{"status":"success","data":{"NSE_FO:ADANIPORTS25MAY1240PE":{"ohlc":{"open":0.25,"high":0.25,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":7200,"price":0.1,"orders":5},{"quantity":68800,"price":0.05,"orders":10},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":400,"price":0.15,"orders":1},{"quantity":1600,"price":0.2,"orders":4},{"quantity":1200,"price":0.25,"orders":1},{"quantity":2000,"price":0.3,"orders":2},{"quantity":1200,"price":0.35,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|65157","symbol":"ADANIPORTS25MAY1240PE","last_price":0.2,"volume":64800,"average_price":0.19,"oi":308400.0,"net_change":-0.2,"total_buy_quantity":76000.0,"total_sell_quantity":32400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1748339831309","oi_day_high":316800.0,"oi_day_low":307600.0},"NSE_FO:POWERGRID25MAY315CE":{"ohlc":{"open":0.15,"high":0.2,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":10800,"price":0.1,"orders":2},{"quantity":595800,"price":0.05,"orders":22},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":73800,"price":0.15,"orders":6},{"quantity":48600,"price":0.2,"orders":6},{"quantity":18000,"price":0.25,"orders":3},{"quantity":7200,"price":0.3,"orders":2},{"quantity":5400,"price":0.35,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|132589","symbol":"POWERGRID25MAY315CE","last_price":0.1,"volume":1170000,"average_price":0.15,"oi":1587600.0,"net_change":-0.05,"total_buy_quantity":606600.0,"total_sell_quantity":343800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1748339896584","oi_day_high":2439000.0,"oi_day_low":1587600.0},"NSE_FO:SUPREMEIND25MAY3500PE":{"ohlc":{"open":0.65,"high":2.95,"low":0.65,"close":0.8},"depth":{"buy":[{"quantity":375,"price":0.65,"orders":3},{"quantity":500,"price":0.6,"orders":2},{"quantity":375,"price":0.5,"orders":1},{"quantity":750,"price":0.3,"orders":1},{"quantity":4750,"price":0.15,"orders":2}],"sell":[{"quantity":125,"price":1.9,"orders":1},{"quantity":125,"price":1.95,"orders":1},{"quantity":1125,"price":2.0,"orders":2},{"quantity":125,"price":2.45,"orders":1},{"quantity":125,"price":2.5,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|141139","symbol":"SUPREMEIND25MAY3500PE","last_price":0.8,"volume":23250,"average_price":1.41,"oi":22375.0,"net_change":-1.35,"total_buy_quantity":13875.0,"total_sell_quantity":13750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1748338936484","oi_day_high":22500.0,"oi_day_low":9625.0},"NSE_FO:MARICO25MAY720CE":{"ohlc":{"open":4.1,"high":5.25,"low":1.7,"close":5.0},"depth":{"buy":[{"quantity":2400,"price":4.95,"orders":2},{"quantity":6000,"price":4.9,"orders":3},{"quantity":8400,"price":4.85,"orders":6},{"quantity":3600,"price":4.8,"orders":3},{"quantity":4800,"price":4.75,"orders":4}],"sell":[{"quantity":7200,"price":5.1,"orders":5},{"quantity":7200,"price":5.15,"orders":4},{"quantity":3600,"price":5.2,"orders":3},{"quantity":6000,"price":5.25,"orders":5},{"quantity":4800,"price":5.3,"orders":4}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|104182","symbol":"MARICO25MAY720CE","last_price":5.0,"volume":1227600,"average_price":3.58,"oi":643200.0,"net_change":1.1,"total_buy_quantity":783600.0,"total_sell_quantity":259200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1748339999895","oi_day_high":710400.0,"oi_day_low":625200.0},"NSE_FO:RBLBANK25MAY197.5PE":{"ohlc":{"open":1.5,"high":1.5,"low":1.5,"close":1.5},"depth":{"buy":[{"quantity":2500,"price":0.95,"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":2500,"price":1.45,"orders":1},{"quantity":35000,"price":1.5,"orders":6},{"quantity":5000,"price":2.0,"orders":1},{"quantity":2500,"price":10.0,"orders":1},{"quantity":2500,"price":16.0,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|134047","symbol":"RBLBANK25MAY197.5PE","last_price":1.5,"volume":0,"average_price":0.0,"oi":432500.0,"net_change":0.0,"total_buy_quantity":2500.0,"total_sell_quantity":50000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1748253571000","oi_day_high":467500.0,"oi_day_low":432500.0},"NSE_FO:MCX25MAY6200PE":{"ohlc":{"open":16.85,"high":25.2,"low":9.5,"close":10.95},"depth":{"buy":[{"quantity":100,"price":10.75,"orders":1},{"quantity":100,"price":10.7,"orders":1},{"quantity":100,"price":10.6,"orders":1},{"quantity":200,"price":10.35,"orders":1},{"quantity":400,"price":10.3,"orders":3}],"sell":[{"quantity":100,"price":11.2,"orders":1},{"quantity":200,"price":11.25,"orders":2},{"quantity":100,"price":11.3,"orders":1},{"quantity":100,"price":11.65,"orders":1},{"quantity":100,"price":11.7,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|105170","symbol":"MCX25MAY6200PE","last_price":10.95,"volume":228400,"average_price":17.09,"oi":115900.0,"net_change":-5.4,"total_buy_quantity":79300.0,"total_sell_quantity":10700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.0,"last_trade_time":"1748339943040","oi_day_high":123400.0,"oi_day_low":113000.0},"NSE_FO:IDFCFIRSTB25MAY68CE":{"ohlc":{"open":0.25,"high":