"orders":1}],"sell":[{"quantity":400,"price":109.0,"orders":2},{"quantity":600,"price":110.1,"orders":1},{"quantity":200,"price":110.15,"orders":1},{"quantity":600,"price":110.95,"orders":1},{"quantity":200,"price":111.0,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|136394","symbol":"SRF25JUL3150CE","last_price":109.0,"volume":151200,"average_price":99.67,"oi":36200.0,"net_change":21.8,"total_buy_quantity":24000.0,"total_sell_quantity":10600.0,"lower_circuit_limit":9.6,"upper_circuit_limit":164.8,"last_trade_time":"1750931992020","oi_day_high":42200.0,"oi_day_low":29000.0},"NSE_FO:CUMMINSIND25JUL3350CE":{"ohlc":{"open":100.15,"high":132.15,"low":88.0,"close":114.0},"depth":{"buy":[{"quantity":200,"price":110.35,"orders":1},{"quantity":400,"price":110.0,"orders":2},{"quantity":400,"price":108.4,"orders":2},{"quantity":400,"price":108.35,"orders":1},{"quantity":400,"price":108.0,"orders":1}],"sell":[{"quantity":400,"price":114.95,"orders":2},{"quantity":400,"price":115.0,"orders":2},{"quantity":400,"price":116.15,"orders":2},{"quantity":200,"price":116.2,"orders":1},{"quantity":200,"price":116.25,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|89933","symbol":"CUMMINSIND25JUL3350CE","last_price":114.0,"volume":66000,"average_price":118.01,"oi":12400.0,"net_change":13.85,"total_buy_quantity":13800.0,"total_sell_quantity":23000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":207.5,"last_trade_time":"1750931980452","oi_day_high":14800.0,"oi_day_low":200.0},"NSE_FO:ICICIPRULI25JUL650CE":{"ohlc":{"open":18.9,"high":24.6,"low":18.5,"close":22.15},"depth":{"buy":[{"quantity":925,"price":22.1,"orders":1},{"quantity":1850,"price":22.05,"orders":2},{"quantity":925,"price":22.0,"orders":1},{"quantity":925,"price":21.95,"orders":1},{"quantity":5550,"price":21.9,"orders":2}],"sell":[{"quantity":5550,"price":22.5,"orders":1},{"quantity":925,"price":22.65,"orders":1},{"quantity":925,"price":22.7,"orders":1},{"quantity":925,"price":22.75,"orders":1},{"quantity":925,"price":22.8,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|99782","symbol":"ICICIPRULI25JUL650CE","last_price":22.15,"volume":1575275,"average_price":22.05,"oi":352425.0,"net_change":4.2,"total_buy_quantity":94350.0,"total_sell_quantity":108225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.95,"last_trade_time":"1750931995391","oi_day_high":359825.0,"oi_day_low":205350.0},"NSE_FO:BHEL25JUL265CE":{"ohlc":{"open":10.1,"high":11.45,"low":9.3,"close":11.3},"depth":{"buy":[{"quantity":7875,"price":11.25,"orders":3},{"quantity":7875,"price":11.2,"orders":3},{"quantity":2625,"price":11.15,"orders":1},{"quantity":10500,"price":11.1,"orders":4},{"quantity":10500,"price":11.05,"orders":4}],"sell":[{"quantity":7875,"price":11.4,"orders":3},{"quantity":7875,"price":11.45,"orders":3},{"quantity":18375,"price":11.5,"orders":6},{"quantity":23625,"price":11.55,"orders":5},{"quantity":23625,"price":11.6,"orders":5}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|82227","symbol":"BHEL25JUL265CE","last_price":11.3,"volume":4045125,"average_price":10.39,"oi":1294125.0,"net_change":1.5,"total_buy_quantity":336000.0,"total_sell_quantity":367500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1750931997045","oi_day_high":1388625.0,"oi_day_low":1252125.0},"NSE_FO:WIPRO25JUL267.5CE":{"ohlc":{"open":10.5,"high":11.05,"low":9.2,"close":9.8},"depth":{"buy":[{"quantity":6000,"price":9.7,"orders":2},{"quantity":6000,"price":9.65,"orders":2},{"quantity":3000,"price":9.6,"orders":1},{"quantity":15000,"price":9.55,"orders":3},{"quantity":18000,"price":9.5,"orders":6}],"sell":[{"quantity":6000,"price":9.85,"orders":2},{"quantity":6000,"price":9.9,"orders":2},{"quantity":6000,"price":9.95,"orders":2},{"quantity":6000,"price":10.0,"orders":2},{"quantity":30000,"price":10.05,"orders":3}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|141205","symbol":"WIPRO25JUL267.5CE","last_price":9.8,"volume":486000,"average_price":10.03,"oi":366000.0,"net_change":-0.55,"total_buy_quantity":162000.0,"total_sell_quantity":240000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.35,"last_trade_time":"1750931883864","oi_day_high":366000.0,"oi_day_low":324000.0},"NSE_FO:PPLPHARMA25JUL200PE":{"ohlc":{"open":6.65,"high":8.25,"low":6.3,"close":7.2},"depth":{"buy":[{"quantity":2500,"price":7.0,"orders":1},{"quantity":2500,"price":6.95,"orders":1},{"quantity":2500,"price":6.85,"orders":1},{"quantity":2500,"price":6.8,"orders":1},{"quantity":2500,"price":6.75,"orders":1}],"sell":[{"quantity":2500,"price":7.15,"orders":1},{"quantity":7500,"price":7.2,"orders":1},{"quantity":2500,"price":7.3,"orders":1},{"quantity":2500,"price":7.4,"orders":1},{"quantity":2500,"price":7.45,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|131064","symbol":"PPLPHARMA25JUL200PE","last_price":7.2,"volume":695000,"average_price":7.26,"oi":465000.0,"net_change":0.8,"total_buy_quantity":387500.0,"total_sell_quantity":330000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1750931940024","oi_day_high":472500.0,"oi_day_low":227500.0},"NSE_FO:TATAMOTORS25JUL680PE":{"ohlc":{"open":20.95,"high":23.4,"low":18.35,"close":18.8},"depth":{"buy":[{"quantity":2400,"price":18.8,"orders":1},{"quantity":4000,"price":18.75,"orders":4},{"quantity":6400,"price":18.7,"orders":6},{"quantity":5600,"price":18.65,"orders":5},{"quantity":7200,"price":18.6,"orders":7}],"sell":[{"quantity":4800,"price":18.9,"orders":5},{"quantity":5600,"price":18.95,"orders":5},{"quantity":8800,"price":19.0,"orders":9},{"quantity":4000,"price":19.05,"orders":4},{"quantity":3200,"price":19.1,"orders":3}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|130096","symbol":"TATAMOTORS25JUL680PE","last_price":18.8,"volume":3601600,"average_price":20.4,"oi":2966400.0,"net_change":-4.9,"total_buy_quantity":134400.0,"total_sell_quantity":134400.0,"lower_circuit_limit":3.7,"upper_circuit_limit":43.7,"last_trade_time":"1750931999188","oi_day_high":2981600.0,"oi_day_low":2062400.0},"NSE_FO:PEL25JUL1140CE":{"ohlc":{"open":43.35,"high":60.9,"low":34.35,"close":58.0},"depth":{"buy":[{"quantity":750,"price":58.0,"orders":1},{"quantity":750,"price":56.7,"orders":1},{"quantity":750,"price":56.2,"orders":1},{"quantity":750,"price":56.1,"orders":1},{"quantity":750,"price":56.05,"orders":1}],"sell":[{"quantity":1500,"price":60.3,"orders":2},{"quantity":750,"price":60.35,"orders":1},{"quantity":750,"price":60.65,"orders":1},{"quantity":750,"price":60.7,"orders":1},{"quantity":750,"price":60.8,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|126783","symbol":"PEL25JUL1140CE","last_price":58.0,"volume":330000,"average_price":48.04,"oi":60750.0,"net_change":16.1,"total_buy_quantity":27750.0,"total_sell_quantity":29250.0,"lower_circuit_limit":0.4,"upper_circuit_limit":83.4,"last_trade_time":"1750931972027","oi_day_high":95250.0,"oi_day_low":60750.0},"NSE_FO:MCX25JUL8800CE":{"ohlc":{"open":342.05,"high":439.0,"low":302.0,"close":435.0},"depth":{"buy":[{"quantity":125,"price":410.0,"orders":1},{"quantity":125,"price":405.0,"orders":1},{"quantity":125,"price":400.05,"orders":1},{"quantity":125,"price":400.0,"orders":1},{"quantity":125,"price":392.0,"orders":1}],"sell":[{"quantity":250,"price":434.0,"orders":2},{"quantity":500,"price":435.0,"orders":3},{"quantity":500,"price":438.85,"orders":1},{"quantity":125,"price":439.0,"orders":1},{"quantity":250,"price":440.0,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|39794","symbol":"MCX25JUL8800CE","last_price":435.0,"volume":17750,"average_price":390.84,"oi":64500.0,"net_change":51.25,"total_buy_quantity":10375.0,"total_sell_quantity":14750.0,"lower_circuit_limit":35.7,"upper_circuit_limit":731.8,"last_trade_time":"1750931710809","oi_day_high":76750.0,"oi_day_low":64500.0},"NSE_FO:BEL25JUL410CE":{"ohlc":{"open":15.65,"high":17.5,"low":13.75,"close":15.1},"depth":{"buy":[{"quantity":11400,"price":15.1,"orders":4},{"quantity":17100,"price":15.05,"orders":6},{"quantity":45600,"price":15.0,"orders":15},{"quantity":22800,"price":14.95,"orders":5},{"quantity":28500,"price":14.9,"orders":7}],"sell":[{"quantity":11400,"price":15.15,"orders":2},{"quantity":51300,"price":15.2,"orders":9},{"quantity":25650,"price":15.25,"orders":8},{"quantity":45600,"price":15.3,"orders":8},{"quantity":39900,"price":15.35,"orders":8}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|39417","symbol":"BEL25JUL410CE","last_price":15.1,"volume":15045150,"average_price":15.6,"oi":4693950.0,"net_change":0.9,"total_buy_quantity":749550.0,"total_sell_quantity":1373700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.2,"last_trade_time":"1750931997681","oi_day_high":5112900.0,"oi_day_low":3206250.0},"NSE_FO:IRB25JUL50PE":{"ohlc":{"open":1.95,"high":1.95,"low":1.5,"close":1.6},"depth":{"buy":[{"quantity":116750,"price":1.5,"orders":10},{"quantity":105075,"price":1.45,"orders":9},{"quantity":11675,"price":1.4,"orders":1},{"quantity":11675,"price":1.2,"orders":1},{"quantity":23350,"price":1.0,"orders":2}],"sell":[{"quantity":105075,"price":1.7,"orders":9},{"quantity":70050,"price":1.75,"orders":2},{"quantity":11675,"price":1.8,"orders":1},{"quantity":256850,"price":3.65,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|103992","symbol":"IRB25JUL50PE","last_price":1.6,"volume":1751250,"average_price":1.77,"oi":3467475.0,"net_change":-0.1,"total_buy_quantity":291875.0,"total_sell_quantity":443650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1750931387699","oi_day_high":3467475.0,"oi_day_low":3082200.0},"NSE_FO:BIOCON25JUL350PE":{"ohlc":{"open":11.0,"high":12.4,"low":9.0,"close":12.15},"depth":{"buy":[{"quantity":2500,"price":11.95,"orders":1},{"quantity":5000,"price":11.9,"orders":2},{"quantity":2500,"price":11.85,"orders":1},{"quantity":2500,"price":11.8,"orders":1},{"quantity":7500,"price":11.65,"orders":3}],"sell":[{"quantity":5000,"price":12.3,"orders":2},{"quantity":2500,"price":12.35,"orders":1},{"quantity":7500,"price":12.4,"orders":3},{"quantity":2500,"price":12.45,"orders":1},{"quantity":2500,"price":12.5,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|76254","symbol":"BIOCON25JUL350PE","last_price":12.15,"volume":1225000,"average_price":11.11,"oi":752500.0,"net_change":0.45,"total_buy_quantity":182500.0,"total_sell_quantity":95000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.7,"last_trade_time":"1750931954260","oi_day_high":810000.0,"oi_day_low":617500.0},"NSE_FO:COFORGE25JUL1880PE":{"ohlc":{"open":69.1,"high":77.6,"low":59.6,"close":63.9},"depth":{"buy":[{"quantity":375,"price":64.2,"orders":1},{"quantity":375,"price":64.15,"orders":1},{"quantity":375,"price":64.1,"orders":1},{"quantity":375,"price":63.85,"orders":1},{"quantity":375,"price":63.75,"orders":1}],"sell":[{"quantity":375,"price":64.95,"orders":1},{"quantity":375,"price":65.0,"orders":1},{"quantity":375,"price":65.05,"orders":1},{"quantity":375,"price":65.1,"orders":1},{"quantity":375,"price":65.4,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|84365","symbol":"COFORGE25JUL1880PE","last_price":63.9,"volume":301500,"average_price":68.14,"oi":113625.0,"net_change":-5.35,"total_buy_quantity":35250.0,"total_sell_quantity":42750.0,"lower_circuit_limit":10.05,"upper_circuit_limit":128.45,"last_trade_time":"1750931943178","oi_day_high":115125.0,"oi_day_low":51375.0},"NSE_FO:GODREJPROP25JUL2400CE":{"ohlc":{"open":109.7,"high":112.4,"low":81.65,"close":99.0},"depth":{"buy":[{"quantity":275,"price":98.5,"orders":1},{"quantity":275,"price":97.45,"orders":1},{"quantity":275,"price":97.4,"orders":1},{"quantity":275,"price":97.2,"orders":1},{"quantity":275,"price":95.15,"orders":1}],"sell":[{"quantity":275,"price":98.95,"orders":1},{"quantity":275,"price":99.35,"orders":1},{"quantity":275,"price":99.4,"orders":1},{"quantity":550,"price":99.95,"orders":2},{"quantity":2750,"price":100.0,"orders":4}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|92764","symbol":"GODREJPROP25JUL2400CE","last_price":99.0,"volume":436975,"average_price":92.62,"oi":249150.0,"net_change":-10.5,"total_buy_quantity":19250.0,"total_sell_quantity":32450.0,"lower_circuit_limit":10.35,"upper_circuit_limit":208.65,"last_trade_time":"1750931960263","oi_day_high":256300.0,"oi_day_low":132000.0},"NSE_FO:NBCC25JUL125CE":{"ohlc":{"open":6.7,"high":6.7,"low":5.35,"close":5.9},"depth":{"buy":[{"quantity":6500,"price":5.9,"orders":1},{"quantity":13000,"price":5.85,"orders":2},{"quantity":32500,"price":5.8,"orders":4},{"quantity":58500,"price":5.75,"orders":5},{"quantity":13000,"price":5.7,"orders":2}],"sell":[{"quantity":45500,"price":5.95,"orders":4},{"quantity":26000,"price":6.0,"orders":3},{"quantity":32500,"price":6.05,"orders":4},{"quantity":39000,"price":6.1,"orders":5},{"quantity":45500,"price":6.15,"orders":4}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|121450","symbol":"NBCC25JUL125CE","last_price":5.9,"volume":3666000,"average_price":5.87,"oi":3477500.0,"net_change":-0.7,"total_buy_quantity":591500.0,"total_sell_quantity":565500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1750931989818","oi_day_high":3497000.0,"oi_day_low":3159000.0},"NSE_FO:M&M25JUL3200PE":{"ohlc":{"open":93.05,"high":109.65,"low":90.5,"close":105.0},"depth":{"buy":[{"quantity":200,"price":103.2,"orders":1},{"quantity":200,"price":102.95,"orders":1},{"quantity":400,"price":102.9,"orders":2},{"quantity":200,"price":102.85,"orders":1},{"quantity":400,"price":101.45,"orders":1}],"sell":[{"quantity":400,"price":104.95,"orders":1},{"quantity":200,"price":105.0,"orders":1},{"quantity":400,"price":105.8,"orders":2},{"quantity":200,"price":105.85,"orders":1},{"quantity":400,"price":105.9,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|112287","symbol":"M&M25JUL3200PE","last_price":105.0,"volume":735400,"average_price":101.78,"oi":328200.0,"net_change":5.05,"total_buy_quantity":19000.0,"total_sell_quantity":31800.0,"lower_circuit_limit":19.7,"upper_circuit_limit":180.2,"last_trade_time":"1750931998817","oi_day_high":355600.0,"oi_day_low":316200.0},"NSE_FO:ADANIGREEN25JUL1000PE":{"ohlc":{"open":52.2,"high":55.15,"low":45.85,"close":47.25},"depth":{"buy":[{"quantity":600,"price":46.95,"orders":1},{"quantity":600,"price":46.9,"orders":1},{"quantity":600,"price":46.7,"orders":1},{"quantity":600,"price":46.65,"orders":1},{"quantity":600,"price":46.6,"orders":1}],"sell":[{"quantity":600,"price":48.1,"orders":1},{"quantity":600,"price":48.15,"orders":1},{"quantity":1800,"price":48.2,"orders":3},{"quantity":600,"price":48.55,"orders":1},{"quantity":600,"price":48.95,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|59811","symbol":"ADANIGREEN25JUL1000PE","last_price":47.25,"volume":738600,"average_price":49.98,"oi":636000.0,"net_change":-5.3,"total_buy_quantity":43800.0,"total_sell_quantity":52200.0,"lower_circuit_limit":4.4,"upper_circuit_limit":100.7,"last_trade_time":"1750931939692","oi_day_high":636000.0,"oi_day_low":237600.0},"NSE_FO:BDL25JUL1850CE":{"ohlc":{"open":89.9,"high":100.55,"low":75.4,"close":83.0},"depth":{"buy":[{"quantity":325,"price":82.9,"orders":1},{"quantity":325,"price":82.85,"orders":1},{"quantity":325,"price":81.9,"orders":1},{"quantity":325,"price":81.5,"orders":1},{"quantity":325,"price":81.45,"orders":1}],"sell":[{"quantity":325,"price":83.85,"orders":1},{"quantity":975,"price":83.9,"orders":2},{"quantity":650,"price":84.15,"orders":2},{"quantity":325,"price":84.75,"orders":1},{"quantity":325,"price":84.8,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|81348","symbol":"BDL25JUL1850CE","last_price":83.0,"volume":656825,"average_price":87.05,"oi":155675.0,"net_change":2.15,"total_buy_quantity":39975.0,"total_sell_quantity":59150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":164.1,"last_trade_time":"1750931997627","oi_day_high":183950.0,"oi_day_low":130325.0},"NSE_FO:AARTIIND25JUL480CE":{"ohlc":{"open":15.0,"high":17.5,"low":14.0,"close":16.1},"depth":{"buy":[{"quantity":1325,"price":16.1,"orders":1},{"quantity":2650,"price":16.05,"orders":2},{"quantity":1325,"price":16.0,"orders":1},{"quantity":1325,"price":15.95,"orders":1},{"quantity":3975,"price":15.9,"orders":3}],"sell":[{"quantity":1325,"price":16.3,"orders":1},{"quantity":1325,"price":16.4,"orders":1},{"quantity":1325,"price":16.45,"orders":1},{"quantity":2650,"price":16.5,"orders":2},{"quantity":1325,"price":16.55,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|56975","symbol":"AARTIIND25JUL480CE","last_price":16.1,"volume":820175,"average_price":16.09,"oi":389550.0,"net_change":0.85,"total_buy_quantity":137800.0,"total_sell_quantity":82150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.25,"last_trade_time":"1750931980410","oi_day_high":418700.0,"oi_day_low":360400.0},"NSE_FO:PNB25JUL106CE":{"ohlc":{"open":4.15,"high":4.25,"low":3.4,"close":4.1},"depth":{"buy":[{"quantity":64000,"price":4.05,"orders":6},{"quantity":88000,"price":4.0,"orders":10},{"quantity":48000,"price":3.95,"orders":5},{"quantity":24000,"price":3.9,"orders":3},{"quantity":16000,"price":3.85,"orders":2}],"sell":[{"quantity":120000,"price":4.15,"orders":12},{"quantity":88000,"price":4.2,"orders":9},{"quantity":64000,"price":4.25,"orders":6},{"quantity":48000,"price":4.3,"orders":5},{"quantity":24000,"price":4.35,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|52084","symbol":"PNB25JUL106CE","last_price":4.1,"volume":4912000,"average_price":3.82,"oi":1928000.0,"net_change":0.05,"total_buy_quantity":1048000.0,"total_sell_quantity":1224000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1750931996372","oi_day_high":2040000.0,"oi_day_low":1328000.0},"NSE_FO:SBICARD25JUL980CE":{"ohlc":{"open":23.5,"high":29.0,"low":19.3,"close":26.65},"depth":{"buy":[{"quantity":800,"price":26.55,"orders":1},{"quantity":800,"price":26.5,"orders":1},{"quantity":800,"price":26.4,"orders":1},{"quantity":2400,"price":26.0,"orders":3},{"quantity":1600,"price":25.6,"orders":2}],"sell":[{"quantity":1600,"price":26.95,"orders":2},{"quantity":800,"price":27.15,"orders":1},{"quantity":800,"price":27.2,"orders":1},{"quantity":800,"price":27.4,"orders":1},{"quantity":800,"price":27.5,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|125064","symbol":"SBICARD25JUL980CE","last_price":26.65,"volume":667200,"average_price":24.93,"oi":136000.0,"net_change":1.75,"total_buy_quantity":62400.0,"total_sell_quantity":95200.0,"lower_circuit_limit":1.4,"upper_circuit_limit":48.4,"last_trade_time":"1750931978261","oi_day_high":176000.0,"oi_day_low":136000.0},"NSE_FO:TATACOMM25JUL1680CE":{"ohlc":{"open":56.15,"high":57.1,"low":44.0,"close":51.2},"depth":{"buy":[{"quantity":350,"price":49.5,"orders":1},{"quantity":350,"price":49.45,"orders":1},{"quantity":350,"price":49.4,"orders":1},{"quantity":700,"price":49.35,"orders":2},{"quantity":350,"price":48.05,"orders":1}],"sell":[{"quantity":700,"price":52.45,"orders":2},{"quantity":350,"price":52.5,"orders":1},{"quantity":350,"price":52.55,"orders":1},{"quantity":350,"price":52.6,"orders":1},{"quantity":350,"price":53.0,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|129234","symbol":"TATACOMM25JUL1680CE","last_price":51.2,"volume":46550,"average_price":51.41,"oi":39200.0,"net_change":-5.4,"total_buy_quantity":32900.0,"total_sell_quantity":39200.0,"lower_circuit_limit":10.05,"upper_circuit_limit":103.15,"last_trade_time":"1750931417999","oi_day_high":39550.0,"oi_day_low":33250.0},"NSE_FO:BOSCHLTD25JUL32250PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"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":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":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|83771","symbol":"BOSCHLTD25JUL32250PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-1848.8,"total_buy_quantity":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":543.35,"upper_circuit_limit":2013.05,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:ULTRACEMCO25JUL12000PE":{"ohlc":{"open":402.15,"high":413.65,"low":300.0,"close":326.45},"depth":{"buy":[{"quantity":50,"price":320.85,"orders":1},{"quantity":50,"price":320.8,"orders":1},{"quantity":50,"price":320.7,"orders":1},{"quantity":50,"price":320.6,"orders":1},{"quantity":150,"price":318.85,"orders":1}],"sell":[{"quantity":50,"price":331.8,"orders":1},{"quantity":50,"price":331.85,"orders":1},{"quantity":50,"price":331.95,"orders":1},{"quantity":50,"price":333.3,"orders":1},{"quantity":150,"price":339.65,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|133957","symbol":"ULTRACEMCO25JUL12000PE","last_price":326.45,"volume":72050,"average_price":339.88,"oi":24850.0,"net_change":-94.6,"total_buy_quantity":2100.0,"total_sell_quantity":4100.0,"lower_circuit_limit":135.95,"upper_circuit_limit":706.15,"last_trade_time":"1750931994491","oi_day_high":24850.0,"oi_day_low":11600.0},"NSE_FO:IDFCFIRSTB25JUL72PE":{"ohlc":{"open":2.25,"high":2.45,"low":2.0,"close":2.2},"depth":{"buy":[{"quantity":176225,"price":2.15,"orders":11},{"quantity":185500,"price":2.1,"orders":11},{"quantity":139125,"price":2.05,"orders":6},{"quantity":139125,"price":2.0,"orders":5},{"quantity":194775,"price":1.95,"orders":3}],"sell":[{"quantity":157675,"price":2.25,"orders":11},{"quantity":166950,"price":2.3,"orders":8},{"quantity":102025,"price":2.35,"orders":4},{"quantity":185500,"price":2.4,"orders":2},{"quantity":148400,"price":2.45,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|100209","symbol":"IDFCFIRSTB25JUL72PE","last_price":2.2,"volume":5639200,"average_price":2.22,"oi":3385375.0,"net_change":0.05,"total_buy_quantity":1446900.0,"total_sell_quantity":1215025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1750931952302","oi_day_high":3385375.0,"oi_day_low":2272375.0},"NSE_FO:PNBHOUSING25JUL1120PE":{"ohlc":{"open":60.8,"high":60.95,"low":47.2,"close":51.7},"depth":{"buy":[{"quantity":650,"price":47.55,"orders":1},{"quantity":650,"price":47.5,"orders":1},{"quantity":1300,"price":47.45,"orders":2},{"quantity":650,"price":47.05,"orders":1},{"quantity":650,"price":46.75,"orders":1}],"sell":[{"quantity":650,"price":51.65,"orders":1},{"quantity":1300,"price":51.7,"orders":2},{"quantity":1300,"price":52.2,"orders":2},{"quantity":650,"price":52.35,"orders":1},{"quantity":650,"price":53.35,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|122685","symbol":"PNBHOUSING25JUL1120PE","last_price":51.7,"volume":65650,"average_price":53.11,"oi":53300.0,"net_change":-7.95,"total_buy_quantity":10400.0,"total_sell_quantity":37700.0,"lower_circuit_limit":37.95,"upper_circuit_limit":126.85,"last_trade_time":"1750931987868","oi_day_high":53300.0,"oi_day_low":650.0},"NSE_FO:LAURUSLABS25JUL680CE":{"ohlc":{"open":24.7,"high":32.65,"low":21.05,"close":30