0.8,"low":0.15,"close":0.7},"depth":{"buy":[{"quantity":427500,"price":0.65,"orders":14},{"quantity":202500,"price":0.6,"orders":18},{"quantity":157500,"price":0.55,"orders":9},{"quantity":292500,"price":0.5,"orders":14},{"quantity":255000,"price":0.45,"orders":13}],"sell":[{"quantity":352500,"price":0.7,"orders":14},{"quantity":180000,"price":0.75,"orders":15},{"quantity":262500,"price":0.8,"orders":20},{"quantity":127500,"price":0.85,"orders":9},{"quantity":172500,"price":0.9,"orders":12}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|91754","symbol":"IDFCFIRSTB25MAY68CE","last_price":0.7,"volume":48225000,"average_price":0.46,"oi":8122500.0,"net_change":0.45,"total_buy_quantity":1.317E7,"total_sell_quantity":2310000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1748339997395","oi_day_high":1.044E7,"oi_day_low":8107500.0},"NSE_FO:ONGC25MAY250CE":{"ohlc":{"open":1.15,"high":1.2,"low":0.35,"close":0.35},"depth":{"buy":[{"quantity":121275,"price":0.35,"orders":18},{"quantity":205975,"price":0.3,"orders":21},{"quantity":155925,"price":0.25,"orders":18},{"quantity":144375,"price":0.2,"orders":11},{"quantity":84700,"price":0.15,"orders":7}],"sell":[{"quantity":82775,"price":0.4,"orders":11},{"quantity":51975,"price":0.45,"orders":8},{"quantity":55825,"price":0.5,"orders":10},{"quantity":57750,"price":0.55,"orders":10},{"quantity":92400,"price":0.6,"orders":14}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|111573","symbol":"ONGC25MAY250CE","last_price":0.35,"volume":10870475,"average_price":0.55,"oi":1.16578E7,"net_change":-0.8,"total_buy_quantity":1047200.0,"total_sell_quantity":2429350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1748339996110","oi_day_high":1.168475E7,"oi_day_low":1.1240075E7},"NSE_FO:AUROPHARMA25MAY1260CE":{"ohlc":{"open":2.6,"high":4.1,"low":1.2,"close":1.3},"depth":{"buy":[{"quantity":3300,"price":1.2,"orders":3},{"quantity":3850,"price":1.15,"orders":3},{"quantity":3300,"price":1.1,"orders":2},{"quantity":2200,"price":1.05,"orders":2},{"quantity":2750,"price":1.0,"orders":3}],"sell":[{"quantity":6050,"price":1.35,"orders":5},{"quantity":7150,"price":1.4,"orders":6},{"quantity":7700,"price":1.45,"orders":5},{"quantity":2750,"price":1.5,"orders":4},{"quantity":6600,"price":1.55,"orders":4}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|70676","symbol":"AUROPHARMA25MAY1260CE","last_price":1.3,"volume":2022350,"average_price":2.55,"oi":559900.0,"net_change":-3.3,"total_buy_quantity":502150.0,"total_sell_quantity":216700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1748339992481","oi_day_high":793100.0,"oi_day_low":559350.0},"NSE_FO:ETERNAL25MAY235CE":{"ohlc":{"open":1.35,"high":1.5,"low":0.7,"close":0.9},"depth":{"buy":[{"quantity":48000,"price":0.85,"orders":6},{"quantity":168000,"price":0.8,"orders":17},{"quantity":44000,"price":0.75,"orders":11},{"quantity":188000,"price":0.7,"orders":15},{"quantity":52000,"price":0.65,"orders":6}],"sell":[{"quantity":126000,"price":0.9,"orders":15},{"quantity":52000,"price":0.95,"orders":13},{"quantity":84000,"price":1.0,"orders":12},{"quantity":32000,"price":1.05,"orders":9},{"quantity":16000,"price":1.1,"orders":6}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|146346","symbol":"ETERNAL25MAY235CE","last_price":0.9,"volume":29664000,"average_price":0.96,"oi":6188000.0,"net_change":-0.55,"total_buy_quantity":1548000.0,"total_sell_quantity":1074000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1748339998299","oi_day_high":6372000.0,"oi_day_low":5944000.0},"NSE_FO:JSWENERGY25MAY500CE":{"ohlc":{"open":6.85,"high":8.6,"low":3.5,"close":4.3},"depth":{"buy":[{"quantity":1500,"price":4.4,"orders":2},{"quantity":1500,"price":4.35,"orders":2},{"quantity":750,"price":4.3,"orders":1},{"quantity":3750,"price":4.25,"orders":5},{"quantity":2250,"price":4.2,"orders":3}],"sell":[{"quantity":10500,"price":4.5,"orders":8},{"quantity":3750,"price":4.55,"orders":4},{"quantity":4500,"price":4.6,"orders":6},{"quantity":3000,"price":4.65,"orders":4},{"quantity":4500,"price":4.7,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|98578","symbol":"JSWENERGY25MAY500CE","last_price":4.3,"volume":1774500,"average_price":5.24,"oi":716250.0,"net_change":-5.05,"total_buy_quantity":636750.0,"total_sell_quantity":192750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.25,"last_trade_time":"1748339990192","oi_day_high":815250.0,"oi_day_low":716250.0},"NSE_FO:AARTIIND25MAY440PE":{"ohlc":{"open":0.95,"high":1.1,"low":0.45,"close":0.5},"depth":{"buy":[{"quantity":12000,"price":0.4,"orders":3},{"quantity":34000,"price":0.35,"orders":7},{"quantity":123000,"price":0.3,"orders":11},{"quantity":13000,"price":0.25,"orders":2},{"quantity":45000,"price":0.2,"orders":4}],"sell":[{"quantity":6000,"price":0.5,"orders":3},{"quantity":4000,"price":0.55,"orders":3},{"quantity":12000,"price":0.6,"orders":5},{"quantity":24000,"price":0.65,"orders":4},{"quantity":4000,"price":0.7,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