.05},"depth":{"buy":[{"quantity":1700,"price":30.1,"orders":1},{"quantity":3400,"price":30.0,"orders":2},{"quantity":1700,"price":29.85,"orders":1},{"quantity":3400,"price":29.8,"orders":2},{"quantity":3400,"price":29.7,"orders":2}],"sell":[{"quantity":1700,"price":30.6,"orders":1},{"quantity":1700,"price":30.65,"orders":1},{"quantity":3400,"price":30.7,"orders":2},{"quantity":5100,"price":30.75,"orders":2},{"quantity":5100,"price":30.8,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|109299","symbol":"LAURUSLABS25JUL680CE","last_price":30.05,"volume":1429700,"average_price":28.55,"oi":613700.0,"net_change":5.3,"total_buy_quantity":61200.0,"total_sell_quantity":107100.0,"lower_circuit_limit":1.95,"upper_circuit_limit":47.55,"last_trade_time":"1750931988130","oi_day_high":649400.0,"oi_day_low":516800.0},"NSE_FO:GODREJCP25JUL1180PE":{"ohlc":{"open":28.6,"high":33.65,"low":27.0,"close":28.2},"depth":{"buy":[{"quantity":500,"price":27.1,"orders":1},{"quantity":500,"price":26.55,"orders":1},{"quantity":500,"price":26.5,"orders":1},{"quantity":1000,"price":26.45,"orders":1},{"quantity":500,"price":26.4,"orders":1}],"sell":[{"quantity":500,"price":29.1,"orders":1},{"quantity":500,"price":29.15,"orders":1},{"quantity":500,"price":29.5,"orders":1},{"quantity":500,"price":30.45,"orders":1},{"quantity":1000,"price":30.5,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|92472","symbol":"GODREJCP25JUL1180PE","last_price":28.2,"volume":33500,"average_price":30.19,"oi":22000.0,"net_change":1.8,"total_buy_quantity":61000.0,"total_sell_quantity":44500.0,"lower_circuit_limit":0.85,"upper_circuit_limit":51.95,"last_trade_time":"1750931953147","oi_day_high":22000.0,"oi_day_low":12500.0},"NSE_FO:PIIND25JUL4150PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"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":7000,"price":206.25,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|128681","symbol":"PIIND25JUL4150PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-346.2,"total_buy_quantity":0.0,"total_sell_quantity":7000.0,"lower_circuit_limit":53.75,"upper_circuit_limit":238.25,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:RECLTD25JUL400CE":{"ohlc":{"open":15.8,"high":18.8,"low":14.2,"close":18.2},"depth":{"buy":[{"quantity":7650,"price":18.1,"orders":5},{"quantity":2550,"price":18.05,"orders":2},{"quantity":15300,"price":18.0,"orders":3},{"quantity":2550,"price":17.95,"orders":2},{"quantity":2550,"price":17.9,"orders":1}],"sell":[{"quantity":2550,"price":18.2,"orders":1},{"quantity":98175,"price":18.25,"orders":5},{"quantity":3825,"price":18.3,"orders":3},{"quantity":3825,"price":18.35,"orders":2},{"quantity":1275,"price":18.4,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|124251","symbol":"RECLTD25JUL400CE","last_price":18.2,"volume":6332925,"average_price":16.07,"oi":4263600.0,"net_change":2.75,"total_buy_quantity":272850.0,"total_sell_quantity":335325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.45,"last_trade_time":"1750931997540","oi_day_high":4273800.0,"oi_day_low":3100800.0},"NSE_FO:CONCOR25JUL750PE":{"ohlc":{"open":19.8,"high":23.7,"low":17.5,"close":18.1},"depth":{"buy":[{"quantity":1000,"price":17.9,"orders":1},{"quantity":1000,"price":17.8,"orders":1},{"quantity":1000,"price":17.75,"orders":1},{"quantity":2000,"price":17.65,"orders":2},{"quantity":1000,"price":17.6,"orders":1}],"sell":[{"quantity":1000,"price":18.15,"orders":1},{"quantity":1000,"price":18.2,"orders":1},{"quantity":1000,"price":18.25,"orders":1},{"quantity":1000,"price":18.4,"orders":1},{"quantity":4000,"price":18.6,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|89254","symbol":"CONCOR25JUL750PE","last_price":18.1,"volume":317000,"average_price":20.65,"oi":365000.0,"net_change":-2.05,"total_buy_quantity":111000.0,"total_sell_quantity":58000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.0,"last_trade_time":"1750931960738","oi_day_high":370000.0,"oi_day_low":314000.0},"NSE_FO:JIOFIN25JUL315CE":{"ohlc":{"open":6.55,"high":10.9,"low":6.55,"close":10.45},"depth":{"buy":[{"quantity":2350,"price":10.4,"orders":1},{"quantity":2350,"price":10.35,"orders":1},{"quantity":7050,"price":10.3,"orders":3},{"quantity":7050,"price":10.25,"orders":3},{"quantity":35250,"price":10.2,"orders":6}],"sell":[{"quantity":23500,"price":10.45,"orders":6},{"quantity":54050,"price":10.5,"orders":12},{"quantity":30550,"price":10.55,"orders":10},{"quantity":21150,"price":10.6,"orders":9},{"quantity":11750,"price":10.65,"orders":4}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|106121","symbol":"JIOFIN25JUL315CE","last_price":10.45,"volume":10325900,"average_price":9.79,"oi":1485200.0,"net_change":4.2,"total_buy_quantity":286700.0,"total_sell_quantity":462950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1750931993526","oi_day_high":1539250.0,"oi_day_low":719100.0},"NSE_FO:ACC25JUL1880PE":{"ohlc":{"open":56.0,"high":56.3,"low":42.4,"close":42.8},"depth":{"buy":[{"quantity":300,"price":42.4,"orders":1},{"quantity":300,"price":42.35,"orders":1},{"quantity":600,"price":42.25,"orders":2},{"quantity":300,"price":42.15,"orders":1},{"quantity":600,"price":42.05,"orders":1}],"sell":[{"quantity":600,"price":43.1,"orders":2},{"quantity":600,"price":43.15,"orders":1},{"quantity":3600,"price":43.2,"orders":1},{"quantity":300,"price":43.9,"orders":1},{"quantity":600,"price":43.95,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|59246","symbol":"ACC25JUL1880PE","last_price":42.8,"volume":128100,"average_price":50.72,"oi":68100.0,"net_change":-14.35,"total_buy_quantity":19500.0,"total_sell_quantity":27900.0,"lower_circuit_limit":8.15,"upper_circuit_limit":106.15,"last_trade_time":"1750931969976","oi_day_high":69300.0,"oi_day_low":30900.0},"NSE_FO:UPL25JUL640PE":{"ohlc":{"open":17.55,"high":24.75,"low":14.05,"close":18.9},"depth":{"buy":[{"quantity":1355,"price":18.65,"orders":1},{"quantity":2710,"price":18.6,"orders":2},{"quantity":1355,"price":18.55,"orders":1},{"quantity":1355,"price":18.5,"orders":1},{"quantity":1355,"price":18.45,"orders":1}],"sell":[{"quantity":2710,"price":18.95,"orders":1},{"quantity":1355,"price":19.1,"orders":1},{"quantity":4065,"price":19.15,"orders":3},{"quantity":2710,"price":19.2,"orders":2},{"quantity":1355,"price":19.25,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|134668","symbol":"UPL25JUL640PE","last_price":18.9,"volume":2394285,"average_price":20.26,"oi":546065.0,"net_change":7.55,"total_buy_quantity":151760.0,"total_sell_quantity":135500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.35,"last_trade_time":"1750931935667","oi_day_high":555550.0,"oi_day_low":475605.0},"NSE_FO:POLYCAB25JUL6500CE":{"ohlc":{"open":242.55,"high":264.2,"low":215.0,"close":234.55},"depth":{"buy":[{"quantity":125,"price":233.75,"orders":1},{"quantity":125,"price":233.7,"orders":1},{"quantity":125,"price":233.6,"orders":1},{"quantity":125,"price":233.5,"orders":1},{"quantity":125,"price":233.3,"orders":1}],"sell":[{"quantity":125,"price":238.5,"orders":1},{"quantity":125,"price":239.5,"orders":1},{"quantity":250,"price":240.0,"orders":2},{"quantity":125,"price":243.0,"orders":1},{"quantity":125,"price":243.85,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|130322","symbol":"POLYCAB25JUL6500CE","last_price":234.55,"volume":147750,"average_price":238.03,"oi":80250.0,"net_change":-9.4,"total_buy_quantity":21500.0,"total_sell_quantity":11750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":492.8,"last_trade_time":"1750931993992","oi_day_high":92625.0,"oi_day_low":79875.0},"NSE_FO:TITAGARH25JUL940CE":{"ohlc":{"open":40.05,"high":49.0,"low":38.0,"close":44.05},"depth":{"buy":[{"quantity":3625,"price":41.5,"orders":1},{"quantity":5800,"price":40.8,"orders":1},{"quantity":3625,"price":40.1,"orders":1},{"quantity":1450,"price":39.1,"orders":1},{"quantity":725,"price":38.85,"orders":1}],"sell":[{"quantity":725,"price":47.5,"orders":1},{"quantity":725,"price":48.5,"orders":1},{"quantity":1450,"price":51.8,"orders":1},{"quantity":725,"price":52.0,"orders":1},{"quantity":725,"price":55.0,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|138771","symbol":"TITAGARH25JUL940CE","last_price":44.05,"volume":11600,"average_price":43.96,"oi":106575.0,"net_change":9.05,"total_buy_quantity":66700.0,"total_sell_quantity":9425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.05,"last_trade_time":"1750930621790","oi_day_high":112375.0,"oi_day_low":106575.0},"NSE_FO:HAVELLS25JUL1580PE":{"ohlc":{"open":49.4,"high":57.5,"low":43.0,"close":43.3},"depth":{"buy":[{"quantity":500,"price":43.05,"orders":1},{"quantity":500,"price":43.0,"orders":1},{"quantity":500,"price":42.7,"orders":1},{"quantity":500,"price":42.1,"orders":1},{"quantity":500,"price":42.05,"orders":1}],"sell":[{"quantity":500,"price":43.3,"orders":1},{"quantity":500,"price":43.9,"orders":1},{"quantity":500,"price":43.95,"orders":1},{"quantity":500,"price":44.6,"orders":1},{"quantity":500,"price":45.15,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|98045","symbol":"HAVELLS25JUL1580PE","last_price":43.3,"volume":120500,"average_price":48.48,"oi":80000.0,"net_change":-8.55,"total_buy_quantity":42500.0,"total_sell_quantity":44000.0,"lower_circuit_limit":15.4,"upper_circuit_limit":88.3,"last_trade_time":"1750931961481","oi_day_high":85500.0,"oi_day_low":48500.0},"NSE_FO:DABUR25JUL480PE":{"ohlc":{"open":11.65,"high":12.7,"low":10.75,"close":11.4},"depth":{"buy":[{"quantity":1250,"price":11.4,"orders":1},{"quantity":3750,"price":11.35,"orders":3},{"quantity":1250,"price":11.3,"orders":1},{"quantity":2500,"price":11.25,"orders":2},{"quantity":5000,"price":11.2,"orders":4}],"sell":[{"quantity":2500,"price":11.55,"orders":2},{"quantity":1250,"price":11.6,"orders":1},{"quantity":2500,"price":11.65,"orders":2},{"quantity":1250,"price":11.7,"orders":1},{"quantity":1250,"price":11.75,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|86611","symbol":"DABUR25JUL480PE","last_price":11.4,"volume":846250,"average_price":11.77,"oi":521250.0,"net_change":-1.1,"total_buy_quantity":255000.0,"total_sell_quantity":155000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1750931985004","oi_day_high":531250.0,"oi_day_low":313750.0},"NSE_FO:MFSL25JUL1640PE":{"ohlc":{"open":53.55,"high":54.95,"low":45.75,"close":47.0},"depth":{"buy":[{"quantity":800,"price":46.5,"orders":1},{"quantity":800,"price":46.45,"orders":1},{"quantity":800,"price":45.85,"orders":1},{"quantity":800,"price":45.75,"orders":1},{"quantity":800,"price":44.9,"orders":1}],"sell":[{"quantity":800,"price":54.3,"orders":1},{"quantity":800,"price":54.35,"orders":1},{"quantity":5600,"price":54.45,"orders":1},{"quantity":800,"price":60.0,"orders":1},{"quantity":800,"price":62.1,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|36930","symbol":"MFSL25JUL1640PE","last_price":47.0,"volume":31200,"average_price":49.71,"oi":23200.0,"net_change":-7.65,"total_buy_quantity":28000.0,"total_sell_quantity":8800.0,"lower_circuit_limit":13.35,"upper_circuit_limit":95.95,"last_trade_time":"1750931889079","oi_day_high":23200.0,"oi_day_low":4800.0},"NSE_FO:SJVN25JUL100CE":{"ohlc":{"open":4.65,"high":5.05,"low":4.15,"close":4.8},"depth":{"buy":[{"quantity":29375,"price":4.7,"orders":3},{"quantity":41125,"price":4.65,"orders":5},{"quantity":52875,"price":4.6,"orders":7},{"quantity":35250,"price":4.55,"orders":4},{"quantity":41125,"price":4.5,"orders":5}],"sell":[{"quantity":5875,"price":4.8,"orders":1},{"quantity":17625,"price":4.85,"orders":3},{"quantity":105750,"price":4.9,"orders":9},{"quantity":17625,"price":4.95,"orders":3},{"quantity":23500,"price":5.0,"orders":3}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|126846","symbol":"SJVN25JUL100CE","last_price":4.8,"volume":2003375,"average_price":4.56,"oi":1539250.0,"net_change":0.1,"total_buy_quantity":569875.0,"total_sell_quantity":464125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1750931996007","oi_day_high":1556875.0,"oi_day_low":1374750.0},"NSE_FO:LICHSGFIN25JUL620CE":{"ohlc":{"open":16.8,"high":23.7,"low":14.8,"close":22.6},"depth":{"buy":[{"quantity":1000,"price":22.6,"orders":1},{"quantity":2000,"price":22.55,"orders":2},{"quantity":9000,"price":22.5,"orders":1},{"quantity":1000,"price":22.35,"orders":1},{"quantity":1000,"price":22.3,"orders":1}],"sell":[{"quantity":1000,"price":22.85,"orders":1},{"quantity":4000,"price":22.9,"orders":4},{"quantity":1000,"price":23.0,"orders":1},{"quantity":2000,"price":23.05,"orders":2},{"quantity":1000,"price":23.1,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|109505","symbol":"LICHSGFIN25JUL620CE","last_price":22.6,"volume":1504000,"average_price":20.07,"oi":562000.0,"net_change":5.9,"total_buy_quantity":81000.0,"total_sell_quantity":92000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.7,"last_trade_time":"1750931971031","oi_day_high":675000.0,"oi_day_low":562000.0},"NSE_FO:HDFCAMC25JUL5100CE":{"ohlc":{"open":176.05,"high":193.0,"low":144.75,"close":153.4},"depth":{"buy":[{"quantity":150,"price":154.6,"orders":1},{"quantity":150,"price":154.55,"orders":1},{"quantity":150,"price":153.95,"orders":1},{"quantity":150,"price":153.9,"orders":1},{"quantity":150,"price":153.5,"orders":1}],"sell":[{"quantity":150,"price":159.75,"orders":1},{"quantity":150,"price":159.8,"orders":1},{"quantity":150,"price":159.9,"orders":1},{"quantity":150,"price":160.0,"orders":1},{"quantity":150,"price":160.15,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|42179","symbol":"HDFCAMC25JUL5100CE","last_price":153.4,"volume":108900,"average_price":163.14,"oi":52200.0,"net_change":-22.55,"total_buy_quantity":14550.0,"total_sell_quantity":24750.0,"lower_circuit_limit":10.7,"upper_circuit_limit":341.2,"last_trade_time":"1750931991870","oi_day_high":56850.0,"oi_day_low":36000.0},"NSE_FO:PAYTM25JUL920PE":{"ohlc":{"open":52.4,"high":54.8,"low":39.25,"close":42.75},"depth":{"buy":[{"quantity":1450,"price":41.75,"orders":2},{"quantity":725,"price":41.7,"orders":1},{"quantity":725,"price":41.45,"orders":1},{"quantity":1450,"price":40.85,"orders":2},{"quantity":725,"price":40.4,"orders":1}],"sell":[{"quantity":725,"price":43.15,"orders":1},{"quantity":725,"price":43.2,"orders":1},{"quantity":725,"price":43.25,"orders":1},{"quantity":725,"price":43.45,"orders":1},{"quantity":725,"price":43.5,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|120195","symbol":"PAYTM25JUL920PE","last_price":42.75,"volume":1149850,"average_price":44.15,"oi":190675.0,"net_change":-9.15,"total_buy_quantity":89175.0,"total_sell_quantity":91350.0,"lower_circuit_limit":7.35,"upper_circuit_limit":96.45,"last_trade_time":"1750931971396","oi_day_high":254475.0,"oi_day_low":60900.0},"NSE_FO:OIL25JUL440CE":{"ohlc":{"open":19.85,"high":21.55,"low":18.0,"close":18.9},"depth":{"buy":[{"quantity":1400,"price":18.95,"orders":1},{"quantity":1400,"price":18.9,"orders":1},{"quantity":1400,"price":18.65,"orders":1},{"quantity":1400,"price":18.6,"orders":1},{"quantity":2800,"price":18.55,"orders":2}],"sell":[{"quantity":1400,"price":19.3,"orders":1},{"quantity":4200,"price":19.35,"orders":3},{"quantity":2800,"price":19.4,"orders":2},{"quantity":2800,"price":19.45,"orders":2},{"quantity":5600,"price":19.5,"orders":3}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|118700","symbol":"OIL25JUL440CE","last_price":18.9,"volume":456400,"average_price":19.34,"oi":268800.0,"net_change":-1.85,"total_buy_quantity":99400.0,"total_sell_quantity":148400.0,"lower_circuit_limit":0.75,"upper_circuit_limit":40.75,"last_trade_time":"1750931959482","oi_day_high":282800.0,"oi_day_low":119000.0},"NSE_FO:ADANIENT25JUL2600PE":{"ohlc":{"open":105.2,"high":108.15,"low":72.8,"close":79.25},"depth":{"buy":[{"quantity":600,"price":78.85,"orders":2},{"quantity":600,"price":78.8,"orders":2},{"quantity":300,"price":78.65,"orders":1},{"quantity":600,"price":78.25,"orders":2},{"quantity":300,"price":77.15,"orders":1}],"sell":[{"quantity":300,"price":80.8,"orders":1},{"quantity":300,"price":80.85,"orders":1},{"quantity":300,"price":81.0,"orders":1},{"quantity":300,"price":82.0,"orders":1},{"quantity":600,"price":82.4,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|59609","symbol":"ADANIENT25JUL2600PE","last_price":79.25,"volume":711300,"average_price":85.63,"oi":1259100.0,"net_change":-29.1,"total_buy_quantity":42300.0,"total_sell_quantity":20700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":221.6,"last_trade_time":"1750931976426","oi_day_high":1299300.0,"oi_day_low":1059600.0},"NSE_FO:ICICIBANK25JUL1440PE":{"ohlc":{"open":32.1,"high":32.85,"low":24.15,"close":27.35},"depth":{"buy":[{"quantity":700,"price":27.35,"orders":1},{"quantity":700,"price":27.3,"orders":1},{"quantity":700,"price":27.25,"orders":1},{"quantity":1400,"price":27.2,"orders":2},{"quantity":1400,"price":27.15,"orders":2}],"sell":[{"quantity":700,"price":27.8,"orders":1},{"quantity":700,"price":27.85,"orders":1},{"quantity":700,"price":27.9,"orders":1},{"quantity":700,"price":27.95,"orders":1},{"quantity":700,"price":28.0,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|98846","symbol":"ICICIBANK25JUL1440PE","last_price":27.35,"volume":3136000,"average_price":27.71,"oi":725200.0,"net_change":-4.7,"total_buy_quantity":62300.0,"total_sell_quantity":93800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.6,"last_trade_time":"1750931974519","oi_day_high":814800.0,"oi_day_low":320600.0},"NSE_FO:NAUKRI25JUL1520PE":{"ohlc":{"open":57.2,"high":69.7,"low":51.8,"close":53.0},"depth":{"buy":[{"quantity":375,"price":51.85,"orders":1},{"quantity":375,"price":51.8,"orders":1},{"quantity":375,"price":51.75,"orders":1},{"quantity":375,"price":51.7,"orders":1},{"quantity":375,"price":51.05,"orders":1}],"sell":[{"quantity":375,"price":53.2,"orders":1},{"quantity":375,"price":55.0,"orders":1},{"quantity":750,"price":55.05,"orders":2},{"quantity":750,"price":55.1,"orders":2},{"quantity":375,"price":59.45,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|115673","symbol":"NAUKRI25JUL1520PE","last_price":53.0,"volume":77625,"average_price":60.44,"oi":58125.0,"net_change":-1.5,"total_buy_quantity":11250.0,"total_sell_quantity":23250.0,"lower_circuit_limit":8.2,"upper_circuit_limit":100.8,"last_trade_time":"1750931951216","oi_day_high":58125.0,"oi_day_low":11625.0},"NSE_FO:PERSISTENT25JUL6100CE":{"ohlc":{"open":290.05,"high":298.2,"low":230.0,"close":252.45},"depth":{"buy":[{"quantity":100,"price":252.7,"orders":1},{"quantity":100,"price":252.65,"orders":1},{"quantity":100,"price":252.55,"orders":1},{"quantity":100,"price":252.0,"orders":1},{"quantity":100,"price":251.15,"orders":1}],"sell":[{"quantity":100,"price":254.0,"orders":1},{"quantity":100,"price":255.75,"orders":1},{"quantity":100,"price":256.0,"orders":1},{"quantity":100,"price":257.55,"orders":1},{"quantity":100,"price":257.7,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|126897","symbol":"PERSISTENT25JUL6100CE","last_price":252.45,"volume":105800,"average_price":257.19,"oi":35100.0,"net_change":-37.3,"total_buy_quantity":7300.0,"total_sell_quantity":7000.0,"lower_circuit_limit":59.15,"upper_circuit_limit":520.35,"last_trade_time":"1750931999622","oi_day_high":41400.0,"oi_day_low":27000.0},"NSE_FO:BHARATFORG25JUL1280CE":{"ohlc":{"open":45.35,"high":49.7,"low":41.95,"close":46.75},"depth":{"buy":[{"quantity":500,"price":45.5,"orders":1},{"quantity":500,"price":45.45,"orders":1},{"quantity":500,"price":45.4,"orders":1},{"quantity":500,"price":45.3,"orders":1},{"quantity":500,"price":44.75,"orders":1}],"sell":[{"quantity":500,"price":46.85,"orders":1},{"quantity":1000,"price":47.0,"orders":2},{"quantity":500,"price":47.1,"orders":1},{"quantity":1500,"price":48.95,"orders":2},{"quantity":1000,"price":49.1,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|74200","symbol":"BHARATFORG25JUL1280CE","last_price":46.75,"volume":155500,"average_price":45.68,"oi":165500.0,"net_change":3.9,"total_buy_quantity":41000.0,"total_sell_quantity":43000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.8,"last_trade_time":"1750931847553","oi_day_high":169500.0,"oi_day_low":141500.0},"NSE_FO:TORNTPOWER25JUL1460PE":{"ohlc":{"open":48.1,"high":52.5,"low":45.05,"close":50.45},"depth":{"buy":[{"quantity":375,"price":48.0,"orders":1},{"quantity":375,"price":47.95,"orders":1},{"quantity":375,"price":47.65,"orders":1},{"quantity":5625,"price":47.6,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":375,"price":54.0,"orders":1},{"quantity":375,"price":58.0,"orders":1},{"quantity":375,"price":58.2,"orders":1},{"quantity":375,"price":58.25,"orders":1},{"quantity":375,"price":60.3,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|139315","symbol":"TORNTPOWER25JUL1460PE","last_price":50.45,"volume":11250,"average_price":48.45,"oi":14625.0,"net_change":-4.3,"total_buy_quantity":6750.0,"total_sell_quantity":8625.0,"lower_circuit_limit":5.25,"upper_circuit_limit":104.25,"last_trade_time":"1750931730176","oi_day_high":15000.0,"oi_day_low":9000.0},"NSE_FO:MARUTI25JUL12700PE":{"ohlc":{"open":236.75,"high":278.3,"low":218.25,"close":260.75},"depth":{"buy":[{"quantity":50,"price":260.8,"orders":1},{"quantity":50,"price":260.75,"orders":1},{"quantity":50,"price":260.7,"orders":1},{"quantity":150,"price":255.2,"orders":1},{"quantity":50,"price":255.15,"orders":1}],"sell":[{"quantity":50,"price":264.75,"orders":1},{"quantity":2000,"price":265.0,"orders":1},{"quantity":50,"price":266.9,"orders":1},{"quantity":50,"price":266.95,"orders":1},{"quantity":2000,"price":267.0,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|117867","symbol":"MARUTI25JUL12700PE","last_price":260.75,"volume":50600,"average_price":255.62,"oi":18500.0,"net_change":3.05,"total_buy_quantity":4600.0,"total_sell_quantity":9600.0,"lower_circuit_limit":37.85,"upper_circuit_limit":477.55,"last_trade_time":"1750931989250","oi_day_high":18900.0,"oi_day_low":13850.0},"NSE_FO:OBEROIRLTY25JUL1980CE":{"ohlc":{"open":60.4,"high":63.15,"low":50.9,"close":54.9},"depth":{"buy":[{"quantity":700,"price":55.0,"orders":1},{"quantity":350,"price":51.3,"orders":1},{"quantity":1050,"price":50.0,"orders":2},{"quantity":5250,"price":49.9,"orders":1},{"quantity":14000,"price":37.1,"orders":1}],"sell":[{"quantity":350,"price":57.7,"orders":1},{"quantity":700,"price":57.75,"orders":2},{"quantity":350,"price":57.8,"orders":1},{"quantity":1050,"price":58.7,"orders":1},{"quantity":1050,"price":58.8,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|124467","symbol":"OBEROIRLTY25JUL1980CE","last_price":54.9,"volume":59150,"average_price":56.54,"oi":34650.0,"net_change":-9.5,"total_buy_quantity":31500.0,"total_sell_quantity":10150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":138.55,"last_trade_time":"1750931849658","oi_day_high":36400.0,"oi_day_low":25550.0},"NSE_FO:EXIDEIND25JUL390PE":{"ohlc":{"open":13.55,"high":14.85,"low":11.75,"close":12.5},"depth":{"buy":[{"quantity":1800,"price":12.25,"orders":1},{"quantity":1800,"price":12.05,"orders":1},{"quantity":1800,"price":12.0,"orders":1},{"quantity":5400,"price":11.95,"orders":3},{"quantity":3600,"price":11.9,"orders":2}],"sell":[{"quantity":3600,"price":12.5,"orders":1},{"quantity":7200,"price":12.6,"orders":2},{"quantity":12600,"price":12.65,"orders":3},{"quantity":3600,"price":12.7,"orders":2},{"quantity":3600,"price":12.75,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|90634","symbol":"EXIDEIND25JUL390PE","last_price":12.5,"volume":540000,"average_price":13.18,"oi":648000.0,"net_change":-1.45,"total_buy_quantity":160200.0,"total_sell_quantity":169200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.95,"last_trade_time":"1750931987881","oi_day_high":648000.0,"oi_day_low":394200.0},"NSE_FO:JUBLFOOD25JUL710PE":{"ohlc":{"open":23.3,"high":26.7,"low":21.5,"close":23.95},"depth":{"buy":[{"quantity":1250,"price":23.85,"orders":1},{"quantity":1250,"price":23.75,"orders":1},{"quantity":1250,"price":23.3,"orders":1},{"quantity":2500,"price":23.25,"orders":2},{"quantity":1250,"price":21.55,"orders":1}],"sell":[{"quantity":1250,"price":24.65,"orders":1},{"quantity":1250,"price":24.95,"orders":1},{"quantity":1250,"price":26.9,"orders":1},{"quantity":1250,"price":26.95,"orders":1},{"quantity":1250,"price":27.0,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|110570","symbol":"JUBLFOOD25JUL710PE","last_price":23.95,"volume":157500,"average_price":24.34,"oi":113750.0,"net_change":-0.05,"total_buy_quantity":63750.0,"total_sell_quantity":77500.0,"lower_circuit_limit":4.0,"upper_circuit_limit":44.0,"last_trade_time":"1750931913996","oi_day_high":115000.0,"oi_day_low":83750.0},"NSE_FO:PIDILITIND25JUL3020CE":{"ohlc":{"open":69.05,"high":72.15,"low":60.55,"close":65.0},"depth":{"buy":[{"quantity":500,"price":65.75,"orders":2},{"quantity":1000,"price":65.7,"orders":2},{"quantity":250,"price":65.65,"orders":1},{"quantity":750,"price":60.05,"orders":1},{"quantity":250,"price":60.0,"orders":1}],"sell":[{"quantity":250,"price":71.25,"orders":1},{"quantity":500,"price":71.3,"orders":2},{"quantity":250,"price":71.35,"orders":1},{"quantity":750,"price":75.95,"orders":1},{"quantity":250,"price":76.0,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|127945","symbol":"PIDILITIND25JUL3020CE","last_price":65.0,"volume":29500,"average_price":66.45,"oi":21500.0,"net_change":-0.8,"total_buy_quantity":27000.0,"total_sell_quantity":14000.0,"lower_circuit_limit":7.05,"upper_circuit_limit":124.55,"last_trade_time":"1750931968065","oi_day_high":21500.0,"oi_day_low":6250.0},"NSE_FO:M&MFIN25JUL270CE":{"ohlc":{"open":8.45,"high":10.5,"low":7.7,"close":10.2},"depth":{"buy":[{"quantity":2056,"price":10.05,"orders":1},{"quantity":2056,"price":10.0,"orders":1},{"quantity":2056,"price":9.95,"orders":1},{"quantity":2056,"price":9.9,"orders":1},{"quantity":4112,"price":9.8,"orders":2}],"sell":[{"quantity":2056,"price":10.2,"orders":1},{"quantity":10280,"price":10.25,"orders":3},{"quantity":8224,"price":10.3,"orders":2},{"quantity":14392,"price":10.35,"orders":3},{"quantity":16448,"price":10.4,"orders":4}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|50325","symbol":"M&MFIN25JUL270CE","last_price":10.2,"volume":1194536,"average_price":9.25,"oi":840904.0,"net_change":1.9,"total_buy_quantity":217936.0,"total_sell_quantity":160368.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1750931971461","oi_day_high":900528.0,"oi_day_low":594184.0},"NSE_FO:IRCTC25JUL770CE":{"ohlc":{"open":24.2,"high":27.5,"low":20.6,"close":25.45},"depth":{"buy":[{"quantity":1750,"price":25.45,"orders":2},{"quantity":875,"price":25.3,"orders":1},{"quantity":875,"price":25.25,"orders":1},{"quantity":1750,"price":25.2,"orders":2},{"quantity":1750,"price":25.15,"orders":2}],"sell":[{"quantity":1750,"price":25.7,"orders":2},{"quantity":875,"price":25.75,"orders":1},{"quantity":875,"price":25.8,"orders":1},{"quantity":875,"price":25.85,"orders":1},{"quantity":875,"price":25.9,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|107345","symbol":"IRCTC25JUL770CE","last_price":25.45,"volume":658000,"average_price":24.14,"oi":293125.0,"net_change":1.85,"total_buy_quantity":72625.0,"total_sell_quantity":83125.0,"lower_circuit_limit":0.9,"upper_circuit_limit":46.3,"last_trade_time":"1750931985752","oi_day_high":297500.0,"oi_day_low":181125.0},"NSE_FO:DELHIVERY25JUL385CE":{"ohlc":{"open":18.45,"high":19.75,"low":13.85,"close":15.75},"depth":{"buy":[{"quantity":2075,"price":14.95,"orders":1},{"quantity":4150,"price":14.9,"orders":2},{"quantity":2075,"price":14.8,"orders":1},{"quantity":4150,"price":14.75,"orders":2},{"quantity":2075,"price":14.65,"orders":1}],"sell":[{"quantity":2075,"price":15.75,"orders":1},{"quantity":2075,"price":15.8,"orders":1},{"quantity":2075,"price":15.85,"orders":1},{"quantity":4150,"price":15.9,"orders":2},{"quantity":2075,"price":15.95,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|91427","symbol":"DELHIVERY25JUL385CE","last_price":15.75,"volume":275975,"average_price":16.47,"oi":145250.0,"net_change":-2.7,"total_buy_quantity":207500.0,"total_sell_quantity":174300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.45,"last_trade_time":"1750931976691","oi_day_high":149400.0,"oi_day_low":97525.0},"NSE_FO:DLF25JUL840CE":{"ohlc":{"open":40.1,"high":40.1,"low":30.15,"close":34.35},"depth":{"buy":[{"quantity":825,"price":34.3,"orders":1},{"quantity":1650,"price":34.1,"orders":2},{"quantity":825,"price":34.0,"orders":1},{"quantity":3300,"price":33.95,"orders":4},{"quantity":2475,"price":33.9,"orders":3}],"sell":[{"quantity":825,"price":34.4,"orders":1},{"quantity":2475,"price":34.45,"orders":2},{"quantity":4125,"price":34.5,"orders":2},{"quantity":2475,"price":34.55,"orders":3},{"quantity":1650,"price":34.6,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|88512","symbol":"DLF25JUL840CE","last_price":34.35,"volume":1801800,"average_price":33.16,"oi":303600.0,"net_change":-6.0,"total_buy_quantity":63525.0,"total_sell_quantity":140250.0,"lower_circuit_limit":7.2,"upper_circuit_limit":73.5,"last_trade_time":"1750931998431","oi_day_high":420750.0,"oi_day_low":117975.0},"NSE_FO:GRASIM25JUL2880PE":{"ohlc":{"open":74.95,"high":81.4,"low":66.35,"close":69.0},"depth":{"buy":[{"quantity":250,"price":66.1,"orders":1},{"quantity":250,"price":66.05,"orders":1},{"quantity":250,"price":66.0,"orders":1},{"quantity":250,"price":65.35,"orders":1},{"quantity":250,"price":65.0,"orders":1}],"sell":[{"quantity":250,"price":74.95,"orders":1},{"quantity":250,"price":75.0,"orders":1},{"quantity":10000,"price":96.85,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|93476","symbol":"GRASIM25JUL2880PE","last_price":69.0,"volume":97500,"average_price":72.08,"oi":45000.0,"net_change":-148.5,"total_buy_quantity":1750.0,"total_sell_quantity":10500.0,"lower_circuit_limit":50.25,"upper_circuit_limit":183.95,"last_trade_time":"1750931987722","oi_day_high":45250.0,"oi_day_low":250.0},"NSE_FO:PRESTIGE25JUL1700PE":{"ohlc":{"open":59.55,"high":74.35,"low":57.85,"close":73.65},"depth":{"buy":[{"quantity":450,"price":71.05,"orders":1},{"quantity":1800,"price":71.0,"orders":2},{"quantity":2700,"price":70.5,"orders":2},{"quantity":450,"price":70.05,"orders":1},{"quantity":450,"price":68.75,"orders":1}],"sell":[{"quantity":1350,"price":73.65,"orders":2},{"quantity":450,"price":74.3,"orders":1},{"quantity":450,"price":74.8,"orders":1},{"quantity":1800,"price":75.0,"orders":3},{"quantity":900,"price":75.8,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|131528","symbol":"PRESTIGE25JUL1700PE","last_price":73.65,"volume":141750,"average_price":68.77,"oi":62100.0,"net_change":14.1,"total_buy_quantity":38250.0,"total_sell_quantity":18000.0,"lower_circuit_limit":4.0,"upper_circuit_limit":115.1,"last_trade_time":"1750931986417","oi_day_high":62100.0,"oi_day_low":31500.0},"NSE_FO:BSOFT25JUL440PE":{"ohlc":{"open":17.0,"high":21.1,"low":15.1,"close":17.0},"depth":{"buy":[{"quantity":1300,"price":15.1,"orders":1},{"quantity":1300,"price":15.0,"orders":1},{"quantity":7800,"price":13.05,"orders":1},{"quantity":1300,"price":13.0,"orders":1},{"quantity":52000,"price":7.85,"orders":1}],"sell":[{"quantity":2600,"price":35.5,"orders":1},{"quantity":13000,"price":36.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|79447","symbol":"BSOFT25JUL440PE","last_price":17.0,"volume":130000,"average_price":18.41,"oi":191100.0,"net_change":0.25,"total_buy_quantity":140400.0,"total_sell_quantity":15600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.75,"last_trade_time":"1750931908934","oi_day_high":250900.0,"oi_day_low":191100.0},"NSE_FO:HINDUNILVR25JUL2280CE":{"ohlc":{"open":55.25,"high":58.95,"low":50.25,"close":54.6},"depth":{"buy":[{"quantity":300,"price":54.0,"orders":1},{"quantity":300,"price":53.85,"orders":1},{"quantity":300,"price":53.6,"orders":1},{"quantity":300,"price":53.55,"orders":1},{"quantity":300,"price":53.05,"orders":1}],"sell":[{"quantity":300,"price":54.85,"orders":1},{"quantity":300,"price":54.9,"orders":1},{"quantity":300,"price":54.95,"orders":1},{"quantity":900,"price":55.0,"orders":3},{"quantity":300,"price":55.15,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|97956","symbol":"HINDUNILVR25JUL2280CE","last_price":54.6,"volume":370200,"average_price":54.47,"oi":236400.0,"net_change":1.3,"total_buy_quantity":15000.0,"total_sell_quantity":43500.0,"lower_circuit_limit":8.85,"upper_circuit_limit":97.75,"last_trade_time":"1750931988286","oi_day_high":236700.0,"oi_day_low":178500.0},"NSE_FO:INDUSTOWER25JUL415PE":{"ohlc":{"open":13.75,"high":15.2,"low":12.25,"close":13.15},"depth":{"buy":[{"quantity":1700,"price":12.85,"orders":1},{"quantity":1700,"price":12.8,"orders":1},{"quantity":3400,"price":12.75,"orders":2},{"quantity":3400,"price":12.7,"orders":2},{"quantity":3400,"price":12.65,"orders":2}],"sell":[{"quantity":1700,"price":13.15,"orders":1},{"quantity":3400,"price":13.2,"orders":2},{"quantity":5100,"price":13.25,"orders":3},{"quantity":1700,"price":13.3,"orders":1},{"quantity":5100,"price":13.35,"orders":3}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|106249","symbol":"INDUSTOWER25JUL415PE","last_price":13.15,"volume":362100,"average_price":13.32,"oi":187000.0,"net_change":-0.95,"total_buy_quantity":173400.0,"total_sell_quantity":204000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.1,"last_trade_time":"1750931987738","oi_day_high":187000.0,"oi_day_low":158100.0},"NSE_FO:SUNPHARMA25JUL1660PE":{"ohlc":{"open":32.3,"high":44.4,"low":32.25,"close":36.05},"depth":{"buy":[{"quantity":350,"price":36.0,"orders":1},{"quantity":1050,"price":35.5,"orders":3},{"quantity":350,"price":35.45,"orders":1},{"quantity":1050,"price":35.4,"orders":3},{"quantity":350,"price":35.35,"orders":1}],"sell":[{"quantity":350,"price":36.55,"orders":1},{"quantity":350,"price":36.65,"orders":1},{"quantity":350,"price":37.15,"orders":1},{"quantity":350,"price":37.2,"orders":1},{"quantity":700,"price":37.25,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|136609","symbol":"SUNPHARMA25JUL1660PE","last_price":36.05,"volume":266700,"average_price":38.48,"oi":144900.0,"net_change":-0.1,"total_buy_quantity":25900.0,"total_sell_quantity":15400.0,"lower_circuit_limit":8.3,"upper_circuit_limit":64.0,"last_trade_time":"1750931973992","oi_day_high":146300.0,"oi_day_low":108850.0},"NSE_FO:BANKBARODA25JUL240CE":{"ohlc":{"open":8.1,"high":8.65,"low":6.0,"close":8.3},"depth":{"buy":[{"quantity":8775,"price":8.2,"orders":3},{"quantity":2925,"price":8.15,"orders":1},{"quantity":20475,"price":8.1,"orders":5},{"quantity":11700,"price":8.05,"orders":4},{"quantity":35100,"price":8.0,"orders":10}],"sell":[{"quantity":2925,"price":8.25,"orders":1},{"quantity":5850,"price":8.3,"orders":2},{"quantity":84825,"price":8.35,"orders":5},{"quantity":35100,"price":8.4,"orders":9},{"quantity":26325,"price":8.45,"orders":6}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|40701","symbol":"BANKBARODA25JUL240CE","last_price":8.3,"volume":6420375,"average_price":7.17,"oi":2395575.0,"net_change":0.2,"total_buy_quantity":368550.0,"total_sell_quantity":599625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1750931984529","oi_day_high":2588625.0,"oi_day_low":2111850.0},"NSE_FO:IEX25JUL190PE":{"ohlc":{"open":7.95,"high":8.75,"low":6.15,"close":6.85},"depth":{"buy":[{"quantity":3750,"price":6.9,"orders":1},{"quantity":48750,"price":6.85,"orders":4},{"quantity":30000,"price":6.8,"orders":8},{"quantity":11250,"price":6.75,"orders":3},{"quantity":37500,"price":6.7,"orders":4}],"sell":[{"quantity":11250,"price":7.0,"orders":3},{"quantity":18750,"price":7.05,"orders":5},{"quantity":18750,"price":7.1,"orders":5},{"quantity":7500,"price":7.15,"orders":2},{"quantity":30000,"price":7.2,"orders":3}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|100595","symbol":"IEX25JUL190PE","last_price":6.85,"volume":4563750,"average_price":7.63,"oi":2801250.0,"net_change":-0.65,"total_buy_quantity":397500.0,"total_sell_quantity":341250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1750931943005","oi_day_high":2827500.0,"oi_day_low":1605000.0},"NSE_FO:SHRIRAMFIN25JUL700PE":{"ohlc":{"open":39.1,"high":40.0,"low":24.9,"close":27.5},"depth":{"buy":[{"quantity":825,"price":27.45,"orders":1},{"quantity":2475,"price":27.4,"orders":2},{"quantity":1650,"price":27.3,"orders":1},{"quantity":825,"price":27.2,"orders":1},{"quantity":825,"price":27.15,"orders":1}],"sell":[{"quantity":825,"price":27.6,"orders":1},{"quantity":825,"price":27.65,"orders":1},{"quantity":1650,"price":27.7,"orders":2},{"quantity":825,"price":27.75,"orders":1},{"quantity":825,"price":27.8,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|126283","symbol":"SHRIRAMFIN25JUL700PE","last_price":27.5,"volume":905850,"average_price":29.67,"oi":221925.0,"net_change":-12.85,"total_buy_quantity":61050.0,"total_sell_quantity":84150.0,"lower_circuit_limit":0.35,"upper_circuit_limit":66.35,"last_trade_time":"1750931996207","oi_day_high":235125.0,"oi_day_low":104775.0},"NSE_FO:APLAPOLLO25JUL1800PE":{"ohlc":{"open":44.75,"high":55.55,"low":43.5,"close":52.6},"depth":{"buy":[{"quantity":5250,"price":44.95,"orders":1},{"quantity":14000,"price":0.2,"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":1400,"price":66.7,"orders":1},{"quantity":350,"price":66.75,"orders":1},{"quantity":5250,"price":67.7,"orders":1},{"quantity":11900,"price":95.0,"orders":2},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|63958","symbol":"APLAPOLLO25JUL1800PE","last_price":52.6,"volume":185850,"average_price":49.51,"oi":129150.0,"net_change":5.75,"total_buy_quantity":19250.0,"total_sell_quantity":18900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.65,"last_trade_time":"1750931938034","oi_day_high":131250.0,"oi_day_low":56700.0},"NSE_FO:ICICIGI25JUL2020PE":{"ohlc":{"open":74.45,"high":74.45,"low":56.95,"close":59.35},"depth":{"buy":[{"quantity":975,"price":56.9,"orders":2},{"quantity":325,"price":56.85,"orders":1},{"quantity":975,"price":56.75,"orders":2},{"quantity":650,"price":56.65,"orders":1},{"quantity":325,"price":56.6,"orders":1}],"sell":[{"quantity":975,"price":79.95,"orders":1},{"quantity":325,"price":80.0,"orders":1},{"quantity":325,"price":80.1,"orders":1},{"quantity":325,"price":80.2,"orders":1},{"quantity":650,"price":80.25,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|102838","symbol":"ICICIGI25JUL2020PE","last_price":59.35,"volume":34775,"average_price":58.75,"oi":26325.0,"net_change":-122.8,"total_buy_quantity":16250.0,"total_sell_quantity":2925.0,"lower_circuit_limit":29.5,"upper_circuit_limit":121.0,"last_trade_time":"1750931995016","oi_day_high":26325.0,"oi_day_low":650.0},"NSE_FO:CANBK25JUL111CE":{"ohlc":{"open":3.9,"high":4.2,"low":2.8,"close":4.05},"depth":{"buy":[{"quantity":33750,"price":4.0,"orders":4},{"quantity":54000,"price":3.95,"orders":7},{"quantity":54000,"price":3.9,"orders":7},{"quantity":54000,"price":3.85,"orders":7},{"quantity":13500,"price":3.8,"orders":1}],"sell":[{"quantity":40500,"price":4.1,"orders":5},{"quantity":101250,"price":4.15,"orders":11},{"quantity":47250,"price":4.2,"orders":5},{"quantity":27000,"price":4.25,"orders":2},{"quantity":6750,"price":4.3,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|85813","symbol":"CANBK25JUL111CE","last_price":4.05,"volume":10806750,"average_price":3.68,"oi":2517750.0,"net_change":0.2,"total_buy_quantity":560250.0,"total_sell_quantity":452250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1750931979655","oi_day_high":3692250.0,"oi_day_low":1356750.0},"NSE_FO:APOLLOHOSP25JUL7100PE":{"ohlc":{"open":155.0,"high":174.0,"low":134.05,"close":145.0},"depth":{"buy":[{"quantity":375,"price":145.0,"orders":1},{"quantity":125,"price":143.1,"orders":1},{"quantity":250,"price":143.05,"orders":1},{"quantity":125,"price":140.05,"orders":1},{"quantity":125,"price":140.0,"orders":1}],"sell":[{"quantity":250,"price":147.0,"orders":1},{"quantity":125,"price":149.95,"orders":1},{"quantity":250,"price":150.0,"orders":2},{"quantity":125,"price":151.55,"orders":1},{"quantity":125,"price":164.85,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|64602","symbol":"APOLLOHOSP25JUL7100PE","last_price":145.0,"volume":11125,"average_price":150.45,"oi":6500.0,"net_change":-23.8,"total_buy_quantity":1125.0,"total_sell_quantity":1000.0,"lower_circuit_limit":23.95,"upper_circuit_limit":313.65,"last_trade_time":"1750931996067","oi_day_high":6500.0,"oi_day_low":2500.0},"NSE_FO:DMART25JUL4300PE":{"ohlc":{"open":151.1,"high":166.0,"low":130.65,"close":139.4},"depth":{"buy":[{"quantity":150,"price":136.1,"orders":1},{"quantity":150,"price":136.05,"orders":1},{"quantity":150,"price":136.0,"orders":1},{"quantity":150,"price":135.75,"orders":1},{"quantity":150,"price":135.7,"orders":1}],"sell":[{"quantity":150,"price":139.3,"orders":1},{"quantity":150,"price":139.35,"orders":1},{"quantity":150,"price":139.45,"orders":1},{"quantity":150,"price":140.7,"orders":1},{"quantity":150,"price":140.75,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|88890","symbol":"DMART25JUL4300PE","last_price":139.4,"volume":91200,"average_price":141.78,"oi":61500.0,"net_change":-28.45,"total_buy_quantity":21900.0,"total_sell_quantity":14850.0,"lower_circuit_limit":56.8,"upper_circuit_limit":278.9,"last_trade_time":"1750931967209","oi_day_high":61500.0,"oi_day_low":45900.0},"NSE_FO:ATGL25JUL650PE":{"ohlc":{"open":35.65,"high":36.85,"low":28.1,"close":28.75},"depth":{"buy":[{"quantity":875,"price":28.05,"orders":1},{"quantity":875,"price":28.0,"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":1750,"price":29.85,"orders":2},{"quantity":875,"price":29.9,"orders":1},{"quantity":875,"price":30.0,"orders":1},{"quantity":9625,"price":32.95,"orders":1},{"quantity":875,"price":35.0,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|78307","symbol":"ATGL25JUL650PE","last_price":28.75,"volume":28875,"average_price":31.69,"oi":19250.0,"net_change":-9.8,"total_buy_quantity":1750.0,"total_sell_quantity":14000.0,"lower_circuit_limit":9.5,"upper_circuit_limit":67.6,"last_trade_time":"1750931970459","oi_day_high":19250.0,"oi_day_low":7000.0},"NSE_FO:MAXHEALTH25JUL1260PE":{"ohlc":{"open":53.0,"high":56.15,"low":39.5,"close":44.35},"depth":{"buy":[{"quantity":525,"price":42.15,"orders":1},{"quantity":1050,"price":42.1,"orders":2},{"quantity":1050,"price":42.05,"orders":2},{"quantity":525,"price":41.3,"orders":1},{"quantity":525,"price":41.25,"orders":1}],"sell":[{"quantity":1575,"price":44.35,"orders":1},{"quantity":525,"price":44.85,"orders":1},{"quantity":1050,"price":44.9,"orders":2},{"quantity":525,"price":44.95,"orders":1},{"quantity":1575,"price":45.0,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|118317","symbol":"MAXHEALTH25JUL1260PE","last_price":44.35,"volume":198975,"average_price":44.75,"oi":94500.0,"net_change":-13.35,"total_buy_quantity":36225.0,"total_sell_quantity":40950.0,"lower_circuit_limit":13.75,"upper_circuit_limit":101.65,"last_trade_time":"1750931315922","oi_day_high":96600.0,"oi_day_low":16800.0},"NSE_FO:PATANJALI25JUL1660CE":{"ohlc":{"open":51.95,"high":60.65,"low":48.7,"close":54.55},"depth":{"buy":[{"quantity":9000,"price":52.9,"orders":1},{"quantity":600,"price":52.35,"orders":2},{"quantity":300,"price":52.3,"orders":1},{"quantity":300,"price":52.2,"orders":1},{"quantity":900,"price":52.05,"orders":1}],"sell":[{"quantity":600,"price":53.25,"orders":1},{"quantity":1200,"price":54.6,"orders":2},{"quantity":300,"price":54.85,"orders":1},{"quantity":300,"price":54.9,"orders":1},{"quantity":300,"price":54.95,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|126273","symbol":"PATANJALI25JUL1660CE","last_price":54.55,"volume":106500,"average_price":53.77,"oi":39300.0,"net_change":7.55,"total_buy_quantity":52500.0,"total_sell_quantity":29700.0,"lower_circuit_limit":0.2,"upper_circuit_limit":93.8,"last_trade_time":"1750931932470","oi_day_high":41400.0,"oi_day_low":25200.0},"NSE_FO:ASHOKLEY25JUL250PE":{"ohlc":{"open":9.55,"high":9.55,"low":7.2,"close":7.5},"depth":{"buy":[{"quantity":2500,"price":7.45,"orders":1},{"quantity":27500,"price":7.4,"orders":3},{"quantity":35000,"price":7.35,"orders":4},{"quantity":35000,"price":7.3,"orders":5},{"quantity":25000,"price":7.25,"orders":2}],"sell":[{"quantity":247500,"price":7.5,"orders":6},{"quantity":5000,"price":7.55,"orders":2},{"quantity":7500,"price":7.6,"orders":3},{"quantity":5000,"price":7.65,"orders":2},{"quantity":5000,"price":7.7,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|65365","symbol":"ASHOKLEY25JUL250PE","last_price":7.5,"volume":1105000,"average_price":7.74,"oi":852500.0,"net_change":-2.3,"total_buy_quantity":315000.0,"total_sell_quantity":510000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1750931998036","oi_day_high":852500.0,"oi_day_low":430000.0},"NSE_FO:TORNTPHARM25JUL3200CE":{"ohlc":{"open":121.65,"high":121.65,"low":100.0,"close":111.0},"depth":{"buy":[{"quantity":250,"price":111.6,"orders":1},{"quantity":250,"price":110.0,"orders":1},{"quantity":250,"price":102.0,"orders":1},{"quantity":250,"price":101.35,"orders":1},{"quantity":2500,"price":100.05,"orders":1}],"sell":[{"quantity":250,"price":117.45,"orders":1},{"quantity":250,"price":117.5,"orders":1},{"quantity":250,"price":117.7,"orders":1},{"quantity":1000,"price":120.0,"orders":1},{"quantity":250,"price":122.0,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