|63461","symbol":"AARTIIND25MAY440PE","last_price":0.5,"volume":580000,"average_price":0.72,"oi":548000.0,"net_change":-0.5,"total_buy_quantity":330000.0,"total_sell_quantity":227000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1748339415227","oi_day_high":640000.0,"oi_day_low":548000.0},"NSE_FO:TRENT25MAY5300CE":{"ohlc":{"open":216.15,"high":342.0,"low":206.9,"close":283.75},"depth":{"buy":[{"quantity":100,"price":279.3,"orders":1},{"quantity":100,"price":279.25,"orders":1},{"quantity":200,"price":279.15,"orders":2},{"quantity":200,"price":279.1,"orders":1},{"quantity":100,"price":279.05,"orders":1}],"sell":[{"quantity":100,"price":287.2,"orders":1},{"quantity":100,"price":287.25,"orders":1},{"quantity":100,"price":287.35,"orders":1},{"quantity":100,"price":287.45,"orders":1},{"quantity":200,"price":287.6,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|144980","symbol":"TRENT25MAY5300CE","last_price":283.75,"volume":61100,"average_price":278.1,"oi":52400.0,"net_change":50.9,"total_buy_quantity":19100.0,"total_sell_quantity":14100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":590.45,"last_trade_time":"1748339940004","oi_day_high":70700.0,"oi_day_low":52400.0},"NSE_FO:BIOCON25MAY325CE":{"ohlc":{"open":9.75,"high":10.9,"low":7.6,"close":10.75},"depth":{"buy":[{"quantity":2500,"price":10.55,"orders":1},{"quantity":2500,"price":10.5,"orders":1},{"quantity":5000,"price":10.45,"orders":2},{"quantity":2500,"price":10.15,"orders":1},{"quantity":5000,"price":10.1,"orders":2}],"sell":[{"quantity":5000,"price":10.95,"orders":2},{"quantity":2500,"price":11.15,"orders":1},{"quantity":5000,"price":11.2,"orders":2},{"quantity":2500,"price":11.25,"orders":1},{"quantity":2500,"price":11.3,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|75653","symbol":"BIOCON25MAY325CE","last_price":10.75,"volume":297500,"average_price":10.11,"oi":395000.0,"net_change":2.05,"total_buy_quantity":207500.0,"total_sell_quantity":272500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.7,"last_trade_time":"1748339940947","oi_day_high":487500.0,"oi_day_low":392500.0},"NSE_FO:GAIL25MAY192.5CE":{"ohlc":{"open":2.1,"high":3.55,"low":1.7,"close":2.9},"depth":{"buy":[{"quantity":18800,"price":2.8,"orders":8},{"quantity":9400,"price":2.75,"orders":4},{"quantity":9400,"price":2.7,"orders":4},{"quantity":18800,"price":2.65,"orders":4},{"quantity":4700,"price":2.6,"orders":2}],"sell":[{"quantity":21150,"price":2.9,"orders":6},{"quantity":11750,"price":2.95,"orders":5},{"quantity":9400,"price":3.0,"orders":4},{"quantity":7050,"price":3.05,"orders":3},{"quantity":32900,"price":3.1,"orders":5}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|89329","symbol":"GAIL25MAY192.5CE","last_price":2.9,"volume":3423950,"average_price":2.52,"oi":947050.0,"net_change":-0.1,"total_buy_quantity":279650.0,"total_sell_quantity":491150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1748339910756","oi_day_high":1236100.0,"oi_day_low":888300.0},"NSE_FO:DABUR25MAY490PE":{"ohlc":{"open":8.45,"high":8.9,"low":6.6,"close":7.4},"depth":{"buy":[{"quantity":1250,"price":7.0,"orders":1},{"quantity":2500,"price":6.95,"orders":1},{"quantity":2500,"price":6.9,"orders":2},{"quantity":1250,"price":6.85,"orders":1},{"quantity":1250,"price":6.8,"orders":1}],"sell":[{"quantity":1250,"price":7.15,"orders":1},{"quantity":1250,"price":7.2,"orders":1},{"quantity":2500,"price":7.25,"orders":2},{"quantity":1250,"price":7.3,"orders":1},{"quantity":1250,"price":7.4,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|78119","symbol":"DABUR25MAY490PE","last_price":7.4,"volume":196250,"average_price":7.79,"oi":246250.0,"net_change":-1.5,"total_buy_quantity":323750.0,"total_sell_quantity":180000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.9,"last_trade_time":"1748339750248","oi_day_high":256250.0,"oi_day_low":241250.0},"NSE_FO:CROMPTON25MAY345PE":{"ohlc":{"open":0.5,"high":1.05,"low":0.35,"close":0.35},"depth":{"buy":[{"quantity":7200,"price":0.3,"orders":4},{"quantity":5400,"price":0.25,"orders":1},{"quantity":5400,"price":0.2,"orders":3},{"quantity":16200,"price":0.15,"orders":3},{"quantity":37800,"price":0.1,"orders":5}],"sell":[{"quantity":12600,"price":0.35,"orders":5},{"quantity":10800,"price":0.4,"orders":4},{"quantity":19800,"price":0.45,"orders":11},{"quantity":5400,"price":0.5,"orders":3},{"quantity":5400,"price":0.55,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|83404","symbol":"CROMPTON25MAY345PE","last_price":0.35,"volume":309600,"average_price":0.75,"oi":311400.0,"net_change":-0.25,"total_buy_quantity":126000.0,"total_sell_quantity":394200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1748339377652","oi_day_high":455400.0,"oi_day_low":307800.0},"NSE_FO:VEDL25MAY420CE":{"ohlc":{"open":25.2,"high":32.5,"low":24.75,"close":28.15},"depth":{"buy":[{"quantity":1150,"price":28.05,"orders":1},{"quantity":2300,"price":28.0,"orders":2},{"quantity":1150,"price":27.9,"orders":1},{"quantity":2300,"price":27.85,"orders":2},{"quantity":1150,"price":27.8,"orders":1}],"sell":[{"quantity":1150,"price":28.55,"orders":1},{"quantity":1150,"price":28.6,"orders":1},{"quantity":5750,"price":28.7,"orders":3},{"quantity":1150,"price":28.75,"orders":1},{"quantity":2300,"price":28.8,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|139761","symbol":"VEDL25MAY420CE","last_price":28.15,"volume":348450,"average_price":29.06,"oi":1622650.0,"net_change":2.0,"total_buy_quantity":172500.0,"total_sell_quantity":154100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.35,"last_trade_time":"1748339906127","oi_day_high":1665200.0,"oi_day_low":1608850.0},"NSE_FO:BRITANNIA25MAY5450PE":{"ohlc":{"open":18.95,"high":26.15,"low":11.6,"close":14.0},"depth":{"buy":[{"quantity":100,"price":12.1,"orders":1},{"quantity":200,"price":12.05,"orders":1},{"quantity":200,"price":11.05,"orders":1},{"quantity":200,"price":10.05,"orders":1},{"quantity":200,"price":7.05,"orders":1}],"sell":[{"quantity":100,"price":27.9,"orders":1},{"quantity":200,"price":27.95,"orders":1},{"quantity":100,"price":28.0,"orders":1},{"quantity":200,"price":34.55,"orders":1},{"quantity":400,"price":56.0,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|76987","symbol":"BRITANNIA25MAY5450PE","last_price":14.0,"volume":124700,"average_price":17.91,"oi":38200.0,"net_change":-1.45,"total_buy_quantity":175300.0,"total_sell_quantity":1800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.75,"last_trade_time":"1748339976057","oi_day_high":48000.0,"oi_day_low":37100.0},"NSE_FO:INDHOTEL25MAY820PE":{"ohlc":{"open":49.6,"high":55.9,"low":49.3,"close":50.0},"depth":{"buy":[{"quantity":1000,"price":48.75,"orders":1},{"quantity":1000,"price":48.6,"orders":1},{"quantity":7000,"price":47.2,"orders":2},{"quantity":5000,"price":46.65,"orders":1},{"quantity":10000,"price":46.05,"orders":1}],"sell":[{"quantity":1000,"price":50.7,"orders":1},{"quantity":1000,"price":50.75,"orders":1},{"quantity":1000,"price":50.9,"orders":1},{"quantity":3000,"price":52.5,"orders":1},{"quantity":4000,"price":57.4,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|93232","symbol":"INDHOTEL25MAY820PE","last_price":50.0,"volume":27000,"average_price":52.35,"oi":127000.0,"net_change":3.15,"total_buy_quantity":64000.0,"total_sell_quantity":86000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.75,"last_trade_time":"1748337099251","oi_day_high":131000.0,"oi_day_low":127000.0},"NSE_FO:SOLARINDS25MAY13250CE":{"ohlc":{"open":1800.0,"high":1800.0,"low":1800.0,"close":1800.0},"depth":{"buy":[{"quantity":300,"price":2479.3,"orders":1},{"quantity":75,"price":2461.15,"orders":1},{"quantity":2250,"price":2397.65,"orders":1},{"quantity":750,"price":2397.6,"orders":1},{"quantity":375,"price":2381.35,"orders":1}],"sell":[{"quantity":300,"price":2721.45,"orders":1},{"quantity":300,"price":2721.5,"orders":1},{"quantity":375,"price":2729.45,"orders":1},{"quantity":750,"price":2743.05,"orders":1},{"quantity":750,"price":2755.45,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|138654","symbol":"SOLARINDS25MAY13250CE","last_price":1800.0,"volume":0,"average_price":0.0,"oi":6075.0,"net_change":0.0,"total_buy_quantity":4500.0,"total_sell_quantity":4725.0,"lower_circuit_limit":1483.45,"upper_circuit_limit":3800.55,"last_trade_time":"1747907005000","oi_day_high":6075.0,"oi_day_low":6075.0},"NSE_FO:SHREECEM25MAY30750PE":{"ohlc":{"open":176.95,"high":176.95,"low":95.75,"close":120.2},"depth":{"buy":[{"quantity":25,"price":115.05,"orders":1},{"quantity":25,"price":115.0,"orders":1},{"quantity":50,"price":50.1,"orders":1},{"quantity":200,"price":20.25,"orders":1},{"quantity":900,"price":1.05,"orders":2}],"sell":[{"quantity":25,"price":525.5,"orders":1},{"quantity":100,"price":525.55,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|136589","symbol":"SHREECEM25MAY30750PE","last_price":120.2,"volume":275,"average_price":134.45,"oi":1350.0,"net_change":-48.35,"total_buy_quantity":1375.0,"total_sell_quantity":125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":593.15,"last_trade_time":"1748334942094","oi_day_high":1375.0,"oi_day_low":1250.0},"NSE_FO:CUMMINSIND25MAY2950CE":{"ohlc":{"open":53.0,"high":69.0,"low":39.0,"close":63.1},"depth":{"buy":[{"quantity":150,"price":64.45,"orders":1},{"quantity":150,"price":64.4,"orders":1},{"quantity":300,"price":63.1,"orders":1},{"quantity":300,"price":63.05,"orders":1},{"quantity":300,"price":62.55,"orders":1}],"sell":[{"quantity":150,"price":66.0,"orders":1},{"quantity":150,"price":66.05,"orders":1},{"quantity":150,"price":66.1,"orders":1},{"quantity":750,"price":66.15,"orders":2},{"quantity":300,"price":67.4,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|83868","symbol":"CUMMINSIND25MAY2950CE","last_price":63.1,"volume":183450,"average_price":55.25,"oi":57600.0,"net_change":10.1,"total_buy_quantity":25950.0,"total_sell_quantity":18300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":146.15,"last_trade_time":"1748