|132787","symbol":"TORNTPHARM25JUL3200CE","last_price":111.0,"volume":76250,"average_price":109.59,"oi":21250.0,"net_change":-16.8,"total_buy_quantity":7250.0,"total_sell_quantity":16750.0,"lower_circuit_limit":46.75,"upper_circuit_limit":208.85,"last_trade_time":"1750931345007","oi_day_high":37250.0,"oi_day_low":21000.0},"NSE_FO:GMRAIRPORT25JUL85PE":{"ohlc":{"open":3.1,"high":3.1,"low":2.5,"close":2.55},"depth":{"buy":[{"quantity":27900,"price":2.5,"orders":4},{"quantity":41850,"price":2.45,"orders":4},{"quantity":34875,"price":2.4,"orders":4},{"quantity":104625,"price":2.1,"orders":1},{"quantity":6975,"price":2.05,"orders":1}],"sell":[{"quantity":13950,"price":2.6,"orders":2},{"quantity":48825,"price":2.65,"orders":5},{"quantity":41850,"price":2.7,"orders":5},{"quantity":6975,"price":3.0,"orders":1},{"quantity":6975,"price":3.2,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|96081","symbol":"GMRAIRPORT25JUL85PE","last_price":2.55,"volume":2531925,"average_price":2.71,"oi":2476125.0,"net_change":-0.5,"total_buy_quantity":864900.0,"total_sell_quantity":662625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1750931910646","oi_day_high":2476125.0,"oi_day_low":1555425.0},"NSE_FO:IRFC25JUL140CE":{"ohlc":{"open":6.15,"high":6.15,"low":4.95,"close":6.05},"depth":{"buy":[{"quantity":12750,"price":6.0,"orders":3},{"quantity":38250,"price":5.95,"orders":4},{"quantity":46750,"price":5.9,"orders":6},{"quantity":72250,"price":5.85,"orders":10},{"quantity":17000,"price":5.8,"orders":3}],"sell":[{"quantity":38250,"price":6.05,"orders":3},{"quantity":246500,"price":6.1,"orders":12},{"quantity":72250,"price":6.15,"orders":10},{"quantity":51000,"price":6.2,"orders":6},{"quantity":38250,"price":6.25,"orders":5}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|104899","symbol":"IRFC25JUL140CE","last_price":6.05,"volume":5146750,"average_price":5.52,"oi":3531750.0,"net_change":0.15,"total_buy_quantity":612000.0,"total_sell_quantity":1032750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1750931979292","oi_day_high":3565750.0,"oi_day_low":2707250.0},"NSE_FO:LUPIN25JUL1920PE":{"ohlc":{"open":52.0,"high":59.25,"low":48.6,"close":51.85},"depth":{"buy":[{"quantity":425,"price":51.05,"orders":1},{"quantity":850,"price":51.0,"orders":2},{"quantity":425,"price":50.85,"orders":1},{"quantity":425,"price":49.65,"orders":1},{"quantity":425,"price":49.55,"orders":1}],"sell":[{"quantity":425,"price":53.15,"orders":1},{"quantity":850,"price":53.2,"orders":2},{"quantity":425,"price":53.25,"orders":1},{"quantity":425,"price":54.25,"orders":1},{"quantity":425,"price":55.0,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|111959","symbol":"LUPIN25JUL1920PE","last_price":51.85,"volume":69700,"average_price":54.71,"oi":43775.0,"net_change":1.6,"total_buy_quantity":39525.0,"total_sell_quantity":38675.0,"lower_circuit_limit":5.45,"upper_circuit_limit":95.05,"last_trade_time":"1750931942092","oi_day_high":45900.0,"oi_day_low":24650.0},"NSE_FO:BRITANNIA25JUL5850PE":{"ohlc":{"open":160.5,"high":160.5,"low":135.95,"close":135.95},"depth":{"buy":[{"quantity":375,"price":129.9,"orders":3},{"quantity":125,"price":129.85,"orders":1},{"quantity":125,"price":129.75,"orders":1},{"quantity":125,"price":129.65,"orders":1},{"quantity":125,"price":129.25,"orders":1}],"sell":[{"quantity":125,"price":146.5,"orders":1},{"quantity":125,"price":146.55,"orders":1},{"quantity":125,"price":146.75,"orders":1},{"quantity":125,"price":148.9,"orders":1},{"quantity":125,"price":151.4,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|84654","symbol":"BRITANNIA25JUL5850PE","last_price":135.95,"volume":1875,"average_price":146.8,"oi":1625.0,"net_change":-268.9,"total_buy_quantity":3125.0,"total_sell_quantity":8375.0,"lower_circuit_limit":107.2,"upper_circuit_limit":360.2,"last_trade_time":"1750931787863","oi_day_high":1625.0,"oi_day_low":125.0},"NSE_FO:KPITTECH25JUL1280CE":{"ohlc":{"open":65.05,"high":67.15,"low":54.0,"close":59.5},"depth":{"buy":[{"quantity":400,"price":58.05,"orders":1},{"quantity":400,"price":58.0,"orders":1},{"quantity":800,"price":57.8,"orders":2},{"quantity":400,"price":54.8,"orders":1},{"quantity":400,"price":54.75,"orders":1}],"sell":[{"quantity":400,"price":59.95,"orders":1},{"quantity":400,"price":60.0,"orders":1},{"quantity":400,"price":60.1,"orders":1},{"quantity":400,"price":60.4,"orders":1},{"quantity":400,"price":60.5,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|108823","symbol":"KPITTECH25JUL1280CE","last_price":59.5,"volume":200400,"average_price":59.71,"oi":95600.0,"net_change":-8.85,"total_buy_quantity":27200.0,"total_sell_quantity":24000.0,"lower_circuit_limit":11.55,"upper_circuit_limit":125.15,"last_trade_time":"1750931985342","oi_day_high":95600.0,"oi_day_low":35600.0},"NSE_FO:PETRONET25JUL300PE":{"ohlc":{"open":9.45,"high":10.35,"low":8.0,"close":8.25},"depth":{"buy":[{"quantity":3600,"price":8.05,"orders":2},{"quantity":7200,"price":8.0,"orders":3},{"quantity":7200,"price":7.95,"orders":4},{"quantity":1800,"price":7.85,"orders":1},{"quantity":3600,"price":7.8,"orders":2}],"sell":[{"quantity":1800,"price":8.4,"orders":1},{"quantity":1800,"price":8.45,"orders":1},{"quantity":3600,"price":8.5,"orders":2},{"quantity":3600,"price":8.55,"orders":2},{"quantity":1800,"price":8.6,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|120765","symbol":"PETRONET25JUL300PE","last_price":8.25,"volume":777600,"average_price":9.28,"oi":1143000.0,"net_change":-2.45,"total_buy_quantity":190800.0,"total_sell_quantity":171000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.7,"last_trade_time":"1750931971689","oi_day_high":1195200.0,"oi_day_low":898200.0},"NSE_FO:SAIL25JUL132.5CE":{"ohlc":{"open":3.45,"high":5.95,"low":3.4,"close":5.8},"depth":{"buy":[{"quantity":18800,"price":5.6,"orders":4},{"quantity":14100,"price":5.55,"orders":3},{"quantity":23500,"price":5.5,"orders":5},{"quantity":61100,"price":5.45,"orders":7},{"quantity":28200,"price":5.4,"orders":5}],"sell":[{"quantity":32900,"price":5.75,"orders":7},{"quantity":28200,"price":5.8,"orders":5},{"quantity":23500,"price":5.85,"orders":5},{"quantity":56400,"price":5.9,"orders":5},{"quantity":14100,"price":5.95,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|133181","symbol":"SAIL25JUL132.5CE","last_price":5.8,"volume":4855100,"average_price":4.83,"oi":1217300.0,"net_change":2.45,"total_buy_quantity":582800.0,"total_sell_quantity":535800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1750931964967","oi_day_high":1414700.0,"oi_day_low":1043400.0},"NSE_FO:INDIGO25JUL5700CE":{"ohlc":{"open":198.55,"high":223.05,"low":176.3,"close":205.5},"depth":{"buy":[{"quantity":300,"price":205.0,"orders":1},{"quantity":150,"price":202.3,"orders":1},{"quantity":150,"price":202.25,"orders":1},{"quantity":150,"price":202.2,"orders":1},{"quantity":150,"price":202.15,"orders":1}],"sell":[{"quantity":150,"price":205.95,"orders":1},{"quantity":300,"price":206.0,"orders":2},{"quantity":150,"price":206.95,"orders":1},{"quantity":300,"price":207.0,"orders":2},{"quantity":150,"price":207.25,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|102014","symbol":"INDIGO25JUL5700CE","last_price":205.5,"volume":651300,"average_price":200.42,"oi":173700.0,"net_change":26.95,"total_buy_quantity":17550.0,"total_sell_quantity":32250.0,"lower_circuit_limit":18.3,"upper_circuit_limit":338.8,"last_trade_time":"1750931996598","oi_day_high":173700.0,"oi_day_low":101100.0},"NSE_FO:AMBUJACEM25JUL565PE":{"ohlc":{"open":15.75,"high":17.0,"low":14.8,"close":15.05},"depth":{"buy":[{"quantity":1050,"price":14.65,"orders":1},{"quantity":1050,"price":14.6,"orders":1},{"quantity":1050,"price":14.55,"orders":1},{"quantity":1050,"price":14.45,"orders":1},{"quantity":1050,"price":14.25,"orders":1}],"sell":[{"quantity":1050,"price":15.5,"orders":1},{"quantity":1050,"price":15.6,"orders":1},{"quantity":1050,"price":15.85,"orders":1},{"quantity":3150,"price":15.9,"orders":3},{"quantity":1050,"price":16.4,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|76691","symbol":"AMBUJACEM25JUL565PE","last_price":15.05,"volume":97650,"average_price":16.03,"oi":82950.0,"net_change":-19.7,"total_buy_quantity":47250.0,"total_sell_quantity":70350.0,"lower_circuit_limit":7.75,"upper_circuit_limit":47.75,"last_trade_time":"1750931935276","oi_day_high":84000.0,"oi_day_low":5250.0},"NSE_FO:COALINDIA25JUL395CE":{"ohlc":{"open":9.25,"high":10.25,"low":8.0,"close":9.65},"depth":{"buy":[{"quantity":6750,"price":9.65,"orders":3},{"quantity":5400,"price":9.6,"orders":3},{"quantity":6750,"price":9.55,"orders":3},{"quantity":5400,"price":9.5,"orders":3},{"quantity":2700,"price":9.45,"orders":1}],"sell":[{"quantity":1350,"price":9.75,"orders":1},{"quantity":4050,"price":9.8,"orders":2},{"quantity":9450,"price":9.85,"orders":3},{"quantity":9450,"price":9.9,"orders":3},{"quantity":14850,"price":9.95,"orders":4}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|87729","symbol":"COALINDIA25JUL395CE","last_price":9.65,"volume":2238300,"average_price":8.95,"oi":2376000.0,"net_change":1.0,"total_buy_quantity":140400.0,"total_sell_quantity":220050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1750931997050","oi_day_high":2390850.0,"oi_day_low":1919700.0},"NSE_FO:RELIANCE25JUL1500PE":{"ohlc":{"open":45.15,"high":45.15,"low":31.05,"close":32.3},"depth":{"buy":[{"quantity":1500,"price":32.0,"orders":3},{"quantity":1000,"price":31.95,"orders":2},{"quantity":1000,"price":31.9,"orders":2},{"quantity":500,"price":31.85,"orders":1},{"quantity":500,"price":31.8,"orders":1}],"sell":[{"quantity":2000,"price":32.4,"orders":2},{"quantity":500,"price":32.45,"orders":1},{"quantity":1500,"price":32.5,"orders":3},{"quantity":500,"price":32.55,"orders":1},{"quantity":2500,"price":32.6,"orders":3}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|124712","symbol":"RELIANCE25JUL1500PE","last_price":32.3,"volume":3915500,"average_price":34.84,"oi":1665000.0,"net_change":-12.85,"total_buy_quantity":92000.0,"total_sell_quantity":119500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.25,"last_trade_time":"1750931998664","oi_day_high":1665500.0,"oi_day_low":1172500.0},"NSE_FO:OFSS25JUL9100CE":{"ohlc":{"open":435.0,"high":445.5,"low":379.4,"close":414.05},"depth":{"buy":[{"quantity":75,"price":410.05,"orders":1},{"quantity":450,"price":410.0,"orders":1},{"quantity":75,"price":407.7,"orders":1},{"quantity":75,"price":407.6,"orders":1},{"quantity":75,"price":407.5,"orders":1}],"sell":[{"quantity":75,"price":418.1,"orders":1},{"quantity":75,"price":418.15,"orders":1},{"quantity":75,"price":420.35,"orders":1},{"quantity":75,"price":420.4,"orders":1},{"quantity":75,"price":421.8,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|125029","symbol":"OFSS25JUL9100CE","last_price":414.05,"volume":30225,"average_price":416.53,"oi":8850.0,"net_change":-69.7,"total_buy_quantity":7350.0,"total_sell_quantity":4275.0,"lower_circuit_limit":118.5,"upper_circuit_limit":849.0,"last_trade_time":"1750931844640","oi_day_high":9150.0,"oi_day_low":2100.0},"NSE_FO:VEDL25JUL460PE":{"ohlc":{"open":24.6,"high":24.6,"low":15.1,"close":16.1},"depth":{"buy":[{"quantity":2300,"price":16.05,"orders":2},{"quantity":3450,"price":16.0,"orders":3},{"quantity":3450,"price":15.95,"orders":3},{"quantity":1150,"price":15.9,"orders":1},{"quantity":3450,"price":15.85,"orders":3}],"sell":[{"quantity":2300,"price":16.25,"orders":2},{"quantity":2300,"price":16.3,"orders":2},{"quantity":1150,"price":16.35,"orders":1},{"quantity":1150,"price":16.4,"orders":1},{"quantity":2300,"price":16.45,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|135157","symbol":"VEDL25JUL460PE","last_price":16.1,"volume":1048800,"average_price":17.86,"oi":1059150.0,"net_change":-8.45,"total_buy_quantity":173650.0,"total_sell_quantity":188600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.55,"last_trade_time":"1750931998855","oi_day_high":1067200.0,"oi_day_low":744050.0},"NSE_FO:UNIONBANK25JUL147.5CE":{"ohlc":{"open":4.85,"high":6.8,"low":4.65,"close":6.4},"depth":{"buy":[{"quantity":4425,"price":6.4,"orders":1},{"quantity":8850,"price":6.35,"orders":2},{"quantity":22125,"price":6.3,"orders":5},{"quantity":13275,"price":6.25,"orders":3},{"quantity":8850,"price":6.2,"orders":2}],"sell":[{"quantity":8850,"price":6.55,"orders":1},{"quantity":8850,"price":6.6,"orders":2},{"quantity":22125,"price":6.65,"orders":4},{"quantity":8850,"price":6.7,"orders":2},{"quantity":4425,"price":6.75,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|140011","symbol":"UNIONBANK25JUL147.5CE","last_price":6.4,"volume":619500,"average_price":5.55,"oi":438075.0,"net_change":1.6,"total_buy_quantity":318600.0,"total_sell_quantity":309750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1750931997030","oi_day_high":438075.0,"oi_day_low":292050.0},"NSE_FO:VBL25JUL460CE":{"ohlc":{"open":17.6,"high":17.6,"low":14.8,"close":16.5},"depth":{"buy":[{"quantity":1025,"price":16.6,"orders":1},{"quantity":2050,"price":16.55,"orders":2},{"quantity":2050,"price":16.5,"orders":2},{"quantity":3075,"price":16.45,"orders":3},{"quantity":1025,"price":16.4,"orders":1}],"sell":[{"quantity":1025,"price":16.75,"orders":1},{"quantity":2050,"price":16.8,"orders":2},{"quantity":1025,"price":16.85,"orders":1},{"quantity":7175,"price":16.9,"orders":3},{"quantity":2050,"price":16.95,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|134946","symbol":"VBL25JUL460CE","last_price":16.5,"volume":1601050,"average_price":16.24,"oi":717500.0,"net_change":-1.65,"total_buy_quantity":181425.0,"total_sell_quantity":211150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.15,"last_trade_time":"1750931998425","oi_day_high":717500.0,"oi_day_low":360800.0},"NSE_FO:BPCL25JUL330CE":{"ohlc":{"open":6.8,"high":11.5,"low":6.7,"close":11.05},"depth":{"buy":[{"quantity":9875,"price":11.05,"orders":3},{"quantity":5925,"price":11.0,"orders":3},{"quantity":11850,"price":10.95,"orders":3},{"quantity":13825,"price":10.9,"orders":4},{"quantity":9875,"price":10.85,"orders":2}],"sell":[{"quantity":1975,"price":11.15,"orders":1},{"quantity":19750,"price":11.2,"orders":7},{"quantity":23700,"price":11.25,"orders":7},{"quantity":3950,"price":11.3,"orders":2},{"quantity":9875,"price":11.35,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|77452","symbol":"BPCL25JUL330CE","last_price":11.05,"volume":11067900,"average_price":9.74,"oi":1666900.0,"net_change":4.25,"total_buy_quantity":333775.0,"total_sell_quantity":357475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1750931989070","oi_day_high":2048075.0,"oi_day_low":1208700.0},"NSE_FO:GLENMARK25JUL1740PE":{"ohlc":{"open":60.1,"high":60.1,"low":50.0,"close":55.0},"depth":{"buy":[{"quantity":375,"price":55.55,"orders":1},{"quantity":375,"price":55.5,"orders":1},{"quantity":375,"price":55.4,"orders":1},{"quantity":375,"price":55.35,"orders":1},{"quantity":375,"price":55.15,"orders":1}],"sell":[{"quantity":750,"price":56.5,"orders":1},{"quantity":750,"price":56.85,"orders":2},{"quantity":375,"price":57.9,"orders":1},{"quantity":375,"price":57.95,"orders":1},{"quantity":375,"price":58.0,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|95859","symbol":"GLENMARK25JUL1740PE","last_price":55.0,"volume":94125,"average_price":55.51,"oi":68625.0,"net_change":-8.0,"total_buy_quantity":42375.0,"total_sell_quantity":28875.0,"lower_circuit_limit":12.6,"upper_circuit_limit":113.4,"last_trade_time":"1750931992022","oi_day_high":68625.0,"oi_day_low":8625.0},"NSE_FO:ADANIPORTS25JUL1420CE":{"ohlc":{"open":37.65,"high":55.75,"low":37.05,"close":49.95},"depth":{"buy":[{"quantity":950,"price":49.9,"orders":1},{"quantity":475,"price":49.6,"orders":1},{"quantity":475,"price":49.5,"orders":1},{"quantity":475,"price":49.45,"orders":1},{"quantity":475,"price":49.35,"orders":1}],"sell":[{"quantity":1425,"price":50.0,"orders":3},{"quantity":950,"price":50.05,"orders":2},{"quantity":950,"price":50.2,"orders":2},{"quantity":475,"price":50.25,"orders":1},{"quantity":950,"price":50.5,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|75936","symbol":"ADANIPORTS25JUL1420CE","last_price":49.95,"volume":3102700,"average_price":47.61,"oi":626525.0,"net_change":13.5,"total_buy_quantity":59375.0,"total_sell_quantity":107350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.6,"last_trade_time":"1750931996538","oi_day_high":689225.0,"oi_day_low":392350.0},"NSE_FO:MAZDOCK25JUL3100PE":{"ohlc":{"open":93.95,"high":139.0,"low":88.0,"close":134.5},"depth":{"buy":[{"quantity":175,"price":131.25,"orders":1},{"quantity":175,"price":131.2,"orders":1},{"quantity":350,"price":129.95,"orders":2},{"quantity":175,"price":129.0,"orders":1},{"quantity":175,"price":128.35,"orders":1}],"sell":[{"quantity":175,"price":134.5,"orders":1},{"quantity":175,"price":134.55,"orders":1},{"quantity":175,"price":134.6,"orders":1},{"quantity":175,"price":136.95,"orders":1},{"quantity":350,"price":137.0,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|118629","symbol":"MAZDOCK25JUL3100PE","last_price":134.5,"volume":144375,"average_price":123.91,"oi":59675.0,"net_change":34.75,"total_buy_quantity":382025.0,"total_sell_quantity":7000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":234.75,"last_trade_time":"1750931998773","oi_day_high":59675.0,"oi_day_low":28875.0},"NSE_FO:HUDCO25JUL240PE":{"ohlc":{"open":10.35,"high":11.15,"low":9.15,"close":9.5},"depth":{"buy":[{"quantity":2775,"price":9.4,"orders":1},{"quantity":2775,"price":9.35,"orders":1},{"quantity":5550,"price":9.3,"orders":2},{"quantity":5550,"price":9.25,"orders":2},{"quantity":2775,"price":9.2,"orders":1}],"sell":[{"quantity":2775,"price":9.6,"orders":1},{"quantity":13875,"price":9.65,"orders":3},{"quantity":8325,"price":9.7,"orders":3},{"quantity":16650,"price":9.75,"orders":2},{"quantity":8325,"price":9.8,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|98372","symbol":"HUDCO25JUL240PE","last_price":9.5,"volume":1040625,"average_price":10.22,"oi":879675.0,"net_change":-0.75,"total_buy_quantity":233100.0,"total_sell_quantity":246975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.25,"last_trade_time":"1750931927775","oi_day_high":879675.0,"oi_day_low":621600.0},"NSE_FO:KOTAKBANK25JUL2200PE":{"ohlc":{"open":50.85,"high":58.1,"low":45.9,"close":49.2},"depth":{"buy":[{"quantity":400,"price":48.05,"orders":1},{"quantity":400,"price":48.0,"orders":1},{"quantity":400,"price":47.35,"orders":1},{"quantity":400,"price":47.3,"orders":1},{"quantity":400,"price":47.25,"orders":1}],"sell":[{"quantity":400,"price":49.45,"orders":1},{"quantity":400,"price":49.5,"orders":1},{"quantity":400,"price":49.7,"orders":1},{"quantity":400,"price":49.8,"orders":1},{"quantity":400,"price":50.1,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|108471","symbol":"KOTAKBANK25JUL2200PE","last_price":49.2,"volume":953600,"average_price":50.66,"oi":401600.0,"net_change":-2.0,"total_buy_quantity":31200.0,"total_sell_quantity":44800.0,"lower_circuit_limit":6.9,"upper_circuit_limit":95.5,"last_trade_time":"1750931995105","oi_day_high":430000.0,"oi_day_low":278400.0},"NSE_FO:CDSL25JUL1740PE":{"ohlc":{"open":73.0,"high":86.55,"low":64.75,"close":67.0},"depth":{"buy":[{"quantity":950,"price":66.3,"orders":2},{"quantity":475,"price":66.25,"orders":1},{"quantity":475,"price":66.2,"orders":1},{"quantity":475,"price":66.15,"orders":1},{"quantity":475,"price":66.0,"orders":1}],"sell":[{"quantity":475,"price":67.75,"orders":1},{"quantity":475,"price":67.8,"orders":1},{"quantity":475,"price":67.9,"orders":1},{"quantity":475,"price":67.95,"orders":1},{"quantity":475,"price":68.0,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|86306","symbol":"CDSL25JUL1740PE","last_price":67.0,"volume":278350,"average_price":75.19,"oi":152000.0,"net_change":-11.3,"total_buy_quantity":52725.0,"total_sell_quantity":58425.0,"lower_circuit_limit":15.55,"upper_circuit_limit":141.05,"last_trade_time":"1750931935084","oi_day_high":152475.0,"oi_day_low":76475.0},"NSE_FO:BAJAJ-AUTO25JUL8400PE":{"ohlc":{"open":216.45,"high":230.45,"low":186.8,"close":193.15},"depth":{"buy":[{"quantity":150,"price":191.3,"orders":2},{"quantity":75,"price":191.25,"orders":1},{"quantity":75,"price":191.2,"orders":1},{"quantity":75,"price":191.1,"orders":1},{"quantity":75,"price":191.05,"orders":1}],"sell":[{"quantity":75,"price":195.5,"orders":1},{"quantity":75,"price":195.55,"orders":1},{"quantity":75,"price":199.9,"orders":1},{"quantity":150,"price":199.95,"orders":2},{"quantity":75,"price":200.05,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|51015","symbol":"BAJAJ-AUTO25JUL8400PE","last_price":193.15,"volume":59400,"average_price":209.52,"oi":26925.0,"net_change":-36.15,"total_buy_quantity":5625.0,"total_sell_quantity":5475.0,"lower_circuit_limit":29.1,"upper_circuit_limit":429.5,"last_trade_time":"1750931985267","oi_day_high":27975.0,"oi_day_low":11475.0},"NSE_FO:HINDPETRO25JUL420PE":{"ohlc":{"open":20.0,"high":20.0,"low":13.9,"close":14.55},"depth":{"buy":[{"quantity":2025,"price":14.2,"orders":1},{"quantity":2025,"price":14.15,"orders":1},{"quantity":2025,"price":14.1,"orders":1},{"quantity":6075,"price":14.0,"orders":3},{"quantity":2025,"price":13.95,"orders":1}],"sell":[{"quantity":2025,"price":14.5,"orders":1},{"quantity":2025,"price":14.55,"orders":1},{"quantity":2025,"price":14.85,"orders":1},{"quantity":4050,"price":14.95,"orders":2},{"quantity":2025,"price":15.0,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|97596","symbol":"HINDPETRO25JUL420PE","last_price":14.55,"volume":2954475,"average_price":16.1,"oi":1095525.0,"net_change":-5.7,"total_buy_quantity":143775.0,"total_sell_quantity":170100.0,"lower_circuit_limit":0.25,"upper_circuit_limit":40.25,"last_trade_time":"1750931998223","oi_day_high":1198800.0,"oi_day_low":372600.0},"NSE_FO:ONGC25JUL245PE":{"ohlc":{"open":8.15,"high":8.55,"low":6.6,"close":6.7},"depth":{"buy":[{"quantity":2250,"price":6.65,"orders":1},{"quantity":9000,"price":6.6,"orders":3},{"quantity":6750,"price":6.55,"orders":3},{"quantity":9000,"price":6.5,"orders":3},{"quantity":2250,"price":6.35,"orders":1}],"sell":[{"quantity":11250,"price":6.7,"orders":5},{"quantity":11250,"price":6.75,"orders":4},{"quantity":13500,"price":6.8,"orders":4},{"quantity":9000,"price":6.85,"orders":3},{"quantity":9000,"price":6.9,"orders":3}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|119178","symbol":"ONGC25JUL245PE","last_price":6.7,"volume":2909250,"average_price":7.65,"oi":2178000.0,"net_change":-1.6,"total_buy_quantity":225000.0,"total_sell_quantity":234000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1750931980022","oi_day_high":2178000.0,"oi_day_low":1491750.0},"NSE_FO:AUBANK25JUL820PE":{"ohlc":{"open":30.45,"high":35.05,"low":28.15,"close":31.75},"depth":{"buy":[{"quantity":2000,"price":31.8,"orders":1},{"quantity":2000,"price":31.75,"orders":2},{"quantity":2000,"price":31.45,"orders":1},{"quantity":1000,"price":31.4,"orders":1},{"quantity":2000,"price":31.3,"orders":1}],"sell":[{"quantity":2000,"price":32.6,"orders":2},{"quantity":1000,"price":32.65,"orders":1},{"quantity":1000,"price":33.25,"orders":1},{"quantity":1000,"price":33.3,"orders":1},{"quantity":2000,"price":33.9,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|67293","symbol":"AUBANK25JUL820PE","last_price":31.75,"volume":169000,"average_price":32.38,"oi":73000.0,"net_change":-3.1,"total_buy_quantity":32000.0,"total_sell_quantity":52000.0,"lower_circuit_limit":9.75,"upper_circuit_limit":59.95,"last_trade_time":"1750931993035","oi_day_high":73000.0,"oi_day_low":13000.0},"NSE_FO:GAIL25JUL187.5CE":{"ohlc":{"open":5.9,"high":6.9,"low":5.35,"close":6.95},"depth":{"buy":[{"quantity":9450,"price":6.85,"orders":1},{"quantity":18900,"price":6.8,"orders":4},{"quantity":22050,"price":6.75,"orders":7},{"quantity":40950,"price":6.7,"orders":7},{"quantity":47250,"price":6.65,"orders":7}],"sell":[{"quantity":22050,"price":6.95,"orders":5},{"quantity":44100,"price":7.0,"orders":9},{"quantity":6300,"price":7.05,"orders":2},{"quantity":59850,"price":7.1,"orders":7},{"quantity":22050,"price":7.15,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|95462","symbol":"GAIL25JUL187.5CE","last_price":6.95,"volume":3581550,"average_price":6.36,"oi":1026900.0,"net_change":1.3,"total_buy_quantity":639450.0,"total_sell_quantity":532350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1750931997544","oi_day_high":1121400.0,"oi_day_low":450450.0},"NSE_FO:ABCAPITAL25JUL275PE":{"ohlc":{"open":10.25,"high":11.0,"low":8.35,"close":8.4},"depth":{"buy":[{"quantity":6200,"price":8.4,"orders":2},{"quantity":9300,"price":8.35,"orders":3},{"quantity":12400,"price":8.3,"orders":4},{"quantity":6200,"price":8.25,"orders":2},{"quantity":74400,"price":8.2,"orders":3}],"sell":[{"quantity":6200,"price":8.5,"orders":1},{"quantity":9300,"price":8.55,"orders":2},{"quantity":15500,"price":8.6,"orders":4},{"quantity":15500,"price":8.65,"orders":4},{"quantity":6200,"price":8.7,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|74846","symbol":"ABCAPITAL25JUL275PE","last_price":8.4,"volume":1109800,"average_price":9.45,"oi":539400.0,"net_change":-2.3,"total_buy_quantity":282100.0,"total_sell_quantity":310000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.7,"last_trade_time":"1750931958835","oi_day_high":539400.0,"oi_day_low":322400.0},"NSE_FO:KEI25JUL3750PE":{"ohlc":{"open":140.15,"high":141.05,"low":126.7,"close":128.0},"depth":{"buy":[{"quantity":175,"price":124.95,"orders":1},{"quantity":175,"price":124.9,"orders":1},{"quantity":175,"price":115.55,"orders":1},{"quantity":350,"price":115.5,"orders":2},{"quantity":175,"price":115.3,"orders":1}],"sell":[{"quantity":175,"price":131.1,"orders":1},{"quantity":175,"price":131.15,"orders":1},{"quantity":175,"price":131.2,"orders":1},{"quantity":175,"price":131.25,"orders":1},{"quantity":175,"price":131.3,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|111882","symbol":"KEI25JUL3750PE","last_price":128.0,"volume":5600,"average_price":135.32,"oi":5950.0,"net_change":-5.5,"total_buy_quantity":16450.0,"total_sell_quantity":14000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":271.85,"last_trade_time":"1750931401721","oi_day_high":5950.0,"oi_day_low":700.0},"NSE_FO:BANDHANBNK25JUL185PE":{"ohlc":{"open":8.5,"high":8.5,"low":6.75,"close":7.1},"depth":{"buy":[{"quantity":7200,"price":7.0,"orders":2},{"quantity":7200,"price":6.95,"orders":2},{"quantity":10800,"price":6.9,"orders":3},{"quantity":10800,"price":6.85,"orders":3},{"quantity":10800,"price":6.8,"orders":3}],"sell":[{"quantity":10800,"price":7.15,"orders":2},{"quantity":3600,"price":7.2,"orders":1},{"quantity":10800,"price":7.25,"orders":1},{"quantity":7200,"price":7.3,"orders":2},{"quantity":7200,"price":7.35,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|72557","symbol":"BANDHANBNK25JUL185PE","last_price":7.1,"volume":824400,"average_price":7.34,"oi":802800.0,"net_change":-1.75,"total_buy_quantity":345600.0,"total_sell_quantity":414000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.85,"last_trade_time":"1750931829628","oi_day_high":806400.0,"oi_day_low":457200.0},"NSE_FO:IIFL25JUL480CE":{"ohlc":{"open":24.0,"high":24.0,"low":17.7,"close":21.0},"depth":{"buy":[{"quantity":1650,"price":21.0,"orders":1},{"quantity":1650,"price":20.4,"orders":1},{"quantity":4950,"price":19.8,"orders":2},{"quantity":1650,"price":19.65,"orders":1},{"quantity":1650,"price":19.5,"orders":1}],"sell":[{"quantity":1650,"price":21.6,"orders":1},{"quantity":1650,"price":21.65,"orders":1},{"quantity":3300,"price":21.7,"orders":2},{"quantity":3300,"price":21.75,"orders":2},{"quantity":3300,"price":22.05,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|101187","symbol":"IIFL25JUL480CE","last_price":21.0,"volume":247500,"average_price":20.48,"oi":534600.0,"net_change":-2.15,"total_buy_quantity":132000.0,"total_sell_quantity":67650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.4,"last_trade_time":"1750931999742","oi_day_high":536250.0,"oi_day_low":495000.0},"NSE_FO:INDUSINDBK25JUL840CE":{"ohlc":{"open":25.75,"high":37.65,"low":25.75,"close":35.1},"depth":{"buy":[{"quantity":1400,"price":34.95,"orders":2},{"quantity":700,"price":34.8,"orders":1},{"quantity":1400,"price":34.75,"orders":2},{"quantity":2100,"price":34.7,"orders":3},{"quantity":1400,"price":34.65,"orders":2}],"sell":[{"quantity":700,"price":35.1,"orders":1},{"quantity":700,"price":35.15,"orders":1},{"quantity":700,"price":35.2,"orders":1},{"quantity":700,"price":35.25,"orders":1},{"quantity":700,"price":35.3,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|102283","symbol":"INDUSINDBK25JUL840CE","last_price":35.1,"volume":1386700,"average_price":34.06,"oi":1364300.0,"net_change":1.8,"total_buy_quantity":105000.0,"total_sell_quantity":86100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.0,"last_trade_time":"1750931989003","oi_day_high":1371300.0,"oi_day_low":1283800.0},"NSE_FO:NATIONALUM25JUL195PE":{"ohlc":{"open":9.7,"high":10.45,"low":7.3,"close":7.6},"depth":{"buy":[{"quantity":3750,"price":7.6,"orders":1},{"quantity":11250,"price":7.55,"orders":3},{"quantity":37500,"price":7.5,"orders":4},{"quantity":15000,"price":7.45,"orders":2},{"quantity":15000,"price":7.4,"orders":2}],"sell":[{"quantity":3750,"price":7.85,"orders":1},{"quantity":7500,"price":7.9,"orders":2},{"quantity":3750,"price":7.95,"orders":1},{"quantity":3750,"price":8.0,"orders":1},{"quantity":11250,"price":8.05,"orders":3}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|120868","symbol":"NATIONALUM25JUL195PE","last_price":7.6,"volume":525000,"average_price":8.25,"oi":431250.0,"net_change":-3.3,"total_buy_quantity":348750.0,"total_sell_quantity":292500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.9,"last_trade_time":"1750931983529","oi_day_high":435000.0,"oi_day_low":195000.0},"NSE_FO:MPHASIS25JUL2800PE":{"ohlc":{"open":124.45,"high":130.0,"low":95.9,"close":102.3},"depth":{"buy":[{"quantity":275,"price":103.95,"orders":1},{"quantity":275,"price":103.9,"orders":1},{"quantity":275,"price":101.55,"orders":1},{"quantity":550,"price":101.5,"orders":2},{"quantity":275,"price":101.4,"orders":1}],"sell":[{"quantity":275,"price":107.1,"orders":1},{"quantity":275,"price":107.2,"orders":1},{"quantity":275,"price":109.8,"orders":1},{"quantity":550,"price":109.85,"orders":2},{"quantity":275,"price":110.0,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|114875","symbol":"MPHASIS25JUL2800PE","last_price":102.3,"volume":99550,"average_price":103.83,"oi":56375.0,"net_change":-27.7,"total_buy_quantity":24750.0,"total_sell_quantity":25025.0,"lower_circuit_limit":41.7,"upper_circuit_limit":218.3,"last_trade_time":"1750931996019","oi_day_high":56375.0,"oi_day_low":9350.0},"NSE_FO:AUBANK25JUL820CE":{"ohlc":{"open":26.1,"high":31.7,"low":23.55,"close":26.8},"depth":{"buy":[{"quantity":2000,"price":26.6,"orders":2},{"quantity":2000,"price":26.15,"orders":2},{"quantity":2000,"price":25.9,"orders":2},{"quantity":1000,"price":25.85,"orders":1},{"quantity":6000,"price":25.8,"orders":2}],"sell":[{"quantity":3000,"price":26.8,"orders":1},{"quantity":3000,"price":26.9,"orders":3},{"quantity":1000,"price":26.95,"orders":1},{"quantity":1000,"price":27.1,"orders":1},{"quantity":1000,"price":27.15,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|67292","symbol":"AUBANK25JUL820CE","last_price":26.8,"volume":1030000,"average_price":26.68,"oi":243000.0,"net_change":2.4,"total_buy_quantity":113000.0,"total_sell_quantity":129000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.75,"last_trade_time":"1750931993035","oi_day_high":265000.0,"oi_day_low":203000.0},"NSE_FO:ETERNAL25JUL265PE":{"ohlc":{"open":12.9,"high":12.9,"low":9.7,"close":10.4},"depth":{"buy":[{"quantity":70325,"price":10.4,"orders":4},{"quantity":7275,"price":10.35,"orders":2},{"quantity":21825,"price":10.3,"orders":6},{"quantity":16975,"price":10.25,"orders":6},{"quantity":19400,"price":10.2,"orders":5}],"sell":[{"quantity":4850,"price":10.5,"orders":2},{"quantity":14550,"price":10.55,"orders":5},{"quantity":19400,"price":10.6,"orders":6},{"quantity":9700,"price":10.65,"orders":3},{"quantity":2425,"price":10.7,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|93853","symbol":"ETERNAL25JUL265PE","last_price":10.4,"volume":2749950,"average_price":10.97,"oi":647475.0,"net_change":-2.75,"total_buy_quantity":337075.0,"total_sell_quantity":298275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.15,"last_trade_time":"1750931956648","oi_day_high":647475.0,"oi_day_low":104275.0},"NSE_FO:OFSS25JUL9100PE":{"ohlc":{"open":380.0,"high":418.2,"low":360.6,"close":367.0},"depth":{"buy":[{"quantity":75,"price":366.5,"orders":1},{"quantity":75,"price":366.45,"orders":1},{"quantity":75,"price":366.4,"orders":1},{"quantity":75,"price":366.35,"orders":1},{"quantity":150,"price":360.25,"orders":1}],"sell":[{"quantity":75,"price":378.9,"orders":1},{"quantity":75,"price":378.95,"orders":1},{"quantity":75,"price":379.05,"orders":1},{"quantity":75,"price":379.15,"orders":1},{"quantity":150,"price":379.85,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|125030","symbol":"OFSS25JUL9100PE","last_price":367.0,"volume":16650,"average_price":387.93,"oi":5475.0,"net_change":23.0,"total_buy_quantity":4950.0,"total_sell_quantity":5925.0,"lower_circuit_limit":67.2,"upper_circuit_limit":620.8,"last_trade_time":"1750931851558","oi_day_high":5475.0,"oi_day_low":1500.0},"NSE_FO:HINDZINC25JUL450CE":{"ohlc":{"open":15.5,"high":19.5,"low":13.05,"close":17.75},"depth":{"buy":[{"quantity":3675,"price":17.75,"orders":3},{"quantity":1225,"price":17.7,"orders":1},{"quantity":2450,"price":17.6,"orders":2},{"quantity":4900,"price":17.55,"orders":3},{"quantity":6125,"price":17.5,"orders":4}],"sell":[{"quantity":41650,"price":17.8,"orders":1},{"quantity":2450,"price":17.85,"orders":1},{"quantity":3675,"price":17.9,"orders":2},{"quantity":3675,"price":17.95,"orders":2},{"quantity":28175,"price":18.0,"orders":4}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|101590","symbol":"HINDZINC25JUL450CE","last_price":17.75,"volume":3912650,"average_price":16.18,"oi":2947350.0,"net_change":2.25,"total_buy_quantity":242550.0,"total_sell_quantity":825650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.5,"last_trade_time":"1750931997378","oi_day_high":3024525.0,"oi_day_low":2408350.0},"NSE_FO:HAL25JUL4800PE":{"ohlc":{"open":185.4,"high":185.4,"low":156.25,"close":168.0},"depth":{"buy":[{"quantity":150,"price":167.7,"orders":1},{"quantity":300,"price":167.5,"orders":1},{"quantity":300,"price":167.25,"orders":2},{"quantity":150,"price":166.75,"orders":1},{"quantity":150,"price":166.7,"orders":1}],"sell":[{"quantity":150,"price":169.5,"orders":1},{"quantity":150,"price":169.55,"orders":1},{"quantity":450,"price":169.7,"orders":3},{"quantity":150,"price":169.75,"orders":1},{"quantity":150,"price":169.8,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|93906","symbol":"HAL25JUL4800PE","last_price":168.0,"volume":510600,"average_price":170.66,"oi":372150.0,"net_change":-17.4,"total_buy_quantity":17100.0,"total_sell_quantity":16200.0,"lower_circuit_limit":28.1,"upper_circuit_limit":342.7,"last_trade_time":"1750931975288","oi_day_high":372150.0,"oi_day_low":208800.0},"NSE_FO:NESTLEIND25JUL2440PE":{"ohlc":{"open":61.4,"high":77.3,"low":51.95,"close":58.45},"depth":{"buy":[{"quantity":500,"price":56.05,"orders":2},{"quantity":750,"price":56.0,"orders":2},{"quantity":250,"price":55.95,"orders":1},{"quantity":500,"price":43.7,"orders":1},{"quantity":250,"price":43.65,"orders":1}],"sell":[{"quantity":1000,"price":80.65,"orders":4},{"quantity":250,"price":80.7,"orders":1},{"quantity":10000,"price":80.75,"orders":1},{"quantity":250,"price":86.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|116775","symbol":"NESTLEIND25JUL2440PE","last_price":58.45,"volume":118500,"average_price":64.86,"oi":36500.0,"net_change":-15.1,"total_buy_quantity":2250.0,"total_sell_quantity":11500.0,"lower_circuit_limit":28.05,"upper_circuit_limit":119.05,"last_trade_time":"1750931998756","oi_day_high":37500.0,"oi_day_low":28250.0},"NSE_FO:RBLBANK25JUL235CE":{"ohlc":{"open":11.35,"high":13.5,"low":10.7,"close":13.5},"depth":{"buy":[{"quantity":3175,"price":11.2,"orders":1},{"quantity":3175,"price":11.15,"orders":1},{"quantity":22225,"price":10.9,"orders":1},{"quantity":3175,"price":9.5,"orders":1},{"quantity":127000,"price":1.65,"orders":1}],"sell":[{"quantity":3175,"price":13.95,"orders":1},{"quantity":3175,"price":14.0,"orders":1},{"quantity":22225,"price":14.1,"orders":1},{"quantity":3175,"price":14.25,"orders":1},{"quantity":3175,"price":14.3,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|124161","symbol":"RBLBANK25JUL235CE","last_price":13.5,"volume":263525,"average_price":11.76,"oi":508000.0,"net_change":2.05,"total_buy_quantity":158750.0,"total_sell_quantity":168275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1750931962694","oi_day_high":508000.0,"oi_day_low":441325.0},"NSE_FO:BLUESTARCO25JUL1660CE":{"ohlc":{"open":52.35,"high":69.5,"low":52.35,"close":60.5},"depth":{"buy":[{"quantity":325,"price":58.65,"orders":1},{"quantity":325,"price":58.55,"orders":1},{"quantity":325,"price":58.45,"orders":1},{"quantity":975,"price":57.4,"orders":1},{"quantity":325,"price":57.35,"orders":1}],"sell":[{"quantity":325,"price":60.85,"orders":1},{"quantity":325,"price":60.9,"orders":1},{"quantity":325,"price":61.0,"orders":1},{"quantity":325,"price":62.45,"orders":1},{"quantity":325,"price":62.5,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|83332","symbol":"BLUESTARCO25JUL1660CE","last_price":60.5,"volume":26650,"average_price":61.41,"oi":20475.0,"net_change":8.15,"total_buy_quantity":37700.0,"total_sell_quantity":16250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":113.6,"last_trade_time":"1750931925203","oi_day_high":21775.0,"oi_day_low":16900.0},"NSE_FO:HEROMOTOCO25JUL4300PE":{"ohlc":{"open":165.35,"high":198.15,"low":163.75,"close":170.45},"depth":{"buy":[{"quantity":300,"price":166.95,"orders":2},{"quantity":150,"price":166.9,"orders":1},{"quantity":150,"price":166.85,"orders":1},{"quantity":150,"price":166.8,"orders":1},{"quantity":150,"price":166.75,"orders":1}],"sell":[{"quantity":150,"price":172.1,"orders":1},{"quantity":300,"price":172.15,"orders":2},{"quantity":150,"price":172.2,"orders":1},{"quantity":150,"price":172.25,"orders":1},{"quantity":150,"price":172.3,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|96119","symbol":"HEROMOTOCO25JUL4300PE","last_price":170.45,"volume":103350,"average_price":179.87,"oi":116550.0,"net_change":-1.15,"total_buy_quantity":4200.0,"total_sell_quantity":11100.0,"lower_circuit_limit":76.8,"upper_circuit_limit":266.4,"last_trade_time":"1750931989237","oi_day_high":117150.0,"oi_day_low":99000.0},"NSE_FO:SYNGENE25JUL650PE":{"ohlc":{"open":17.0,"high":21.85,"low":16.9,"close":20.0},"depth":{"buy":[{"quantity":1000,"price":19.05,"orders":1},{"quantity":1000,"price":19.0,"orders":1},{"quantity":1000,"price":18.95,"orders":1},{"quantity":1000,"price":18.9,"orders":1},{"quantity":15000,"price":17.75,"orders":1}],"sell":[{"quantity":2000,"price":20.0,"orders":1},{"quantity":1000,"price":20.8,"orders":1},{"quantity":1000,"price":20.85,"orders":1},{"quantity":1000,"price":20.9,"orders":1},{"quantity":1000,"price":22.0,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|136903","symbol":"SYNGENE25JUL650PE","last_price":20.0,"volume":65000,"average_price":20.28,"oi":120000.0,"net_change":3.25,"total_buy_quantity":49000.0,"total_sell_quantity":23000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.75,"last_trade_time":"1750931971151","oi_day_high":120000.0,"oi_day_low":87000.0},"NSE_FO:PFC25JUL420CE":{"ohlc":{"open":13.25,"high":16.5,"low":12.3,"close":16.4},"depth":{"buy":[{"quantity":6500,"price":16.3,"orders":4},{"quantity":2600,"price":16.25,"orders":2},{"quantity":2600,"price":16.2,"orders":2},{"quantity":3900,"price":16.15,"orders":3},{"quantity":6500,"price":16.1,"orders":5}],"sell":[{"quantity":5200,"price":16.45,"orders":3},{"quantity":15600,"price":16.5,"orders":4},{"quantity":3900,"price":16.55,"orders":2},{"quantity":2600,"price":16.6,"orders":2},{"quantity":6500,"price":16.65,"orders":5}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|120938","symbol":"PFC25JUL420CE","last_price":16.4,"volume":4309500,"average_price":14.44,"oi":2715700.0,"net_change":3.65,"total_buy_quantity":317200.0,"total_sell_quantity":232700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.75,"last_trade_time":"1750931995521","oi_day_high":2765100.0,"oi_day_low":2294500.0},"NSE_FO:DRREDDY25JUL1320CE":{"ohlc":{"open":43.6,"high":44.55,"low":37.3,"close":42.0},"depth":{"buy":[{"quantity":625,"price":41.85,"orders":1},{"quantity":625,"price":41.6,"orders":1},{"quantity":625,"price":40.4,"orders":1},{"quantity":625,"price":40.1,"orders":1},{"quantity":1250,"price":40.0,"orders":2}],"sell":[{"quantity":1250,"price":42.25,"orders":1},{"quantity":1250,"price":42.35,"orders":1},{"quantity":625,"price":42.5,"orders":1},{"quantity":625,"price":42.65,"orders":1},{"quantity":1250,"price":42.7,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|89350","symbol":"DRREDDY25JUL1320CE","last_price":42.0,"volume":290625,"average_price":40.37,"oi":109375.0,"net_change":-9.95,"total_buy_quantity":60000.0,"total_sell_quantity":73125.0,"lower_circuit_limit":18.5,"upper_circuit_limit":85.4,"last_trade_time":"1750931996460","oi_day_high":115000.0,"oi_day_low":68750.0},"NSE_FO:KAYNES25JUL5800CE":{"ohlc":{"open":325.0,"high":325.0,"low":248.0,"close":272.75},"depth":{"buy":[{"quantity":100,"price":267.7,"orders":1},{"quantity":100,"price":267.65,"orders":1},{"quantity":100,"price":259.0,"orders":1},{"quantity":100,"price":258.95,"orders":1},{"quantity":100,"price":258.9,"orders":1}],"sell":[{"quantity":200,"price":270.05,"orders":2},{"quantity":100,"price":270.1,"orders":1},{"quantity":100,"price":272.25,"orders":1},{"quantity":100,"price":273.0,"orders":1},{"quantity":100,"price":274.75,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|111689","symbol":"KAYNES25JUL5800CE","last_price":272.75,"volume":41300,"average_price":268.05,"oi":40300.0,"net_change":-43.6,"total_buy_quantity":5000.0,"total_sell_quantity":11000.0,"lower_circuit_limit":4.1,"upper_circuit_limit":628.6,"last_trade_time":"1750931985126","oi_day_high":40500.0,"oi_day_low":30600.0},"NSE_FO:KALYANKJIL25JUL550CE":{"ohlc":{"open":21.05,"high":28.5,"low":18.25,"close":26.6},"depth":{"buy":[{"quantity":1175,"price":25.4,"orders":1},{"quantity":1175,"price":25.35,"orders":1},{"quantity":1175,"price":25.15,"orders":1},{"quantity":3525,"price":25.1,"orders":3},{"quantity":1175,"price":25.05,"orders":1}],"sell":[{"quantity":1175,"price":26.8,"orders":1},{"quantity":1175,"price":26.85,"orders":1},{"quantity":1175,"price":26.9,"orders":1},{"quantity":1175,"price":27.15,"orders":1},{"quantity":1175,"price":27.2,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|110966","symbol":"KALYANKJIL25JUL550CE","last_price":26.6,"volume":1075125,"average_price":23.63,"oi":190350.0,"net_change":3.7,"total_buy_quantity":123375.0,"total_sell_quantity":90475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.15,"last_trade_time":"1750931970068","oi_day_high":236175.0,"oi_day_low":160975.0},"NSE_FO:SUPREMEIND25JUL4400CE":{"ohlc":{"open":248.0,"high":252.0,"low":179.8,"close":192.0},"depth":{"buy":[{"quantity":175,"price":185.95,"orders":1},{"quantity":175,"price":185.85,"orders":1},{"quantity":175,"price":185.8,"orders":1},{"quantity":175,"price":185.05,"orders":1},{"quantity":175,"price":185.0,"orders":1}],"sell":[{"quantity":175,"price":192.0,"orders":1},{"quantity":175,"price":196.5,"orders":1},{"quantity":175,"price":199.85,"orders":1},{"quantity":175,"price":199.9,"orders":1},{"quantity":175,"price":199.95,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|128337","symbol":"SUPREMEIND25JUL4400CE","last_price":192.0,"volume":28350,"average_price":197.1,"oi":15400.0,"net_change":-30.0,"total_buy_quantity":10675.0,"total_sell_quantity":4375.0,"lower_circuit_limit":46.85,"upper_circuit_limit":397.15,"last_trade_time":"1750931994860","oi_day_high":16450.0,"oi_day_low":2275.0},"NSE_FO:SBILIFE25JUL1860CE":{"ohlc":{"open":46.65,"high":57.45,"low":46.65,"close":53.1},"depth":{"buy":[{"quantity":375,"price":51.8,"orders":1},{"quantity":375,"price":51.75,"orders":1},{"quantity":375,"price":51.05,"orders":1},{"quantity":750,"price":51.0,"orders":2},{"quantity":375,"price":50.95,"orders":1}],"sell":[{"quantity":375,"price":52.65,"orders":1},{"quantity":375,"price":52.7,"orders":1},{"quantity":375,"price":52.75,"orders":1},{"quantity":375,"price":52.8,"orders":1},{"quantity":375,"price":53.05,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|133585","symbol":"SBILIFE25JUL1860CE","last_price":53.1,"volume":352875,"average_price":54.27,"oi":85125.0,"net_change":6.55,"total_buy_quantity":25500.0,"total_sell_quantity":38625.0,"lower_circuit_limit":5.25,"upper_circuit_limit":87.85,"last_trade_time":"1750931982160","oi_day_high":107250.0,"oi_day_low":37125.0},"NSE_FO:OBEROIRLTY25JUL1980PE":{"ohlc":{"open":105.0,"high":107.15,"low":93.4,"close":98.35},"depth":{"buy":[{"quantity":350,"price":96.55,"orders":1},{"quantity":350,"price":96.5,"orders":1},{"quantity":350,"price":96.45,"orders":1},{"quantity":350,"price":96.4,"orders":1},{"quantity":700,"price":96.3,"orders":1}],"sell":[{"quantity":350,"price":112.5,"orders":1},{"quantity":2800,"price":112.55,"orders":1},{"quantity":350,"price":115.0,"orders":1},{"quantity":14000,"price":119.85,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|124468","symbol":"OBEROIRLTY25JUL1980PE","last_price":98.35,"volume":92400,"average_price":96.92,"oi":73500.0,"net_change":1.35,"total_buy_quantity":19950.0,"total_sell_quantity":17500.0,"lower_circuit_limit":38.25,"upper_circuit_limit":155.75,"last_trade_time":"1750931998777","oi_day_high":74550.0,"oi_day_low":6650.0},"NSE_FO:IREDA25JUL170CE":{"ohlc":{"open":10.05,"high":10.45,"low":8.15,"close":9.0},"depth":{"buy":[{"quantity":13800,"price":8.9,"orders":3},{"quantity":20700,"price":8.85,"orders":5},{"quantity":24150,"price":8.8,"orders":7},{"quantity":10350,"price":8.75,"orders":3},{"quantity":17250,"price":8.7,"orders":4}],"sell":[{"quantity":20700,"price":9.0,"orders":5},{"quantity":17250,"price":9.05,"orders":4},{"quantity":31050,"price":9.1,"orders":9},{"quantity":20700,"price":9.15,"orders":5},{"quantity":10350,"price":9.2,"orders":3}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|104727","symbol":"IREDA25JUL170CE","last_price":9.0,"volume":4833450,"average_price":8.86,"oi":2121750.0,"net_change":-0.7,"total_buy_quantity":424350.0,"total_sell_quantity":752100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1750931971307","oi_day_high":2508150.0,"oi_day_low":1600800.0},"NSE_FO:HINDCOPPER25JUL270CE":{"ohlc":{"open":7.65,"high":15.1,"low":6.95,"close":14.2},"depth":{"buy":[{"quantity":7950,"price":14.2,"orders":1},{"quantity":10600,"price":14.15,"orders":2},{"quantity":5300,"price":14.1,"orders":1},{"quantity":7950,"price":14.05,"orders":1},{"quantity":53000,"price":14.0,"orders":11}],"sell":[{"quantity":42400,"price":14.3,"orders":1},{"quantity":10600,"price":14.35,"orders":1},{"quantity":10600,"price":14.6,"orders":2},{"quantity":10600,"price":14.65,"orders":2},{"quantity":10600,"price":14.7,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|97268","symbol":"HINDCOPPER25JUL270CE","last_price":14.2,"volume":7210650,"average_price":12.42,"oi":1627100.0,"net_change":6.45,"total_buy_quantity":352450.0,"total_sell_quantity":312700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1750931994352","oi_day_high":1688050.0,"oi_day_low":363050.0},"NSE_FO:JUBLFOOD25JUL710CE":{"ohlc":{"open":32.05,"high":33.3,"low":26.8,"close":28.25},"depth":{"buy":[{"quantity":1250,"price":28.2,"orders":1},{"quantity":1250,"price":27.75,"orders":1},{"quantity":1250,"price":27.65,"orders":1},{"quantity":2500,"price":27.6,"orders":2},{"quantity":1250,"price":27.55,"orders":1}],"sell":[{"quantity":1250,"price":28.75,"orders":1},{"quantity":1250,"price":28.8,"orders":1},{"quantity":1250,"price":29.5,"orders":1},{"quantity":1250,"price":29.55,"orders":1},{"quantity":1250,"price":29.95,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|110565","symbol":"JUBLFOOD25JUL710CE","last_price":28.25,"volume":332500,"average_price":29.28,"oi":162500.0,"net_change":-3.35,"total_buy_quantity":75000.0,"total_sell_quantity":70000.0,"lower_circuit_limit":8.15,"upper_circuit_limit":55.05,"last_trade_time":"1750931833914","oi_day_high":178750.0,"oi_day_low":156250.0},"NSE_FO:TATAPOWER25JUL405PE":{"ohlc":{"open":10.85,"high":12.15,"low":9.85,"close":10.0},"depth":{"buy":[{"quantity":2900,"price":10.0,"orders":2},{"quantity":7250,"price":9.95,"orders":5},{"quantity":7250,"price":9.9,"orders":4},{"quantity":8700,"price":9.85,"orders":5},{"quantity":5800,"price":9.8,"orders":4}],"sell":[{"quantity":4350,"price":10.1,"orders":3},{"quantity":5800,"price":10.15,"orders":4},{"quantity":5800,"price":10.2,"orders":4},{"quantity":4350,"price":10.25,"orders":3},{"quantity":7250,"price":10.3,"orders":5}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|137834","symbol":"TATAPOWER25JUL405PE","last_price":10.0,"volume":2543300,"average_price":11.04,"oi":682950.0,"net_change":-1.4,"total_buy_quantity":271150.0,"total_sell_quantity":182700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.4,"last_trade_time":"1750931994534","oi_day_high":796050.0,"oi_day_low":384250.0},"NSE_FO:INOXWIND25JUL175CE":{"ohlc":{"open":8.8,"high":8.8,"low":7.45,"close":8.15},"depth":{"buy":[{"quantity":3225,"price":8.1,"orders":1},{"quantity":12900,"price":8.0,"orders":1},{"quantity":9675,"price":7.95,"orders":3},{"quantity":3225,"price":7.9,"orders":1},{"quantity":3225,"price":7.85,"orders":1}],"sell":[{"quantity":6450,"price":8.15,"orders":2},{"quantity":6450,"price":8.2,"orders":2},{"quantity":3225,"price":8.25,"orders":1},{"quantity":3225,"price":8.3,"orders":1},{"quantity":12900,"price":8.35,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|106515","symbol":"INOXWIND25JUL175CE","last_price":8.15,"volume":1338375,"average_price":7.95,"oi":1512525.0,"net_change":-0.6,"total_buy_quantity":322500.0,"total_sell_quantity":599850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1750931979152","oi_day_high":1586700.0,"oi_day_low":1464150.0},"NSE_FO:TIINDIA25JUL3000PE":{"ohlc":{"open":173.75,"high":180.55,"low":107.0,"close":107.0},"depth":{"buy":[{"quantity":200,"price":107.05,"orders":1},{"quantity":400,"price":107.0,"orders":2},{"quantity":400,"price":106.5,"orders":2},{"quantity":200,"price":106.45,"orders":1},{"quantity":400,"price":106.4,"orders":1}],"sell":[{"quantity":400,"price":109.15,"orders":2},{"quantity":200,"price":109.2,"orders":1},{"quantity":200,"price":109.25,"orders":1},{"quantity":400,"price":109.3,"orders":1},{"quantity":400,"price":109.4,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|131855","symbol":"TIINDIA25JUL3000PE","last_price":107.0,"volume":134600,"average_price":129.23,"oi":39400.0,"net_change":-85.1,"total_buy_quantity":17200.0,"total_sell_quantity":12200.0,"lower_circuit_limit":2.1,"upper_circuit_limit":313.5,"last_trade_time":"1750931999949","oi_day_high":39400.0,"oi_day_low":10400.0},"NSE_FO:SONACOMS25JUL480PE":{"ohlc":{"open":22.75,"high":23.75,"low":18.35,"close":19.65},"depth":{"buy":[{"quantity":1050,"price":19.4,"orders":1},{"quantity":2100,"price":19.35,"orders":1},{"quantity":1050,"price":19.25,"orders":1},{"quantity":1050,"price":19.15,"orders":1},{"quantity":4200,"price":19.1,"orders":3}],"sell":[{"quantity":3150,"price":20.0,"orders":2},{"quantity":2100,"price":20.05,"orders":2},{"quantity":3150,"price":21.45,"orders":2},{"quantity":3150,"price":21.5,"orders":2},{"quantity":2100,"price":21.55,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|127413","symbol":"SONACOMS25JUL480PE","last_price":19.65,"volume":172200,"average_price":20.67,"oi":116550.0,"net_change":-4.3,"total_buy_quantity":99750.0,"total_sell_quantity":45150.0,"lower_circuit_limit":3.95,"upper_circuit_limit":43.95,"last_trade_time":"1750931980551","oi_day_high":116550.0,"oi_day_low":69300.0},"NSE_FO:EICHERMOT25JUL5600CE":{"ohlc":{"open":158.85,"high":158.95,"low":118.35,"close":150.25},"depth":{"buy":[{"quantity":350,"price":148.45,"orders":2},{"quantity":175,"price":148.4,"orders":1},{"quantity":350,"price":148.35,"orders":2},{"quantity":175,"price":148.05,"orders":1},{"quantity":175,"price":148.0,"orders":1}],"sell":[{"quantity":525,"price":150.25,"orders":2},{"quantity":175,"price":150.5,"orders":1},{"quantity":175,"price":150.8,"orders":1},{"quantity":350,"price":151.0,"orders":2},{"quantity":175,"price":151.95,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|89906","symbol":"EICHERMOT25JUL5600CE","last_price":150.25,"volume":232225,"average_price":139.96,"oi":69650.0,"net_change":-2.7,"total_buy_quantity":11025.0,"total_sell_quantity":23100.0,"lower_circuit_limit":11.55,"upper_circuit_limit":294.35,"last_trade_time":"1750931996835","oi_day_high":82075.0,"oi_day_low":64400.0},"NSE_FO:LUPIN25JUL1920CE":{"ohlc":{"open":71.75,"high":72.7,"low":58.5,"close":64.0},"depth":{"buy":[{"quantity":425,"price":64.0,"orders":1},{"quantity":425,"price":62.6,"orders":1},{"quantity":850,"price":62.55,"orders":2},{"quantity":850,"price":62.5,"orders":2},{"quantity":425,"price":62.0,"orders":1}],"sell":[{"quantity":425,"price":64.95,"orders":1},{"quantity":2975,"price":65.0,"orders":2},{"quantity":425,"price":65.75,"orders":1},{"quantity":850,"price":65.8,"orders":2},{"quantity":850,"price":66.0,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|111958","symbol":"LUPIN25JUL1920CE","last_price":64.0,"volume":92225,"average_price":62.94,"oi":34425.0,"net_change":-7.75,"total_buy_quantity":28475.0,"total_sell_quantity":29325.0,"lower_circuit_limit":11.75,"upper_circuit_limit":131.75,"last_trade_time":"1750931999002","oi_day_high":42075.0,"oi_day_low":10625.0},"NSE_FO:HDFCLIFE25JUL800PE":{"ohlc":{"open":26.15,"high":26.15,"low":19.65,"close":21.0},"depth":{"buy":[{"quantity":1100,"price":20.7,"orders":1},{"quantity":1100,"price":20.55,"orders":1},{"quantity":2200,"price":20.5,"orders":2},{"quantity":1100,"price":20.4,"orders":1},{"quantity":1100,"price":20.35,"orders":1}],"sell":[{"quantity":1100,"price":21.15,"orders":1},{"quantity":2200,"price":21.25,"orders":1},{"quantity":1100,"price":21.3,"orders":1},{"quantity":1100,"price":21.35,"orders":1},{"quantity":1100,"price":21.45,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|95769","symbol":"HDFCLIFE25JUL800PE","last_price":21.0,"volume":968000,"average_price":21.94,"oi":229900.0,"net_change":-6.6,"total_buy_quantity":60500.0,"total_sell_quantity":78100.0,"lower_circuit_limit":7.6,"upper_circuit_limit":47.6,"last_trade_time":"1750931991570","oi_day_high":229900.0,"oi_day_low":74800.0},"NSE_FO:FORTIS25JUL790PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":1550,"price":18.55,"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":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|95033","symbol":"FORTIS25JUL790PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-88.55,"total_buy_quantity":1550.0,"total_sell_quantity":0.0,"lower_circuit_limit":17.15,"upper_circuit_limit":64.65,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:PETRONET25JUL300CE":{"ohlc":{"open":7.0,"high":8.1,"low":5.8,"close":7.55},"depth":{"buy":[{"quantity":1800,"price":7.55,"orders":1},{"quantity":1800,"price":7.5,"orders":1},{"quantity":1800,"price":7.45,"orders":1},{"quantity":1800,"price":7.4,"orders":1},{"quantity":3600,"price":7.35,"orders":2}],"sell":[{"quantity":1800,"price":7.65,"orders":1},{"quantity":3600,"price":7.7,"orders":2},{"quantity":10800,"price":7.75,"orders":3},{"quantity":12600,"price":7.8,"orders":4},{"quantity":7200,"price":7.85,"orders":3}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|120764","symbol":"PETRONET25JUL300CE","last_price":7.55,"volume":1544400,"average_price":6.99,"oi":1071000.0,"net_change":0.7,"total_buy_quantity":295200.0,"total_sell_quantity":378000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1750931959401","oi_day_high":1099800.0,"oi_day_low":725400.0},"NSE_FO:HDFCBANK25JUL2020CE":{"ohlc":{"open":23.45,"high":40.35,"low":20.95,"close":38.1},"depth":{"buy":[{"quantity":550,"price":38.05,"orders":1},{"quantity":16500,"price":38.0,"orders":8},{"quantity":550,"price":37.85,"orders":1},{"quantity":550,"price":37.75,"orders":1},{"quantity":550,"price":37.6,"orders":1}],"sell":[{"quantity":1650,"price":38.2,"orders":3},{"quantity":550,"price":38.25,"orders":1},{"quantity":550,"price":38.3,"orders":1},{"quantity":550,"price":38.35,"orders":1},{"quantity":550,"price":38.4,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|98962","symbol":"HDFCBANK25JUL2020CE","last_price":38.1,"volume":5267350,"average_price":31.7,"oi":607750.0,"net_change":16.65,"total_buy_quantity":108350.0,"total_sell_quantity":41250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.4,"last_trade_time":"1750931998862","oi_day_high":607750.0,"oi_day_low":336050.0},"NSE_FO:ADANIPORTS25JUL1420PE":{"ohlc":{"open":50.05,"high":50.1,"low":33.8,"close":35.3},"depth":{"buy":[{"quantity":475,"price":35.3,"orders":1},{"quantity":950,"price":35.1,"orders":1},{"quantity":475,"price":34.75,"orders":1},{"quantity":475,"price":34.7,"orders":1},{"quantity":950,"price":34.65,"orders":2}],"sell":[{"quantity":475,"price":35.5,"orders":1},{"quantity":950,"price":35.8,"orders":1},{"quantity":475,"price":35.9,"orders":1},{"quantity":950,"price":35.95,"orders":2},{"quantity":1425,"price":36.0,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|75937","symbol":"ADANIPORTS25JUL1420PE","last_price":35.3,"volume":1152825,"average_price":39.23,"oi":371925.0,"net_change":-16.9,"total_buy_quantity":38000.0,"total_sell_quantity":47025.0,"lower_circuit_limit":2.3,"upper_circuit_limit":102.1,"last_trade_time":"1750931993071","oi_day_high":411825.0,"oi_day_low":191425.0},"NSE_FO:BSE25JUL2800CE":{"ohlc":{"open":133.95,"high":160.0,"low":129.45,"close":159.9},"depth":{"buy":[{"quantity":375,"price":158.1,"orders":1},{"quantity":375,"price":158.05,"orders":1},{"quantity":1125,"price":157.55,"orders":1},{"quantity":1500,"price":157.5,"orders":3},{"quantity":375,"price":157.45,"orders":1}],"sell":[{"quantity":6375,"price":160.0,"orders":12},{"quantity":375,"price":160.55,"orders":1},{"quantity":375,"price":160.6,"orders":1},{"quantity":750,"price":161.0,"orders":2},{"quantity":750,"price":161.2,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|49082","symbol":"BSE25JUL2800CE","last_price":159.9,"volume":1974750,"average_price":143.99,"oi":855000.0,"net_change":7.3,"total_buy_quantity":82125.0,"total_sell_quantity":109500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":318.05,"last_trade_time":"1750931994118","oi_day_high":883875.0,"oi_day_low":715500.0},"NSE_FO:JSL25JUL690PE":{"ohlc":{"open":28.3,"high":33.0,"low":21.85,"close":23.15},"depth":{"buy":[{"quantity":850,"price":21.95,"orders":1},{"quantity":850,"price":21.9,"orders":1},{"quantity":850,"price":21.85,"orders":1},{"quantity":850,"price":21.75,"orders":1},{"quantity":11900,"price":21.5,"orders":1}],"sell":[{"quantity":850,"price":25.95,"orders":1},{"quantity":850,"price":26.0,"orders":1},{"quantity":850,"price":26.05,"orders":1},{"quantity":11900,"price":28.0,"orders":1},{"quantity":34000,"price":32.8,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|109570","symbol":"JSL25JUL690PE","last_price":23.15,"volume":22100,"average_price":25.27,"oi":19550.0,"net_change":-12.85,"total_buy_quantity":49300.0,"total_sell_quantity":48450.0,"lower_circuit_limit":10.5,"upper_circuit_limit":61.5,"last_trade_time":"1750929775467","oi_day_high":19550.0,"oi_day_low":11050.0},"NSE_FO:GMRAIRPORT25JUL85CE":{"ohlc":{"open":2.35,"high":3.05,"low":2.25,"close":3.0},"depth":{"buy":[{"quantity":125550,"price":2.9,"orders":15},{"quantity":125550,"price":2.85,"orders":16},{"quantity":76725,"price":2.8,"orders":7},{"quantity":41850,"price":2.75,"orders":4},{"quantity":27900,"price":2.7,"orders":4}],"sell":[{"quantity":62775,"price":3.0,"orders":6},{"quantity":83700,"price":3.05,"orders":8},{"quantity":167400,"price":3.1,"orders":14},{"quantity":104625,"price":3.15,"orders":8},{"quantity":20925,"price":3.2,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|96080","symbol":"GMRAIRPORT25JUL85CE","last_price":3.0,"volume":11815650,"average_price":2.75,"oi":4185000.0,"net_change":0.65,"total_buy_quantity":1304325.0,"total_sell_quantity":1088100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1750931981866","oi_day_high":4373325.0,"oi_day_low":3152700.0},"NSE_FO:CUMMINSIND25JUL3350PE":{"ohlc":{"open":130.0,"high":130.0,"low":99.9,"close":110.0},"depth":{"buy":[{"quantity":400,"price":110.0,"orders":2},{"quantity":400,"price":109.85,"orders":2},{"quantity":400,"price":109.15,"orders":2},{"quantity":200,"price":109.05,"orders":1},{"quantity":200,"price":108.25,"orders":1}],"sell":[{"quantity":200,"price":115.8,"orders":1},{"quantity":400,"price":115.85,"orders":2},{"quantity":400,"price":115.9,"orders":2},{"quantity":600,"price":116.8,"orders":2},{"quantity":200,"price":116.85,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|89934","symbol":"CUMMINSIND25JUL3350PE","last_price":110.0,"volume":11000,"average_price":113.61,"oi":6800.0,"net_change":-20.0,"total_buy_quantity":7000.0,"total_sell_quantity":14200.0,"lower_circuit_limit":70.85,"upper_circuit_limit":273.35,"last_trade_time":"1750931855024","oi_day_high":6800.0,"oi_day_low":400.0},"NSE_FO:ONGC25JUL245CE":{"ohlc":{"open":7.2,"high":7.8,"low":6.65,"close":7.65},"depth":{"buy":[{"quantity":4500,"price":7.6,"orders":2},{"quantity":13500,"price":7.55,"orders":4},{"quantity":11250,"price":7.5,"orders":3},{"quantity":13500,"price":7.45,"orders":3},{"quantity":9000,"price":7.4,"orders":2}],"sell":[{"quantity":15750,"price":7.65,"orders":3},{"quantity":18000,"price":7.7,"orders":4},{"quantity":29250,"price":7.75,"orders":7},{"quantity":13500,"price":7.8,"orders":3},{"quantity":18000,"price":7.85,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|119177","symbol":"ONGC25JUL245CE","last_price":7.65,"volume":5186250,"average_price":7.15,"oi":2360250.0,"net_change":0.45,"total_buy_quantity":283500.0,"total_sell_quantity":432000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1750931998017","oi_day_high":2468250.0,"oi_day_low":1752750.0},"NSE_FO:MAXHEALTH25JUL1260CE":{"ohlc":{"open":47.95,"high":60.0,"low":43.25,"close":53.25},"depth":{"buy":[{"quantity":525,"price":53.2,"orders":1},{"quantity":525,"price":53.1,"orders":1},{"quantity":2100,"price":53.0,"orders":2},{"quantity":525,"price":52.6,"orders":1},{"quantity":525,"price":52.5,"orders":1}],"sell":[{"quantity":525,"price":54.5,"orders":1},{"quantity":525,"price":55.05,"orders":1},{"quantity":1050,"price":55.1,"orders":2},{"quantity":1050,"price":55.75,"orders":2},{"quantity":525,"price":55.8,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|118312","symbol":"MAXHEALTH25JUL1260CE","last_price":53.25,"volume":1207500,"average_price":54.79,"oi":156975.0,"net_change":10.5,"total_buy_quantity":27825.0,"total_sell_quantity":40950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.3,"last_trade_time":"1750931997714","oi_day_high":228375.0,"oi_day_low":93450.0},"NSE_FO:VOLTAS25JUL1320PE":{"ohlc":{"open":47.1,"high":49.25,"low":36.0,"close":41.9},"depth":{"buy":[{"quantity":375,"price":41.35,"orders":1},{"quantity":375,"price":40.55,"orders":1},{"quantity":750,"price":40.5,"orders":2},{"quantity":375,"price":40.45,"orders":1},{"quantity":375,"price":40.4,"orders":1}],"sell":[{"quantity":375,"price":41.6,"orders":1},{"quantity":375,"price":41.7,"orders":1},{"quantity":375,"price":41.8,"orders":1},{"quantity":750,"price":42.1,"orders":2},{"quantity":375,"price":42.6,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|135467","symbol":"VOLTAS25JUL1320PE","last_price":41.9,"volume":351750,"average_price":42.54,"oi":169500.0,"net_change":-8.55,"total_buy_quantity":59625.0,"total_sell_quantity":58125.0,"lower_circuit_limit":9.7,"upper_circuit_limit":91.2,"last_trade_time":"1750931966018","oi_day_high":169500.0,"oi_day_low":130125.0},"NSE_FO:MANKIND25JUL2300CE":{"ohlc":{"open":102.45,"high":103.7,"low":91.4,"close":95.9},"depth":{"buy":[{"quantity":225,"price":90.55,"orders":1},{"quantity":225,"price":90.5,"orders":1},{"quantity":225,"price":90.25,"orders":1},{"quantity":225,"price":88.0,"orders":1},{"quantity":225,"price":85.0,"orders":1}],"sell":[{"quantity":225,"price":96.45,"orders":1},{"quantity":225,"price":96.5,"orders":1},{"quantity":225,"price":96.6,"orders":1},{"quantity":225,"price":96.7,"orders":1},{"quantity":225,"price":96.9,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|117107","symbol":"MANKIND25JUL2300CE","last_price":95.9,"volume":100575,"average_price":95.8,"oi":82800.0,"net_change":-3.15,"total_buy_quantity":13050.0,"total_sell_quantity":9450.0,"lower_circuit_limit":24.0,"upper_circuit_limit":174.1,"last_trade_time":"1750931721238","oi_day_high":82800.0,"oi_day_low":33750.0},"NSE_FO:SRF25JUL3150PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"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":8000,"price":158.75,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|136395","symbol":"SRF25JUL3150PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-309.9,"total_buy_quantity":0.0,"total_sell_quantity":8000.0,"lower_circuit_limit":71.45,"upper_circuit_limit":251.95,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:ITC25JUL420CE":{"ohlc":{"open":8.0,"high":9.7,"low":7.75,"close":9.3},"depth":{"buy":[{"quantity":8000,"price":9.45,"orders":4},{"quantity":32000,"price":9.4,"orders":8},{"quantity":25600,"price":9.35,"orders":9},{"quantity":27200,"price":9.3,"orders":8},{"quantity":32000,"price":9.25,"orders":7}],"sell":[{"quantity":104000,"price":9.5,"orders":5},{"quantity":3200,"price":9.55,"orders":2},{"quantity":24000,"price":9.6,"orders":6},{"quantity":54400,"price":9.65,"orders":9},{"quantity":46400,"price":9.7,"orders":11}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|105276","symbol":"ITC25JUL420CE","last_price":9.3,"volume":10649600,"average_price":8.73,"oi":4715200.0,"net_change":1.5,"total_buy_quantity":497600.0,"total_sell_quantity":667200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1750931986249","oi_day_high":5137600.0,"oi_day_low":4145600.0},"NSE_FO:BAJFINANCE25JUL1000PE":{"ohlc":{"open":64.3,"high":64.3,"low":54.65,"close":56.45},"depth":{"buy":[{"quantity":750,"price":55.4,"orders":1},{"quantity":4500,"price":55.0,"orders":4},{"quantity":750,"price":54.75,"orders":1},{"quantity":750,"price":54.7,"orders":1},{"quantity":3000,"price":54.35,"orders":1}],"sell":[{"quantity":2250,"price":56.0,"orders":2},{"quantity":750,"price":56.25,"orders":1},{"quantity":750,"price":56.6,"orders":1},{"quantity":750,"price":57.1,"orders":1},{"quantity":750,"price":57.15,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|71093","symbol":"BAJFINANCE25JUL1000PE","last_price":56.45,"volume":507750,"average_price":58.62,"oi":237750.0,"net_change":-16.7,"total_buy_quantity":53250.0,"total_sell_quantity":120000.0,"lower_circuit_limit":20.2,"upper_circuit_limit":107.3,"last_trade_time":"1750931824243","oi_day_high":240000.0,"oi_day_low":210750.0},"NSE_FO:COALINDIA25JUL395PE":{"ohlc":{"open":11.2,"high":11.5,"low":8.8,"close":9.3},"depth":{"buy":[{"quantity":1350,"price":9.25,"orders":1},{"quantity":2700,"price":9.2,"orders":2},{"quantity":2700,"price":9.15,"orders":2},{"quantity":4050,"price":9.1,"orders":3},{"quantity":4050,"price":9.05,"orders":3}],"sell":[{"quantity":4050,"price":9.35,"orders":3},{"quantity":2700,"price":9.4,"orders":2},{"quantity":