339967017","oi_day_high":59100.0,"oi_day_low":43800.0},"NSE_FO:INFY25MAY1480CE":{"ohlc":{"open":78.55,"high":90.0,"low":78.55,"close":90.0},"depth":{"buy":[{"quantity":800,"price":92.45,"orders":2},{"quantity":400,"price":92.4,"orders":1},{"quantity":400,"price":92.3,"orders":1},{"quantity":400,"price":92.2,"orders":1},{"quantity":400,"price":92.1,"orders":1}],"sell":[{"quantity":400,"price":94.6,"orders":1},{"quantity":400,"price":94.65,"orders":1},{"quantity":400,"price":94.7,"orders":1},{"quantity":400,"price":94.75,"orders":1},{"quantity":400,"price":94.9,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|95139","symbol":"INFY25MAY1480CE","last_price":90.0,"volume":5200,"average_price":86.78,"oi":329200.0,"net_change":-9.8,"total_buy_quantity":39600.0,"total_sell_quantity":38800.0,"lower_circuit_limit":22.25,"upper_circuit_limit":177.35,"last_trade_time":"1748337301881","oi_day_high":332000.0,"oi_day_low":329200.0},"NSE_FO:ADANIENSOL25MAY960PE":{"ohlc":{"open":82.6,"high":82.6,"low":74.75,"close":78.3},"depth":{"buy":[{"quantity":1250,"price":72.05,"orders":2},{"quantity":1875,"price":72.0,"orders":2},{"quantity":2500,"price":71.95,"orders":1},{"quantity":625,"price":71.9,"orders":1},{"quantity":4375,"price":70.55,"orders":2}],"sell":[{"quantity":1875,"price":76.5,"orders":2},{"quantity":625,"price":76.55,"orders":1},{"quantity":1250,"price":76.6,"orders":2},{"quantity":625,"price":76.65,"orders":1},{"quantity":625,"price":76.85,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|64327","symbol":"ADANIENSOL25MAY960PE","last_price":78.3,"volume":4375,"average_price":78.57,"oi":113750.0,"net_change":-4.8,"total_buy_quantity":53750.0,"total_sell_quantity":64375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":167.95,"last_trade_time":"1748338491090","oi_day_high":113750.0,"oi_day_low":113750.0},"NSE_FO:LT25MAY3300PE":{"ohlc":{"open":0.6,"high":1.0,"low":0.4,"close":0.4},"depth":{"buy":[{"quantity":2250,"price":0.35,"orders":6},{"quantity":450,"price":0.3,"orders":1},{"quantity":6300,"price":0.25,"orders":3},{"quantity":11100,"price":0.2,"orders":4},{"quantity":19050,"price":0.15,"orders":6}],"sell":[{"quantity":1500,"price":0.4,"orders":6},{"quantity":2100,"price":0.45,"orders":3},{"quantity":10650,"price":0.5,"orders":8},{"quantity":10200,"price":0.55,"orders":5},{"quantity":2100,"price":0.6,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|101855","symbol":"LT25MAY3300PE","last_price":0.4,"volume":76950,"average_price":0.51,"oi":262950.0,"net_change":-0.25,"total_buy_quantity":100650.0,"total_sell_quantity":54300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1748339826019","oi_day_high":290100.0,"oi_day_low":262650.0},"NSE_FO:RAMCOCEM25MAY990CE":{"ohlc":{"open":10.75,"high":13.3,"low":6.35,"close":6.5},"depth":{"buy":[{"quantity":1700,"price":6.5,"orders":1},{"quantity":2550,"price":6.2,"orders":1},{"quantity":850,"price":6.15,"orders":1},{"quantity":2550,"price":5.75,"orders":1},{"quantity":2550,"price":3.35,"orders":1}],"sell":[{"quantity":2550,"price":6.7,"orders":1},{"quantity":4250,"price":6.85,"orders":2},{"quantity":850,"price":6.9,"orders":1},{"quantity":3400,"price":6.95,"orders":2},{"quantity":2550,"price":7.1,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|134002","symbol":"RAMCOCEM25MAY990CE","last_price":6.5,"volume":491300,"average_price":8.43,"oi":182750.0,"net_change":-5.1,"total_buy_quantity":258400.0,"total_sell_quantity":124100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1748339996842","oi_day_high":209100.0,"oi_day_low":112200.0},"NSE_FO:ULTRACEMCO25MAY12200CE":{"ohlc":{"open":8.6,"high":10.5,"low":4.0,"close":4.05},"depth":{"buy":[{"quantity":100,"price":4.05,"orders":2},{"quantity":150,"price":4.0,"orders":3},{"quantity":100,"price":3.95,"orders":2},{"quantity":1050,"price":3.9,"orders":2},{"quantity":50,"price":3.85,"orders":1}],"sell":[{"quantity":100,"price":4.2,"orders":2},{"quantity":600,"price":4.25,"orders":3},{"quantity":200,"price":4.3,"orders":3},{"quantity":150,"price":4.35,"orders":2},{"quantity":100,"price":4.4,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|137113","symbol":"ULTRACEMCO25MAY12200CE","last_price":4.05,"volume":164000,"average_price":6.12,"oi":117650.0,"net_change":-9.6,"total_buy_quantity":56450.0,"total_sell_quantity":14750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.75,"last_trade_time":"1748339982171","oi_day_high":121950.0,"oi_day_low":111200.0},"NSE_FO:TCS25MAY3400PE":{"ohlc":{"open":3.05,"high":6.35,"low":2.1,"close":3.0},"depth":{"buy":[{"quantity":700,"price":2.8,"orders":3},{"quantity":1050,"price":2.75,"orders":5},{"quantity":1050,"price":2.7,"orders":4},{"quantity":875,"price":2.65,"orders":4},{"quantity":875,"price":2.6,"orders":3}],"sell":[{"quantity":1225,"price":2.9,"orders":5},{"quantity":1225,"price":2.95,"orders":5},{"quantity":1225,"price":3.0,"orders":5},{"quantity":875,"price":3.05,"orders":3},{"quantity":2275,"price":3.1,"orders":6}