1350,"price":9.45,"orders":1},{"quantity":1350,"price":9.5,"orders":1},{"quantity":2700,"price":9.55,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|87730","symbol":"COALINDIA25JUL395PE","last_price":9.3,"volume":1237950,"average_price":10.15,"oi":3160350.0,"net_change":-1.35,"total_buy_quantity":120150.0,"total_sell_quantity":132300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.65,"last_trade_time":"1750931984416","oi_day_high":3161700.0,"oi_day_low":2751300.0},"NSE_FO:TATACHEM25JUL940PE":{"ohlc":{"open":26.7,"high":35.5,"low":26.5,"close":26.9},"depth":{"buy":[{"quantity":650,"price":26.95,"orders":1},{"quantity":650,"price":26.9,"orders":1},{"quantity":1300,"price":26.8,"orders":1},{"quantity":650,"price":26.75,"orders":1},{"quantity":1300,"price":26.7,"orders":2}],"sell":[{"quantity":1300,"price":27.4,"orders":2},{"quantity":650,"price":27.65,"orders":1},{"quantity":1300,"price":28.0,"orders":2},{"quantity":650,"price":28.05,"orders":1},{"quantity":650,"price":28.1,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|129012","symbol":"TATACHEM25JUL940PE","last_price":26.9,"volume":251550,"average_price":31.52,"oi":139750.0,"net_change":-1.3,"total_buy_quantity":61750.0,"total_sell_quantity":53950.0,"lower_circuit_limit":3.65,"upper_circuit_limit":52.75,"last_trade_time":"1750931680643","oi_day_high":142350.0,"oi_day_low":111150.0},"NSE_FO:CHAMBLFERT25JUL560PE":{"ohlc":{"open":20.45,"high":22.75,"low":18.8,"close":19.6},"depth":{"buy":[{"quantity":950,"price":19.75,"orders":1},{"quantity":950,"price":19.7,"orders":1},{"quantity":950,"price":19.4,"orders":1},{"quantity":950,"price":19.05,"orders":1},{"quantity":950,"price":19.0,"orders":1}],"sell":[{"quantity":950,"price":20.05,"orders":1},{"quantity":1900,"price":20.1,"orders":2},{"quantity":950,"price":20.25,"orders":1},{"quantity":950,"price":20.3,"orders":1},{"quantity":2850,"price":20.4,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|82565","symbol":"CHAMBLFERT25JUL560PE","last_price":19.6,"volume":160550,"average_price":21.09,"oi":215650.0,"net_change":0.8,"total_buy_quantity":88350.0,"total_sell_quantity":85500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.8,"last_trade_time":"1750931903848","oi_day_high":215650.0,"oi_day_low":139650.0},"NSE_FO:MGL25JUL1440PE":{"ohlc":{"open":52.05,"high":61.15,"low":48.55,"close":51.0},"depth":{"buy":[{"quantity":400,"price":49.75,"orders":1},{"quantity":400,"price":49.7,"orders":1},{"quantity":400,"price":49.6,"orders":1},{"quantity":400,"price":49.5,"orders":1},{"quantity":400,"price":49.3,"orders":1}],"sell":[{"quantity":400,"price":51.35,"orders":1},{"quantity":800,"price":51.4,"orders":1},{"quantity":400,"price":52.55,"orders":1},{"quantity":400,"price":52.6,"orders":1},{"quantity":400,"price":52.8,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|114153","symbol":"MGL25JUL1440PE","last_price":51.0,"volume":40800,"average_price":54.71,"oi":30400.0,"net_change":-3.1,"total_buy_quantity":36400.0,"total_sell_quantity":39200.0,"lower_circuit_limit":7.35,"upper_circuit_limit":100.85,"last_trade_time":"1750931962111","oi_day_high":32400.0,"oi_day_low":19200.0},"NSE_FO:SHREECEM25JUL30000PE":{"ohlc":{"open":950.0,"high":950.0,"low":670.0,"close":694.65},"depth":{"buy":[{"quantity":25,"price":670.9,"orders":1},{"quantity":25,"price":670.0,"orders":1},{"quantity":150,"price":660.0,"orders":2},{"quantity":25,"price":655.0,"orders":1},{"quantity":425,"price":597.75,"orders":1}],"sell":[{"quantity":25,"price":694.0,"orders":1},{"quantity":75,"price":694.65,"orders":1},{"quantity":25,"price":695.0,"orders":1},{"quantity":25,"price":698.65,"orders":1},{"quantity":25,"price":699.95,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|125950","symbol":"SHREECEM25JUL30000PE","last_price":694.65,"volume":8300,"average_price":778.94,"oi":3075.0,"net_change":-585.35,"total_buy_quantity":700.0,"total_sell_quantity":1600.0,"lower_circuit_limit":117.5,"upper_circuit_limit":2020.05,"last_trade_time":"1750931976149","oi_day_high":3075.0,"oi_day_low":700.0},"NSE_FO:SOLARINDS25JUL17250PE":{"ohlc":{"open":698.6,"high":699.0,"low":546.0,"close":570.0},"depth":{"buy":[{"quantity":75,"price":566.1,"orders":1},{"quantity":75,"price":566.0,"orders":1},{"quantity":75,"price":565.95,"orders":1},{"quantity":75,"price":565.0,"orders":1},{"quantity":225,"price":558.3,"orders":1}],"sell":[{"quantity":75,"price":590.0,"orders":1},{"quantity":75,"price":601.55,"orders":1},{"quantity":75,"price":601.6,"orders":1},{"quantity":225,"price":601.65,"orders":1},{"quantity":75,"price":613.5,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|135964","symbol":"SOLARINDS25JUL17250PE","last_price":570.0,"volume":2550,"average_price":640.89,"oi":1650.0,"net_change":-1144.35,"total_buy_quantity":2250.0,"total_sell_quantity":1275.0,"lower_circuit_limit":436.7,"upper_circuit_limit":1618.7,"last_trade_time":"1750931699729","oi_day_high":1650.0,"oi_day_low":975.0},"NSE_FO:TCS25JUL3440PE":{"ohlc":{"open":83.5,"high":90.0,"low":73.0,"close":82.2},"depth":{"buy":[{"quantity":350,"price":81.35,"orders":2},{"quantity":1050,"price":81.3,"orders":2},{"quantity":1050,"price":81.25,"orders":2},{"quantity":700,"price":81.2,"orders":1},{"quantity":1225,"price":81.1,"orders":2}],"sell":[{"quantity":175,"price":82.65,"orders":1},{"quantity":350,"price":82.8,"orders":2},{"quantity":700,"price":83.0,"orders":2},{"quantity":175,"price":83.15,"orders":1},{"quantity":175,"price":83.2,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|131348","symbol":"TCS25JUL3440PE","last_price":82.2,"volume":346325,"average_price":81.92,"oi":233625.0,"net_change":1.35,"total_buy_quantity":23275.0,"total_sell_quantity":14000.0,"lower_circuit_limit":19.45,"upper_circuit_limit":142.25,"last_trade_time":"1750931993319","oi_day_high":235025.0,"oi_day_low":186025.0},"NSE_FO:LTIM25JUL5400CE":{"ohlc":{"open":222.35,"high":243.2,"low":195.0,"close":206.5},"depth":{"buy":[{"quantity":150,"price":205.65,"orders":1},{"quantity":150,"price":205.6,"orders":1},{"quantity":150,"price":204.05,"orders":1},{"quantity":300,"price":204.0,"orders":1},{"quantity":150,"price":201.1,"orders":1}],"sell":[{"quantity":150,"price":208.25,"orders":1},{"quantity":150,"price":208.3,"orders":1},{"quantity":150,"price":209.95,"orders":1},{"quantity":150,"price":210.0,"orders":1},{"quantity":150,"price":213.65,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|111317","symbol":"LTIM25JUL5400CE","last_price":206.5,"volume":49200,"average_price":210.29,"oi":22650.0,"net_change":-33.35,"total_buy_quantity":12300.0,"total_sell_quantity":12900.0,"lower_circuit_limit":66.85,"upper_circuit_limit":412.85,"last_trade_time":"1750931882642","oi_day_high":22950.0,"oi_day_low":15150.0},"NSE_FO:ADANIGREEN25JUL1000CE":{"ohlc":{"open":44.65,"high":48.15,"low":37.5,"close":47.45},"depth":{"buy":[{"quantity":600,"price":47.0,"orders":1},{"quantity":600,"price":46.6,"orders":1},{"quantity":600,"price":46.5,"orders":1},{"quantity":600,"price":46.45,"orders":1},{"quantity":600,"price":46.4,"orders":1}],"sell":[{"quantity":4800,"price":47.05,"orders":1},{"quantity":600,"price":47.3,"orders":1},{"quantity":1200,"price":47.45,"orders":2},{"quantity":600,"price":47.5,"orders":1},{"quantity":600,"price":47.75,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|59810","symbol":"ADANIGREEN25JUL1000CE","last_price":47.45,"volume":1917600,"average_price":44.36,"oi":842400.0,"net_change":4.85,"total_buy_quantity":129000.0,"total_sell_quantity":97800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.65,"last_trade_time":"1750931998146","oi_day_high":842400.0,"oi_day_low":436200.0},"NSE_FO:CYIENT25JUL1300PE":{"ohlc":{"open":62.95,"high":75.3,"low":62.0,"close":62.0},"depth":{"buy":[{"quantity":1275,"price":60.7,"orders":1},{"quantity":425,"price":60.65,"orders":1},{"quantity":425,"price":60.5,"orders":1},{"quantity":425,"price":59.7,"orders":1},{"quantity":425,"price":59.4,"orders":1}],"sell":[{"quantity":425,"price":62.0,"orders":1},{"quantity":425,"price":63.25,"orders":1},{"quantity":425,"price":64.0,"orders":1},{"quantity":425,"price":65.15,"orders":1},{"quantity":850,"price":66.65,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|90205","symbol":"CYIENT25JUL1300PE","last_price":62.0,"volume":59925,"average_price":67.34,"oi":92225.0,"net_change":1.2,"total_buy_quantity":33150.0,"total_sell_quantity":31875.0,"lower_circuit_limit":14.25,"upper_circuit_limit":107.35,"last_trade_time":"1750931989947","oi_day_high":95200.0,"oi_day_low":81600.0},"NSE_FO:IOC25JUL145CE":{"ohlc":{"open":3.65,"high":6.2,"low":3.55,"close":6.0},"depth":{"buy":[{"quantity":4875,"price":6.0,"orders":1},{"quantity":19500,"price":5.95,"orders":3},{"quantity":68250,"price":5.9,"orders":11},{"quantity":63375,"price":5.85,"orders":8},{"quantity":63375,"price":5.8,"orders":9}],"sell":[{"quantity":58500,"price":6.05,"orders":9},{"quantity":73125,"price":6.1,"orders":12},{"quantity":58500,"price":6.15,"orders":10},{"quantity":82875,"price":6.2,"orders":12},{"quantity":43875,"price":6.25,"orders":6}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|106645","symbol":"IOC25JUL145CE","last_price":6.0,"volume":16692000,"average_price":4.95,"oi":5113875.0,"net_change":2.35,"total_buy_quantity":1170000.0,"total_sell_quantity":853125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1750931999171","oi_day_high":5494125.0,"oi_day_low":4251000.0},"NSE_FO:COLPAL25JUL2380PE":{"ohlc":{"open":50.0,"high":73.5,"low":50.0,"close":58.65},"depth":{"buy":[{"quantity":225,"price":57.25,"orders":1},{"quantity":450,"price":57.2,"orders":2},{"quantity":225,"price":57.15,"orders":1},{"quantity":225,"price":56.6,"orders":1},{"quantity":450,"price":56.35,"orders":1}],"sell":[{"quantity":225,"price":58.85,"orders":1},{"quantity":225,"price":58.9,"orders":1},{"quantity":225,"price":59.05,"orders":1},{"quantity":225,"price":60.2,"orders":1},{"quantity":225,"price":60.4,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|88644","symbol":"COLPAL25JUL2380PE","last_price":58.65,"volume":23625,"average_price":63.72,"oi":9225.0,"net_change":-9.05,"total_buy_quantity":21150.0,"total_sell_quantity":12150.0,"lower_circuit_limit":20.85,"upper_circuit_limit":107.85,"last_trade_time":"1750931967388","oi_day_high":9225.0,"oi_day_low":450.0},"NSE_FO:NTPC25JUL335PE":{"ohlc":{"open":9.6,"high":10.05,"low":6.9,"close":7.15},"depth":{"buy":[{"quantity":6000,"price":6.95,"orders":3},{"quantity":19500,"price":6.9,"orders":10},{"quantity":18000,"price":6.85,"orders":9},{"quantity":16500,"price":6.8,"orders":6},{"quantity":13500,"price":6.75,"orders":4}],"sell":[{"quantity":6000,"price":7.1,"orders":3},{"quantity":12000,"price":7.15,"orders":8},{"quantity":10500,"price":7.2,"orders":7},{"quantity":7500,"price":7.25,"orders":4},{"quantity":4500,"price":7.3,"orders":3}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|123778","symbol":"NTPC25JUL335PE","last_price":7.15,"volume":3592500,"average_price":8.33,"oi":1746000.0,"net_change":-3.3,"total_buy_quantity":267000.0,"total_sell_quantity":253500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1750931992164","oi_day_high":1768500.0,"oi_day_low":540000.0},"NSE_FO:ANGELONE25JUL2900PE":{"ohlc":{"open":163.05,"high":188.4,"low":146.95,"close":151.35},"depth":{"buy":[{"quantity":500,"price":150.8,"orders":2},{"quantity":250,"price":150.75,"orders":1},{"quantity":500,"price":150.65,"orders":2},{"quantity":250,"price":147.6,"orders":1},{"quantity":250,"price":145.55,"orders":1}],"sell":[{"quantity":250,"price":163.25,"orders":1},{"quantity":500,"price":163.3,"orders":1},{"quantity":250,"price":163.8,"orders":1},{"quantity":500,"price":163.95,"orders":1},{"quantity":250,"price":164.0,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|63296","symbol":"ANGELONE25JUL2900PE","last_price":151.35,"volume":120250,"average_price":169.01,"oi":60000.0,"net_change":-21.65,"total_buy_quantity":18500.0,"total_sell_quantity":17000.0,"lower_circuit_limit":42.7,"upper_circuit_limit":303.3,"last_trade_time":"1750931979493","oi_day_high":65000.0,"oi_day_low":56000.0},"NSE_FO:NYKAA25JUL207.5CE":{"ohlc":{"open":6.45,"high":7.0,"low":5.7,"close":6.55},"depth":{"buy":[{"quantity":6250,"price":6.35,"orders":2},{"quantity":3125,"price":6.3,"orders":1},{"quantity":3125,"price":6.25,"orders":1},{"quantity":3125,"price":5.95,"orders":1},{"quantity":6250,"price":5.9,"orders":1}],"sell":[{"quantity":3125,"price":6.65,"orders":1},{"quantity":15625,"price":6.7,"orders":3},{"quantity":3125,"price":6.75,"orders":1},{"quantity":3125,"price":6.8,"orders":1},{"quantity":9375,"price":6.85,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|124012","symbol":"NYKAA25JUL207.5CE","last_price":6.55,"volume":50000,"average_price":6.51,"oi":25000.0,"net_change":0.2,"total_buy_quantity":262500.0,"total_sell_quantity":262500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1750931929715","oi_day_high":25000.0,"oi_day_low":12500.0},"NSE_FO:GRANULES25JUL500PE":{"ohlc":{"open":20.05,"high":24.05,"low":17.65,"close":18.5},"depth":{"buy":[{"quantity":4300,"price":16.8,"orders":1},{"quantity":1075,"price":16.75,"orders":1},{"quantity":1075,"price":16.2,"orders":1},{"quantity":1075,"price":16.15,"orders":1},{"quantity":1075,"price":16.1,"orders":1}],"sell":[{"quantity":1075,"price":19.05,"orders":1},{"quantity":1075,"price":19.2,"orders":1},{"quantity":1075,"price":19.25,"orders":1},{"quantity":3225,"price":19.75,"orders":1},{"quantity":1075,"price":19.8,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|92973","symbol":"GRANULES25JUL500PE","last_price":18.5,"volume":325725,"average_price":20.68,"oi":399900.0,"net_change":-2.8,"total_buy_quantity":110725.0,"total_sell_quantity":144050.0,"lower_circuit_limit":1.3,"upper_circuit_limit":41.3,"last_trade_time":"1750931661920","oi_day_high":399900.0,"oi_day_low":238650.0},"NSE_FO:BAJAJFINSV25JUL2060CE":{"ohlc":{"open":44.3,"high":65.6,"low":44.1,"close":62.0},"depth":{"buy":[{"quantity":500,"price":61.6,"orders":1},{"quantity":1000,"price":61.55,"orders":2},{"quantity":1000,"price":61.3,"orders":2},{"quantity":1000,"price":61.1,"orders":2},{"quantity":500,"price":61.05,"orders":1}],"sell":[{"quantity":500,"price":63.85,"orders":1},{"quantity":500,"price":63.9,"orders":1},{"quantity":500,"price":63.95,"orders":1},{"quantity":1000,"price":64.0,"orders":2},{"quantity":500,"price":64.95,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|79745","symbol":"BAJAJFINSV25JUL2060CE","last_price":62.0,"volume":1051500,"average_price":57.86,"oi":186500.0,"net_change":17.7,"total_buy_quantity":23000.0,"total_sell_quantity":21000.0,"lower_circuit_limit":0.45,"upper_circuit_limit":88.15,"last_trade_time":"1750931997478","oi_day_high":186500.0,"oi_day_low":90000.0},"NSE_FO:TRENT25JUL6100PE":{"ohlc":{"open":222.8,"high":278.7,"low":220.95,"close":231.0},"depth":{"buy":[{"quantity":100,"price":229.45,"orders":1},{"quantity":100,"price":229.4,"orders":1},{"quantity":100,"price":229.3,"orders":1},{"quantity":100,"price":228.75,"orders":1},{"quantity":100,"price":228.05,"orders":1}],"sell":[{"quantity":100,"price":232.05,"orders":1},{"quantity":100,"price":232.1,"orders":1},{"quantity":100,"price":232.25,"orders":1},{"quantity":100,"price":235.85,"orders":1},{"quantity":100,"price":235.9,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|139413","symbol":"TRENT25JUL6100PE","last_price":231.0,"volume":181700,"average_price":242.64,"oi":94800.0,"net_change":7.0,"total_buy_quantity":208300.0,"total_sell_quantity":13600.0,"lower_circuit_limit":18.85,"upper_circuit_limit":429.15,"last_trade_time":"1750931999066","oi_day_high":97100.0,"oi_day_low":69600.0},"NSE_FO:CHOLAFIN25JUL1620PE":{"ohlc":{"open":63.7,"high":63.7,"low":49.65,"close":51.0},"depth":{"buy":[{"quantity":625,"price":50.6,"orders":1},{"quantity":625,"price":50.55,"orders":1},{"quantity":625,"price":50.5,"orders":1},{"quantity":625,"price":50.45,"orders":1},{"quantity":625,"price":50.25,"orders":1}],"sell":[{"quantity":625,"price":52.95,"orders":1},{"quantity":1250,"price":53.0,"orders":2},{"quantity":2500,"price":53.65,"orders":2},{"quantity":625,"price":53.7,"orders":1},{"quantity":1875,"price":53.75,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|87177","symbol":"CHOLAFIN25JUL1620PE","last_price":51.0,"volume":48125,"average_price":52.66,"oi":26250.0,"net_change":-17.85,"total_buy_quantity":30000.0,"total_sell_quantity":9375.0,"lower_circuit_limit":18.8,"upper_circuit_limit":118.9,"last_trade_time":"1750931908738","oi_day_high":27500.0,"oi_day_low":7500.0},"NSE_FO:IRB25JUL50CE":{"ohlc":{"open":2.05,"high":2.35,"low":1.8,"close":2.2},"depth":{"buy":[{"quantity":105075,"price":2.1,"orders":9},{"quantity":11675,"price":2.05,"orders":1},{"quantity":23350,"price":1.95,"orders":2},{"quantity":11675,"price":1.9,"orders":1},{"quantity":23350,"price":1.85,"orders":1}],"sell":[{"quantity":35025,"price":2.2,"orders":3},{"quantity":58375,"price":2.25,"orders":5},{"quantity":46700,"price":2.3,"orders":4},{"quantity":116750,"price":2.35,"orders":10},{"quantity":81725,"price":2.4,"orders":7}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|103991","symbol":"IRB25JUL50CE","last_price":2.2,"volume":5639025,"average_price":2.01,"oi":2778650.0,"net_change":0.15,"total_buy_quantity":1295925.0,"total_sell_quantity":793900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1750931964586","oi_day_high":2918750.0,"oi_day_low":1832975.0},"NSE_FO:ADANIENSOL25JUL860PE":{"ohlc":{"open":40.0,"high":43.35,"low":32.15,"close":34.45},"depth":{"buy":[{"quantity":2025,"price":33.4,"orders":3},{"quantity":675,"price":33.35,"orders":1},{"quantity":675,"price":33.25,"orders":1},{"quantity":27000,"price":24.45,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":675,"price":35.7,"orders":1},{"quantity":675,"price":35.75,"orders":1},{"quantity":675,"price":35.85,"orders":1},{"quantity":675,"price":35.9,"orders":1},{"quantity":675,"price":35.95,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|75466","symbol":"ADANIENSOL25JUL860PE","last_price":34.45,"volume":216000,"average_price":38.81,"oi":111375.0,"net_change":-8.4,"total_buy_quantity":30375.0,"total_sell_quantity":44550.0,"lower_circuit_limit":2.75,"upper_circuit_limit":82.95,"last_trade_time":"1750931918773","oi_day_high":114750.0,"oi_day_low":13500.0},"NSE_FO:ALKEM25JUL4850PE":{"ohlc":{"open":119.55,"high":119.55,"low":105.35,"close":117.6},"depth":{"buy":[{"quantity":125,"price":103.65,"orders":1},{"quantity":250,"price":103.6,"orders":2},{"quantity":125,"price":103.55,"orders":1},{"quantity":125,"price":97.6,"orders":1},{"quantity":125,"price":97.35,"orders":1}],"sell":[{"quantity":125,"price":124.2,"orders":1},{"quantity":125,"price":124.25,"orders":1},{"quantity":125,"price":124.45,"orders":1},{"quantity":125,"price":131.45,"orders":1},{"quantity":5000,"price":170.4,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|76387","symbol":"ALKEM25JUL4850PE","last_price":117.6,"volume":2000,"average_price":110.32,"oi":2125.0,"net_change":-1.95,"total_buy_quantity":1250.0,"total_sell_quantity":5500.0,"lower_circuit_limit":17.4,"upper_circuit_limit":221.7,"last_trade_time":"1750930552955","oi_day_high":2125.0,"oi_day_low":625.0},"NSE_FO:ABB25JUL6000CE":{"ohlc":{"open":216.1,"high":236.0,"low":202.15,"close":234.8},"depth":{"buy":[{"quantity":125,"price":231.05,"orders":1},{"quantity":500,"price":231.0,"orders":1},{"quantity":250,"price":229.5,"orders":2},{"quantity":125,"price":228.5,"orders":1},{"quantity":125,"price":227.1,"orders":1}],"sell":[{"quantity":125,"price":234.35,"orders":1},{"quantity":125,"price":234.4,"orders":1},{"quantity":125,"price":234.5,"orders":1},{"quantity":125,"price":234.95,"orders":1},{"quantity":375,"price":235.0,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|57500","symbol":"ABB25JUL6000CE","last_price":234.8,"volume":88250,"average_price":223.9,"oi":66875.0,"net_change":18.7,"total_buy_quantity":5875.0,"total_sell_quantity":6125.0,"lower_circuit_limit":10.65,"upper_circuit_limit":421.55,"last_trade_time":"1750931997881","oi_day_high":73875.0,"oi_day_low":58875.0},"NSE_FO:JSWENERGY25JUL520PE":{"ohlc":{"open":25.7,"high":28.9,"low":20.1,"close":21.35},"depth":{"buy":[{"quantity":1000,"price":20.95,"orders":1},{"quantity":1000,"price":20.9,"orders":1},{"quantity":2000,"price":20.7,"orders":2},{"quantity":1000,"price":20.55,"orders":1},{"quantity":3000,"price":20.5,"orders":3}],"sell":[{"quantity":1000,"price":21.25,"orders":1},{"quantity":1000,"price":21.3,"orders":1},{"quantity":1000,"price":21.35,"orders":1},{"quantity":2000,"price":21.8,"orders":2},{"quantity":1000,"price":21.85,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|106620","symbol":"JSWENERGY25JUL520PE","last_price":21.35,"volume":577000,"average_price":24.01,"oi":325000.0,"net_change":-5.55,"total_buy_quantity":92000.0,"total_sell_quantity":86000.0,"lower_circuit_limit":5.85,"upper_circuit_limit":47.95,"last_trade_time":"1750931999871","oi_day_high":327000.0,"oi_day_low":116000.0},"NSE_FO:ZYDUSLIFE25JUL980CE":{"ohlc":{"open":23.85,"high":25.95,"low":20.4,"close":24.4},"depth":{"buy":[{"quantity":900,"price":23.9,"orders":1},{"quantity":900,"price":23.65,"orders":1},{"quantity":900,"price":23.6,"orders":1},{"quantity":12600,"price":22.0,"orders":2},{"quantity":27000,"price":20.2,"orders":1}],"sell":[{"quantity":900,"price":26.0,"orders":1},{"quantity":900,"price":26.55,"orders":1},{"quantity":900,"price":26.6,"orders":1},{"quantity":900,"price":26.65,"orders":1},{"quantity":11700,"price":29.2,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|136327","symbol":"ZYDUSLIFE25JUL980CE","last_price":24.4,"volume":91800,"average_price":24.35,"oi":68400.0,"net_change":2.65,"total_buy_quantity":124200.0,"total_sell_quantity":81000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.9,"last_trade_time":"1750931911597","oi_day_high":71100.0,"oi_day_low":44100.0},"NSE_FO:MUTHOOTFIN25JUL2600PE":{"ohlc":{"open":87.5,"high":103.5,"low":80.2,"close":90.0},"depth":{"buy":[{"quantity":275,"price":89.05,"orders":1},{"quantity":1925,"price":89.0,"orders":1},{"quantity":275,"price":87.6,"orders":1},{"quantity":275,"price":87.5,"orders":1},{"quantity":275,"price":87.4,"orders":1}],"sell":[{"quantity":275,"price":93.1,"orders":1},{"quantity":275,"price":93.15,"orders":1},{"quantity":275,"price":93.2,"orders":1},{"quantity":275,"price":93.25,"orders":1},{"quantity":275,"price":93.95,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|115336","symbol":"MUTHOOTFIN25JUL2600PE","last_price":90.0,"volume":45375,"average_price":92.71,"oi":77550.0,"net_change":-4.3,"total_buy_quantity":15125.0,"total_sell_quantity":23925.0,"lower_circuit_limit":19.3,"upper_circuit_limit":169.3,"last_trade_time":"1750931957454","oi_day_high":81675.0,"oi_day_low":75075.0},"NSE_FO:BALKRISIND25JUL2440PE":{"ohlc":{"open":92.0,"high":92.0,"low":92.0,"close":92.0},"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":1200,"price":76.2,"orders":1},{"quantity":3000,"price":79.85,"orders":1},{"quantity":300,"price":92.0,"orders":1},{"quantity":9000,"price":112.45,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|71912","symbol":"BALKRISIND25JUL2440PE","last_price":92.0,"volume":0,"average_price":0.0,"oi":300.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":13500.0,"lower_circuit_limit":50.15,"upper_circuit_limit":184.45,"last_trade_time":"1750667278000","oi_day_high":300.0,"oi_day_low":300.0},"NSE_FO:BIOCON25JUL350CE":{"ohlc":{"open":16.05,"high":18.25,"low":14.6,"close":14.65},"depth":{"buy":[{"quantity":2500,"price":14.7,"orders":1},{"quantity":5000,"price":14.6,"orders":2},{"quantity":5000,"price":14.5,"orders":2},{"quantity":5000,"price":14.45,"orders":2},{"quantity":7500,"price":14.4,"orders":3}],"sell":[{"quantity":7500,"price":14.8,"orders":3},{"quantity":5000,"price":14.85,"orders":2},{"quantity":7500,"price":14.9,"orders":3},{"quantity":5000,"price":14.95,"orders":2},{"quantity":10000,"price":15.0,"orders":4}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|76253","symbol":"BIOCON25JUL350CE","last_price":14.65,"volume":1940000,"average_price":15.95,"oi":930000.0,"net_change":-1.05,"total_buy_quantity":95000.0,"total_sell_quantity":230000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.7,"last_trade_time":"1750931992306","oi_day_high":970000.0,"oi_day_low":657500.0},"NSE_FO:PAGEIND25JUL48500PE":{"ohlc":{"open":1600.0,"high":1700.0,"low":1489.6,"close":1700.0},"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":15,"price":1900.0,"orders":1},{"quantity":15,"price":1910.8,"orders":1},{"quantity":15,"price":2000.0,"orders":1},{"quantity":15,"price":2012.1,"orders":1},{"quantity":15,"price":2200.0,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|125857","symbol":"PAGEIND25JUL48500PE","last_price":1700.0,"volume":150,"average_price":1537.38,"oi":75.0,"net_change":-1529.85,"total_buy_quantity":0.0,"total_sell_quantity":75.0,"lower_circuit_limit":684.4,"upper_circuit_limit":2814.0,"last_trade_time":"1750931921877","oi_day_high":75.0,"oi_day_low":15.0},"NSE_FO:TATACOMM25JUL1680PE":{"ohlc":{"open":46.45,"high":52.9,"low":42.5,"close":45.7},"depth":{"buy":[{"quantity":1050,"price":44.15,"orders":3},{"quantity":350,"price":44.1,"orders":1},{"quantity":350,"price":44.0,"orders":1},{"quantity":350,"price":42.45,"orders":1},{"quantity":350,"price":42.4,"orders":1}],"sell":[{"quantity":350,"price":48.45,"orders":1},{"quantity":700,"price":48.5,"orders":2},{"quantity":350,"price":48.55,"orders":1},{"quantity":350,"price":50.4,"orders":1},{"quantity":350,"price":50.45,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|129235","symbol":"TATACOMM25JUL1680PE","last_price":45.7,"volume":16800,"average_price":48.02,"oi":26600.0,"net_change":-3.85,"total_buy_quantity":28000.0,"total_sell_quantity":16100.0,"lower_circuit_limit":7.65,"upper_circuit_limit":91.45,"last_trade_time":"1750931166382","oi_day_high":26600.0,"oi_day_low":18550.0},"NSE_FO:TITAGARH25JUL940PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":5800,"price":35.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"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":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|138772","symbol":"TITAGARH25JUL940PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-105.25,"total_buy_quantity":5800.0,"total_sell_quantity":0.0,"lower_circuit_limit":33.35,"upper_circuit_limit":119.65,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:CIPLA25JUL1520PE":{"ohlc":{"open":47.65,"high":53.9,"low":41.75,"close":46.6},"depth":{"buy":[{"quantity":375,"price":47.25,"orders":1},{"quantity":750,"price":47.2,"orders":2},{"quantity":375,"price":47.15,"orders":1},{"quantity":375,"price":47.1,"orders":1},{"quantity":750,"price":47.05,"orders":1}],"sell":[{"quantity":375,"price":48.35,"orders":1},{"quantity":375,"price":48.4,"orders":1},{"quantity":375,"price":48.45,"orders":1},{"quantity":375,"price":48.7,"orders":1},{"quantity":375,"price":53.65,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|83367","symbol":"CIPLA25JUL1520PE","last_price":46.6,"volume":173625,"average_price":49.3,"oi":91500.0,"net_change":0.6,"total_buy_quantity":7875.0,"total_sell_quantity":5250.0,"lower_circuit_limit":13.55,"upper_circuit_limit":78.45,"last_trade_time":"1750931850280","oi_day_high":100500.0,"oi_day_low":34875.0},"NSE_FO:MFSL25JUL1640CE":{"ohlc":{"open":50.0,"high":55.2,"low":47.5,"close":50.55},"depth":{"buy":[{"quantity":1600,"price":49.05,"orders":2},{"quantity":1600,"price":49.0,"orders":2},{"quantity":800,"price":48.25,"orders":1},{"quantity":1600,"price":48.2,"orders":2},{"quantity":800,"price":48.0,"orders":1}],"sell":[{"quantity":1600,"price":50.8,"orders":2},{"quantity":800,"price":50.85,"orders":1},{"quantity":800,"price":51.5,"orders":1},{"quantity":800,"price":51.55,"orders":1},{"quantity":800,"price":51.95,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|36929","symbol":"MFSL25JUL1640CE","last_price":50.55,"volume":152000,"average_price":50.62,"oi":64000.0,"net_change":0.35,"total_buy_quantity":29600.0,"total_sell_quantity":49600.0,"lower_circuit_limit":6.3,"upper_circuit_limit":94.1,"last_trade_time":"1750931911549","oi_day_high":64800.0,"oi_day_low":29600.0},"NSE_FO:AUROPHARMA25JUL1120PE":{"ohlc":{"open":33.0,"high":39.35,"low":28.15,"close":33.4},"depth":{"buy":[{"quantity":550,"price":33.55,"orders":1},{"quantity":550,"price":33.5,"orders":1},{"quantity":550,"price":33.4,"orders":1},{"quantity":550,"price":33.15,"orders":1},{"quantity":550,"price":33.0,"orders":1}],"sell":[{"quantity":1100,"price":34.75,"orders":2},{"quantity":550,"price":35.6,"orders":1},{"quantity":8800,"price":37.9,"orders":1},{"quantity":7150,"price":38.0,"orders":1},{"quantity":1650,"price":40.0,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|67811","symbol":"AUROPHARMA25JUL1120PE","last_price":33.4,"volume":233750,"average_price":33.8,"oi":143000.0,"net_change":-3.55,"total_buy_quantity":47850.0,"total_sell_quantity":51700.0,"lower_circuit_limit":8.25,"upper_circuit_limit":65.65,"last_trade_time":"1750931988119","oi_day_high":143000.0,"oi_day_low":66550.0},"NSE_FO:IDEA25JUL7PE":{"ohlc":{"open":0.35,"high":0.4,"low":0.25,"close":0.35},"depth":{"buy":[{"quantity":6361275,"price":0.3,"orders":21},{"quantity":29018850,"price":0.25,"orders":56},{"quantity":16439250,"price":0.2,"orders":40},{"quantity":9220275,"price":0.15,"orders":17},{"quantity":9792075,"price":0.1,"orders":23}],"sell":[{"quantity":14437950,"price":0.35,"orders":76},{"quantity":13866150,"price":0.4,"orders":51},{"quantity":5718000,"price":0.45,"orders":25},{"quantity":4788825,"price":0.5,"orders":21},{"quantity":2072775,"price":0.55,"orders":9}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|103644","symbol":"IDEA25JUL7PE","last_price":0.35,"volume":117790800,"average_price":0.32,"oi":2.23216425E8,"net_change":-0.05,"total_buy_quantity":7.3976625E7,"total_sell_quantity":4.46004E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1750931970086","oi_day_high":2.244315E8,"oi_day_low":1.9541265E8},"NSE_FO:MOTHERSON25JUL155CE":{"ohlc":{"open":5.8,"high":5.8,"low":4.55,"close":5.65},"depth":{"buy":[{"quantity":24600,"price":5.55,"orders":6},{"quantity":32800,"price":5.5,"orders":8},{"quantity":12300,"price":5.45,"orders":3},{"quantity":16400,"price":5.4,"orders":4},{"quantity":16400,"price":5.35,"orders":3}],"sell":[{"quantity":12300,"price":5.65,"orders":3},{"quantity":20500,"price":5.7,"orders":5},{"quantity":41000,"price":5.75,"orders":7},{"quantity":36900,"price":5.8,"orders":8},{"quantity":57400,"price":5.85,"orders":5}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|114374","symbol":"MOTHERSON25JUL155CE","last_price":5.65,"volume":5305400,"average_price":5.25,"oi":1681000.0,"net_change":0.2,"total_buy_quantity":549400.0,"total_sell_quantity":565800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1750931962612","oi_day_high":1918800.0,"oi_day_low":1336600.0},"NSE_FO:TATASTEEL25JUL160CE":{"ohlc":{"open":3.8,"high":6.3,"low":3.5,"close":5.5},"depth":{"buy":[{"quantity":22000,"price":5.45,"orders":4},{"quantity":82500,"price":5.4,"orders":11},{"quantity":60500,"price":5.35,"orders":8},{"quantity":38500,"price":5.3,"orders":6},{"quantity":44000,"price":5.25,"orders":7}],"sell":[{"quantity":99000,"price":5.5,"orders":2},{"quantity":44000,"price":5.55,"orders":7},{"quantity":60500,"price":5.6,"orders":8},{"quantity":82500,"price":5.65,"orders":9},{"quantity":126500,"price":5.7,"orders":10}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|43408","symbol":"TATASTEEL25JUL160CE","last_price":5.5,"volume":35277000,"average_price":4.71,"oi":7177500.0,"net_change":2.0,"total_buy_quantity":797500.0,"total_sell_quantity":1111000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1750931995576","oi_day_high":7634000.0,"oi_day_low":5681500.0},"NSE_FO:INFY25JUL1600PE":{"ohlc":{"open":40.05,"high":41.45,"low":34.4,"close":37.3},"depth":{"buy":[{"quantity":400,"price":37.2,"orders":1},{"quantity":400,"price":37.15,"orders":1},{"quantity":400,"price":37.05,"orders":1},{"quantity":800,"price":37.0,"orders":2},{"quantity":2000,"price":36.95,"orders":3}],"sell":[{"quantity":400,"price":37.3,"orders":1},{"quantity":400,"price":37.4,"orders":1},{"quantity":400,"price":37.5,"orders":1},{"quantity":400,"price":37.6,"orders":1},{"quantity":1200,"price":37.65,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|103070","symbol":"INFY25JUL1600PE","last_price":37.3,"volume":1842400,"average_price":37.95,"oi":935200.0,"net_change":-1.9,"total_buy_quantity":45200.0,"total_sell_quantity":79600.0,"lower_circuit_limit":6.7,"upper_circuit_limit":71.7,"last_trade_time":"1750931997002","oi_day_high":947600.0,"oi_day_low":830000.0},"NSE_FO:POWERGRID25JUL295CE":{"ohlc":{"open":7.55,"high":8.0,"low":6.8,"close":7.7},"depth":{"buy":[{"quantity":3800,"price":7.75,"orders":1},{"quantity":11400,"price":7.7,"orders":5},{"quantity":9500,"price":7.65,"orders":3},{"quantity":9500,"price":7.6,"orders":4},{"quantity":9500,"price":7.55,"orders":4}],"sell":[{"quantity":11400,"price":7.85,"orders":4},{"quantity":9500,"price":7.9,"orders":4},{"quantity":15200,"price":7.95,"orders":5},{"quantity":20900,"price":8.0,"orders":8},{"quantity":13300,"price":8.05,"orders":5}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|123649","symbol":"POWERGRID25JUL295CE","last_price":7.7,"volume":1700500,"average_price":7.37,"oi":777100.0,"net_change":0.7,"total_buy_quantity":256500.0,"total_sell_quantity":336300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1750931997899","oi_day_high":792300.0,"oi_day_low":596600.0},"NSE_FO:TATAELXSI25JUL6300CE":{"ohlc":{"open":175.5,"high":191.45,"low":156.7,"close":176.85},"depth":{"buy":[{"quantity":100,"price":181.0,"orders":1},{"quantity":100,"price":174.5,"orders":1},{"quantity":100,"price":172.35,"orders":1},{"quantity":100,"price":172.0,"orders":1},{"quantity":100,"price":170.0,"orders":1}],"sell":[{"quantity":100,"price":183.3,"orders":1},{"quantity":100,"price":186.0,"orders":1},{"quantity":200,"price":186.05,"orders":2},{"quantity":200,"price":186.1,"orders":1},{"quantity":200,"price":186.2,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|129937","symbol":"TATAELXSI25JUL6300CE","last_price":176.85,"volume":49100,"average_price":179.14,"oi":44000.0,"net_change":-11.6,"total_buy_quantity":14300.0,"total_sell_quantity":11500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":390.6,"last_trade_time":"1750931977436","oi_day_high":44500.0,"oi_day_low":28000.0},"NSE_FO:INDIANB25JUL640CE":{"ohlc":{"open":20.0,"high":24.35,"low":18.2,"close":23.05},"depth":{"buy":[{"quantity":1000,"price":21.55,"orders":1},{"quantity":1000,"price":21.5,"orders":1},{"quantity":1000,"price":21.45,"orders":1},{"quantity":1000,"price":21.4,"orders":1},{"quantity":3000,"price":21.2,"orders":2}],"sell":[{"quantity":1000,"price":22.95,"orders":1},{"quantity":1000,"price":23.0,"orders":1},{"quantity":1000,"price":23.35,"orders":1},{"quantity":2000,"price":23.4,"orders":2},{"quantity":1000,"price":23.45,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|45826","symbol":"INDIANB25JUL640CE","last_price":23.05,"volume":25000,"average_price":22.57,"oi":11000.0,"net_change":-14.9,"total_buy_quantity":27000.0,"total_sell_quantity":33000.0,"lower_circuit_limit":6.15,"upper_circuit_limit":46.15,"last_trade_time":"1750931940120","oi_day_high":11000.0,"oi_day_low":1000.0},"NSE_FO:POONAWALLA25JUL450CE":{"ohlc":{"open":14.6,"high":18.7,"low":12.95,"close":17.5},"depth":{"buy":[{"quantity":3400,"price":17.5,"orders":2},{"quantity":1700,"price":17.45,"orders":1},{"quantity":1700,"price":17.4,"orders":1},{"quantity":3400,"price":17.3,"orders":2},{"quantity":3400,"price":17.25,"orders":2}],"sell":[{"quantity":1700,"price":17.85,"orders":1},{"quantity":1700,"price":17.9,"orders":1},{"quantity":3400,"price":17.95,"orders":2},{"quantity":5100,"price":18.0,"orders":3},{"quantity":1700,"price":18.15,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|123376","symbol":"POONAWALLA25JUL450CE","last_price":17.5,"volume":805800,"average_price":16.72,"oi":460700.0,"net_change":3.0,"total_buy_quantity":226100.0,"total_sell_quantity":277100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.5,"last_trade_time":"1750931985101","oi_day_high":465800.0,"oi_day_low":413100.0},"NSE_FO:FEDERALBNK25JUL210PE":{"ohlc":{"open":5.35,"high":7.85,"low":5.35,"close":6.6},"depth":{"buy":[{"quantity":25000,"price":6.55,"orders":4},{"quantity":40000,"price":6.5,"orders":5},{"quantity":20000,"price":6.45,"orders":3},{"quantity":40000,"price":6.4,"orders":6},{"quantity":10000,"price":6.35,"orders":2}],"sell":[{"quantity":20000,"price":6.7,"orders":3},{"quantity":25000,"price":6.75,"orders":4},{"quantity":35000,"price":6.8,"orders":2},{"quantity":20000,"price":6.85,"orders":3},{"quantity":10000,"price":6.9,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|91043","symbol":"FEDERALBNK25JUL210PE","last_price":6.6,"volume":5585000,"average_price":6.73,"oi":2895000.0,"net_change":0.95,"total_buy_quantity":260000.0,"total_sell_quantity":405000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1750931999358","oi_day_high":2965000.0,"oi_day_low":2220000.0},"NSE_FO:IGL25JUL210CE":{"ohlc":{"open":7.9,"high":8.15,"low":6.9,"close":7.7},"depth":{"buy":[{"quantity":8250,"price":7.65,"orders":3},{"quantity":19250,"price":7.6,"orders":3},{"quantity":16500,"price":7.55,"orders":4},{"quantity":8250,"price":7.5,"orders":1},{"quantity":13750,"price":7.45,"orders":3}],"sell":[{"quantity":2750,"price":7.8,"orders":1},{"quantity":8250,"price":7.85,"orders":3},{"quantity":13750,"price":7.9,"orders":4},{"quantity":8250,"price":7.95,"orders":3},{"quantity":19250,"price":8.0,"orders":6}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|100931","symbol":"IGL25JUL210CE","last_price":7.7,"volume":1196250,"average_price":7.59,"oi":1512500.0,"net_change":0.05,"total_buy_quantity":321750.0,"total_sell_quantity":294250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1750931964862","oi_day_high":1559250.0,"oi_day_low":1240250.0},"NSE_FO:NMDC25JUL71PE":{"ohlc":{"open":3.15,"high":3.2,"low":2.35,"close":2.4},"depth":{"buy":[{"quantity":54000,"price":2.4,"orders":3},{"quantity":81000,"price":2.35,"orders":5},{"quantity":94500,"price":2.3,"orders":5},{"quantity":13500,"price":2.25,"orders":1},{"quantity":135000,"price":2.2,"orders":1}],"sell":[{"quantity":67500,"price":2.5,"orders":3},{"quantity":27000,"price":2.55,"orders":2},{"quantity":67500,"price":2.6,"orders":4},{"quantity":27000,"price":2.65,"orders":1},{"quantity":162000,"price":2.7,"orders":3}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|123191","symbol":"NMDC25JUL71PE","last_price":2.4,"volume":2254500,"average_price":2.71,"oi":1782000.0,"net_change":-0.95,"total_buy_quantity":1525500.0,"total_sell_quantity":1701000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1750931695117","oi_day_high":1782000.0,"oi_day_low":877500.0},"NSE_FO:INDHOTEL25JUL780PE":{"ohlc":{"open":22.7,"high":26.8,"low":19.9,"close":22.45},"depth":{"buy":[{"quantity":1000,"price":21.25,"orders":1},{"quantity":1000,"price":21.2,"orders":1},{"quantity":2000,"price":21.15,"orders":2},{"quantity":1000,"price":21.1,"orders":1},{"quantity":3000,"price":20.8,"orders":1}],"sell":[{"quantity":2000,"price":21.9,"orders":2},{"quantity":1000,"price":21.95,"orders":1},{"quantity":1000,"price":22.05,"orders":1},{"quantity":3000,"price":22.2,"orders":1},{"quantity":4000,"price":22.35,"orders":2}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|101474","symbol":"INDHOTEL25JUL780PE","last_price":22.45,"volume":711000,"average_price":23.63,"oi":242000.0,"net_change":0.4,"total_buy_quantity":77000.0,"total_sell_quantity":61000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.3,"last_trade_time":"1750931942337","oi_day_high":250000.0,"oi_day_low":204000.0},"NSE_FO:TATACONSUM25JUL1150CE":{"ohlc":{"open":24.95,"high":33.5,"low":22.95,"close":31.2},"depth":{"buy":[{"quantity":1100,"price":31.1,"orders":2},{"quantity":550,"price":31.05,"orders":1},{"quantity":550,"price":31.0,"orders":1},{"quantity":550,"price":30.9,"orders":1},{"quantity":1100,"price":30.25,"orders":1}],"sell":[{"quantity":1100,"price":32.55,"orders":2},{"quantity":550,"price":32.6,"orders":1},{"quantity":550,"price":32.65,"orders":1},{"quantity":550,"price":32.7,"orders":1},{"quantity":550,"price":32.8,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|137393","symbol":"TATACONSUM25JUL1150CE","last_price":31.2,"volume":414700,"average_price":29.36,"oi":91850.0,"net_change":5.75,"total_buy_quantity":43450.0,"total_sell_quantity":24200.0,"lower_circuit_limit":2.25,"upper_circuit_limit":48.65,"last_trade_time":"1750931985493","oi_day_high":127600.0,"oi_day_low":82500.0},"NSE_FO:CGPOWER25JUL670PE":{"ohlc":{"open":23.6,"high":27.0,"low":22.7,"close":25.6},"depth":{"buy":[{"quantity":850,"price":24.6,"orders":1},{"quantity":850,"price":24.55,"orders":1},{"quantity":850,"price":24.45,"orders":1},{"quantity":850,"price":24.3,"orders":1},{"quantity":1700,"price":24.05,"orders":1}],"sell":[{"quantity":2550,"price":26.35,"orders":2},{"quantity":850,"price":26.4,"orders":1},{"quantity":2550,"price":26.45,"orders":2},{"quantity":2550,"price":26.5,"orders":2},{"quantity":850,"price":26.6,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|86803","symbol":"CGPOWER25JUL670PE","last_price":25.6,"volume":100300,"average_price":25.13,"oi":51850.0,"net_change":1.65,"total_buy_quantity":63750.0,"total_sell_quantity":61200.0,"lower_circuit_limit":2.55,"upper_circuit_limit":45.35,"last_trade_time":"1750931958765","oi_day_high":59500.0,"oi_day_low":21250.0},"NSE_FO:MANAPPURAM25JUL275CE":{"ohlc":{"open":10.0,"high":10.8,"low":8.6,"close":9.5},"depth":{"buy":[{"quantity":3000,"price":9.65,"orders":1},{"quantity":3000,"price":9.6,"orders":1},{"quantity":6000,"price":9.25,"orders":2},{"quantity":18000,"price":9.2,"orders":2},{"quantity":24000,"price":9.15,"orders":2}],"sell":[{"quantity":3000,"price":10.05,"orders":1},{"quantity":9000,"price":10.1,"orders":3},{"quantity":6000,"price":10.2,"orders":2},{"quantity":15000,"price":10.35,"orders":3},{"quantity":9000,"price":10.4,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|116650","symbol":"MANAPPURAM25JUL275CE","last_price":9.5,"volume":660000,"average_price":9.77,"oi":243000.0,"net_change":-0.05,"total_buy_quantity":243000.0,"total_sell_quantity":186000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.55,"last_trade_time":"1750931956078","oi_day_high":243000.0,"oi_day_low":126000.0},"NSE_FO:DABUR25JUL480CE":{"ohlc":{"open":10.35,"high":11.5,"low":9.65,"close":11.0},"depth":{"buy":[{"quantity":1250,"price":10.95,"orders":1},{"quantity":2500,"price":10.9,"orders":2},{"quantity":1250,"price":10.85,"orders":1},{"quantity":1250,"price":10.8,"orders":1},{"quantity":2500,"price":10.75,"orders":2}],"sell":[{"quantity":2500,"price":11.05,"orders":2},{"quantity":3750,"price":11.1,"orders":2},{"quantity":1250,"price":11.15,"orders":1},{"quantity":5000,"price":11.2,"orders":4},{"quantity":6250,"price":11.25,"orders":4}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|86596","symbol":"DABUR25JUL480CE","last_price":11.0,"volume":1502500,"average_price":10.56,"oi":660000.0,"net_change":1.05,"total_buy_quantity":277500.0,"total_sell_quantity":246250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1750931994337","oi_day_high":716250.0,"oi_day_low":613750.0},"NSE_FO:UNOMINDA25JUL1080PE":{"ohlc":{"open":51.5,"high":51.5,"low":44.3,"close":44.3},"depth":{"buy":[{"quantity":550,"price":37.55,"orders":1},{"quantity":550,"price":37.5,"orders":1},{"quantity":550,"price":33.05,"orders":1},{"quantity":550,"price":28.65,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":550,"price":46.85,"orders":1},{"quantity":550,"price":46.9,"orders":1},{"quantity":550,"price":46.95,"orders":1},{"quantity":550,"price":49.45,"orders":1},{"quantity":22000,"price":59.55,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|140463","symbol":"UNOMINDA25JUL1080PE","last_price":44.3,"volume":1100,"average_price":47.9,"oi":550.0,"net_change":-15.7,"total_buy_quantity":2200.0,"total_sell_quantity":24200.0,"lower_circuit_limit":24.8,"upper_circuit_limit":96.4,"last_trade_time":"1750931151000","oi_day_high":550.0,"oi_day_low":550.0},"NSE_FO:UNITDSPR25JUL1440PE":{"ohlc":{"open":30.0,"high":35.75,"low":29.15,"close":31.65},"depth":{"buy":[{"quantity":400,"price":31.2,"orders":1},{"quantity":400,"price":31.15,"orders":1},{"quantity":400,"price":30.9,"orders":1},{"quantity":400,"price":30.85,"orders":1},{"quantity":400,"price":30.8,"orders":1}],"sell":[{"quantity":400,"price":31.8,"orders":1},{"quantity":400,"price":31.85,"orders":1},{"quantity":1600,"price":31.9,"orders":1},{"quantity":400,"price":32.6,"orders":1},{"quantity":400,"price":32.75,"orders":1}]},"timestamp":"2025-06-27T01:27:55.1+05:30","instrument_token":"NSE_FO|134505","symbol":"UNITDSPR25JUL1440PE","last_price":31.65,"volume":279600,"average_price":33.07,"oi":280800.0,"net_change":0.55,"total_buy_quantity":41600.0,"total_sell_quantity":52400.0,"lower_circuit_limit":1.65,"upper_circuit_limit":60.55,"last_trade_time":"1750931923762","oi_day_high":283600.0,"oi_day_low":209600.0}}}