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|131753","symbol":"TCS25MAY3400PE","last_price":3.0,"volume":425775,"average_price":3.71,"oi":419825.0,"net_change":0.35,"total_buy_quantity":390600.0,"total_sell_quantity":54250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.1,"last_trade_time":"1748339986524","oi_day_high":494725.0,"oi_day_low":419825.0},"NSE_FO:POLYCAB25MAY5500PE":{"ohlc":{"open":2.55,"high":2.95,"low":1.25,"close":1.55},"depth":{"buy":[{"quantity":2500,"price":1.3,"orders":2},{"quantity":750,"price":1.2,"orders":2},{"quantity":125,"price":1.1,"orders":1},{"quantity":250,"price":1.05,"orders":2},{"quantity":375,"price":1.0,"orders":2}],"sell":[{"quantity":625,"price":2.15,"orders":2},{"quantity":125,"price":2.2,"orders":1},{"quantity":5125,"price":2.25,"orders":2},{"quantity":125,"price":2.3,"orders":1},{"quantity":125,"price":2.35,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|131658","symbol":"POLYCAB25MAY5500PE","last_price":1.55,"volume":46625,"average_price":2.13,"oi":117000.0,"net_change":-1.0,"total_buy_quantity":106125.0,"total_sell_quantity":39125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1748339947957","oi_day_high":123375.0,"oi_day_low":116875.0},"NSE_FO:GRANULES25MAY480PE":{"ohlc":{"open":1.05,"high":1.35,"low":0.65,"close":0.9},"depth":{"buy":[{"quantity":1000,"price":0.9,"orders":1},{"quantity":2000,"price":0.85,"orders":2},{"quantity":4000,"price":0.8,"orders":3},{"quantity":3000,"price":0.75,"orders":2},{"quantity":4000,"price":0.7,"orders":3}],"sell":[{"quantity":11000,"price":0.95,"orders":5},{"quantity":9000,"price":1.0,"orders":3},{"quantity":10000,"price":1.05,"orders":4},{"quantity":17000,"price":1.1,"orders":5},{"quantity":2000,"price":1.15,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|84330","symbol":"GRANULES25MAY480PE","last_price":0.9,"volume":304000,"average_price":0.98,"oi":256000.0,"net_change":-0.55,"total_buy_quantity":161000.0,"total_sell_quantity":192000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1748339968548","oi_day_high":256000.0,"oi_day_low":185000.0},"NSE_FO:DIVISLAB25MAY6200CE":{"ohlc":{"open":528.0,"high":550.15,"low":500.4,"close":505.0},"depth":{"buy":[{"quantity":100,"price":503.05,"orders":1},{"quantity":100,"price":503.0,"orders":1},{"quantity":100,"price":498.45,"orders":1},{"quantity":100,"price":495.0,"orders":1},{"quantity":100,"price":477.0,"orders":1}],"sell":[{"quantity":100,"price":509.0,"orders":1},{"quantity":1100,"price":509.05,"orders":1},{"quantity":200,"price":509.1,"orders":2},{"quantity":200,"price":509.15,"orders":2},{"quantity":200,"price":509.25,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|79682","symbol":"DIVISLAB25MAY6200CE","last_price":505.0,"volume":2400,"average_price":521.81,"oi":89000.0,"net_change":-27.75,"total_buy_quantity":9200.0,"total_sell_quantity":10300.0,"lower_circuit_limit":167.75,"upper_circuit_limit":897.75,"last_trade_time":"1748339670074","oi_day_high":89900.0,"oi_day_low":89000.0},"NSE_FO:HAVELLS25MAY1600CE":{"ohlc":{"open":5.95,"high":7.4,"low":4.3,"close":6.15},"depth":{"buy":[{"quantity":500,"price":6.15,"orders":1},{"quantity":500,"price":6.1,"orders":1},{"quantity":500,"price":6.05,"orders":1},{"quantity":500,"price":6.0,"orders":1},{"quantity":1500,"price":5.95,"orders":3}],"sell":[{"quantity":1000,"price":6.3,"orders":2},{"quantity":2000,"price":6.35,"orders":1},{"quantity":500,"price":6.4,"orders":1},{"quantity":1000,"price":6.45,"orders":2},{"quantity":1000,"price":6.5,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|86047","symbol":"HAVELLS25MAY1600CE","last_price":6.15,"volume":696000,"average_price":5.9,"oi":948000.0,"net_change":-0.05,"total_buy_quantity":559000.0,"total_sell_quantity":178500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1748339986851","oi_day_high":1048500.0,"oi_day_low":944000.0},"NSE_FO:BANKBARODA25MAY252.5CE":{"ohlc":{"open":0.3,"high":0.3,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":149175,"price":0.1,"orders":15},{"quantity":362700,"price":0.05,"orders":17},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":52650,"price":0.15,"orders":6},{"quantity":55575,"price":0.2,"orders":5},{"quantity":111150,"price":0.25,"orders":7},{"quantity":43875,"price":0.3,"orders":3},{"quantity":8775,"price":0.35,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|73652","symbol":"BANKBARODA25MAY252.5CE","last_price":0.1,"volume":623025,"average_price":0.18,"oi":845325.0,"net_change":-0.25,"total_buy_quantity":511875.0,"total_sell_quantity":716625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1748339993607","oi_day_high":1055925.0,"oi_day_low":845325.0},"NSE_FO:PETRONET25MAY315PE":{"ohlc":{"open":2.0,"high":3.45,"low":1.1,"close":1.65},"depth":{"buy":[{"quantity":1500,"price":1.6,"orders":1},{"quantity":3000,"price":1.55,"orders":2},{"quantity":1500,"price":1.5,"orders":1},{"quantity":10500,"price":1.45,"orders":4},{"quantity":4500,"price":1.4,"orders":3}],"sell":[{"quantity":6000,"price":1.7,"orders":4},{"quantity":3000,"price":1.75,"orders":2},{"quantity":3000,"price":1.8,"orders":2},{"quantity":6000,"price":1.85,"orders":3},{"quantity":7500,"price":1.9,"orders":4}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|128355","symbol":"PETRONET25MAY315PE","last_price":1.65,"volume":1528500,"average_price":2.04,"oi":429000.0,"net_change":-0.25,"total_buy_quantity":283500.0,"total_sell_quantity":321000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1748339996003","oi_day_high":687000.0,"oi_day_low":424500.0},"NSE_FO:NAUKRI25MAY1440CE":{"ohlc":{"open":43.0,"high":58.65,"low":20.0,"close":35.6},"depth":{"buy":[{"quantity":375,"price":33.4,"orders":1},{"quantity":375,"price":33.35,"orders":1},{"quantity":375,"price":33.25,"orders":1},{"quantity":375,"price":33.2,"orders":1},{"quantity":750,"price":33.05,"orders":1}],"sell":[{"quantity":375,"price":35.55,"orders":1},{"quantity":375,"price":35.6,"orders":1},{"quantity":375,"price":35.7,"orders":1},{"quantity":375,"price":35.9,"orders":1},{"quantity":750,"price":35.95,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|107838","symbol":"NAUKRI25MAY1440CE","last_price":35.6,"volume":907875,"average_price":31.32,"oi":121125.0,"net_change":-17.6,"total_buy_quantity":59250.0,"total_sell_quantity":42750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":124.75,"last_trade_time":"1748339986595","oi_day_high":214875.0,"oi_day_low":113250.0},"NSE_FO:CDSL25MAY1360PE":{"ohlc":{"open":0.8,"high":0.9,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":31500,"price":0.1,"orders":5},{"quantity":14000,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3150,"price":0.15,"orders":3},{"quantity":16450,"price":0.2,"orders":5},{"quantity":10150,"price":0.25,"orders":6},{"quantity":3150,"price":0.3,"orders":3},{"quantity":1400,"price":0.35,"orders":4}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|73439","symbol":"CDSL25MAY1360PE","last_price":0.15,"volume":127050,"average_price":0.35,"oi":271250.0,"net_change":-0.6,"total_buy_quantity":45500.0,"total_sell_quantity":85400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1748339481608","oi_day_high":286300.0,"oi_day_low":271250.0},"NSE_FO:TVSMOTOR25MAY2780PE":{"ohlc":{"open":32.5,"high":51.35,"low":15.6,"close":19.35},"depth":{"buy":[{"quantity":350,"price":19.3,"orders":1},{"quantity":350,"price":19.25,"orders":1},{"quantity":1050,"price":19.2,"orders":1},{"quantity":350,"price":19.15,"orders":1},{"quantity":1050,"price":19.05,"orders":1}],"sell":[{"quantity":350,"price":20.25,"orders":1},{"quantity":350,"price":20.4,"orders":1},{"quantity":1400,"price":20.45,"orders":2},{"quantity":350,"price":20.85,"orders":1},{"quantity":1050,"price":20.9,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|145099","symbol":"TVSMOTOR25MAY2780PE","last_price":19.35,"volume":181650,"average_price":26.18,"oi":42000.0,"net_change":-9.8,"total_buy_quantity":135450.0,"total_sell_quantity":33250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.9,"last_trade_time":"1748339973238","oi_day_high":59150.0,"oi_day_low":39900.0},"NSE_FO:TATACOMM25MAY1600PE":{"ohlc":{"open":0.9,"high":2.1,"low":0.65,"close":0.65},"depth":{"buy":[{"quantity":250,"price":0.55,"orders":1},{"quantity":250,"price":0.5,"orders":1},{"quantity":5000,"price":0.25,"orders":1},{"quantity":54250,"price":0.2,"orders":5},{"quantity":5000,"price":0.15,"orders":1}],"sell":[{"quantity":250,"price":1.75,"orders":1},{"quantity":250,"price":1.8,"orders":1},{"quantity":250,"price":1.95,"orders":1},{"quantity":1250,"price":2.0,"orders":1},{"quantity":250,"price":2.45,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|127025","symbol":"TATACOMM25MAY1600PE","last_price":0.65,"volume":32500,"average_price":1.39,"oi":101000.0,"net_change":-0.55,"total_buy_quantity":159000.0,"total_sell_quantity":30250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1748339711181","oi_day_high":111750.0,"oi_day_low":101000.0},"NSE_FO:HEROMOTOCO25MAY3950PE":{"ohlc":{"open":0.8,"high":0.8,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":15900,"price":0.2,"orders":3},{"quantity":6000,"price":0.15,"orders":1},{"quantity":6000,"price":0.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":450,"price":0.45,"orders":1},{"quantity":1950,"price":0.5,"orders":2},{"quantity":450,"price":0.55,"orders":1},{"quantity":450,"price":0.6,"orders":1},{"quantity":450,"price":0.7,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|95375","symbol":"HEROMOTOCO25MAY3950PE","last_price":0.25,"volume":3150,"average_price":0.42,"oi":63750.0,"net_change":-0.6,"total_buy_quantity":27900.0,"total_sell_quantity":19200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1748339246631","oi_day_high":63750.0,"oi_day_low":63300.0},"NSE_FO:AUBANK25MAY680PE":{"ohlc":{"open":2.2,"high":3.2,"low":1.0,"close":1.15},"depth":{"buy":[{"quantity":3000,"price":1.15,"orders":3},{"quantity":4000,"price":1.1,"orders":4},{"quantity":2000,"price":1.05,"orders":2},{"quantity":3000,"price":1.0,"orders":3},{"quantity":1000,"price":0.95,"orders":1}],"sell":[{"quantity":1000,"price":1.2,"orders":1},{"quantity":3000,"price":1.25,"orders":2},{"quantity":1000,"price":1.3,"orders":1},{"quantity":2000,"price":1.35,"orders":2},{"quantity":6000,"price":1.4,"orders":5}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|68661","symbol":"AUBANK25MAY680PE","last_price":1.15,"volume":360000,"average_price":1.71,"oi":528000.0,"net_change":-0.9,"total_buy_quantity":216000.0,"total_sell_quantity":252000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1748339971982","oi_day_high":564000.0,"oi_day_low":516000.0},"NSE_FO:VBL25MAY530PE":{"ohlc":{"open":50.0,"high":50.0,"low":50.0,"close":50.0},"depth":{"buy":[{"quantity":3500,"price":44.1,"orders":1},{"quantity":2625,"price":43.95,"orders":1},{"quantity":4375,"price":43.3,"orders":1},{"quantity":8750,"price":42.85,"orders":1},{"quantity":8750,"price":42.35,"orders":1}],"sell":[{"quantity":875,"price":45.65,"orders":1},{"quantity":1750,"price":49.55,"orders":1},{"quantity":2625,"price":49.6,"orders":1},{"quantity":2625,"price":50.6,"orders":1},{"quantity":8750,"price":51.15,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|145748","symbol":"VBL25MAY530PE","last_price":50.0,"volume":875,"average_price":50.0,"oi":328125.0,"net_change":0.0,"total_buy_quantity":67375.0,"total_sell_quantity":65625.0,"lower_circuit_limit":17.5,"upper_circuit_limit":82.5,"last_trade_time":"1748322175249","oi_day_high":328125.0,"oi_day_low":328125.0},"NSE_FO:BANKINDIA25MAY119CE":{"ohlc":{"open":0.95,"high":1.1,"low":0.65,"close":1.0},"depth":{"buy":[{"quantity":19300,"price":0.95,"orders":4},{"quantity":28950,"price":0.9,"orders":5},{"quantity":14475,"price":0.85,"orders":2},{"quantity":9650,"price":0.8,"orders":2},{"quantity":4825,"price":0.75,"orders":1}],"sell":[{"quantity":4825,"price":1.05,"orders":1},{"quantity":19300,"price":1.1,"orders":4},{"quantity":19300,"price":1.15,"orders":4},{"quantity":19300,"price":1.2,"orders":3},{"quantity":14475,"price":1.25,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|74051","symbol":"BANKINDIA25MAY119CE","last_price":1.0,"volume":646550,"average_price":0.81,"oi":540400.0,"net_change":-0.05,"total_buy_quantity":496975.0,"total_sell_quantity":593475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1748339955102","oi_day_high":607950.0,"oi_day_low":540400.0},"NSE_FO:OBEROIRLTY25MAY1680PE":{"ohlc":{"open":2.2,"high":5.05,"low":0.75,"close":0.95},"depth":{"buy":[{"quantity":350,"price":0.75,"orders":1},{"quantity":350,"price":0.65,"orders":1},{"quantity":350,"price":0.6,"orders":1},{"quantity":700,"price":0.55,"orders":2},{"quantity":350,"price":0.5,"orders":1}],"sell":[{"quantity":1400,"price":0.85,"orders":2},{"quantity":350,"price":0.9,"orders":1},{"quantity":700,"price":0.95,"orders":2},{"quantity":350,"price":1.0,"orders":1},{"quantity":3500,"price":1.05,"orders":4}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|110847","symbol":"OBEROIRLTY25MAY1680PE","last_price":0.95,"volume":47600,"average_price":1.77,"oi":76300.0,"net_change":-1.35,"total_buy_quantity":216300.0,"total_sell_quantity":40600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1748339443360","oi_day_high":100100.0,"oi_day_low":76300.0},"NSE_FO:MGL25MAY1320CE":{"ohlc":{"open":25.0,"high":29.35,"low":15.0,"close":25.45},"depth":{"buy":[{"quantity":400,"price":23.75,"orders":1},{"quantity":1200,"price":23.3,"orders":1},{"quantity":400,"price":23.25,"orders":1},{"quantity":1200,"price":21.55,"orders":1},{"quantity":400,"price":21.5,"orders":1}],"sell":[{"quantity":400,"price":24.75,"orders":1},{"quantity":400,"price":26.05,"orders":1},{"quantity":1200,"price":26.1,"orders":1},{"quantity":400,"price":26.15,"orders":1},{"quantity":1200,"price":26.6,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|105645","symbol":"MGL25MAY1320CE","last_price":25.45,"volume":69200,"average_price":20.0,"oi":28800.0,"net_change":-5.0,"total_buy_quantity":128400.0,"total_sell_quantity":50400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.3,"last_trade_time":"1748339826065","oi_day_high":32000.0,"oi_day_low":24800.0},"NSE_FO:IOC25MAY138CE":{"ohlc":{"open":5.0,"high":6.05,"low":4.8,"close":5.45},"depth":{"buy":[{"quantity":4875,"price":5.35,"orders":1},{"quantity":4875,"price":5.3,"orders":1},{"quantity":9750,"price":5.25,"orders":2},{"quantity":4875,"price":5.0,"orders":1},{"quantity":14625,"price":4.95,"orders":2}],"sell":[{"quantity":4875,"price":5.5,"orders":1},{"quantity":4875,"price":5.55,"orders":1},{"quantity":9750,"price":5.6,"orders":2},{"quantity":4875,"price":5.65,"orders":1},{"quantity":4875,"price":5.7,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|106992","symbol":"IOC25MAY138CE","last_price":5.45,"volume":58500,"average_price":5.28,"oi":794625.0,"net_change":1.2,"total_buy_quantity":477750.0,"total_sell_quantity":599625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1748339799133","oi_day_high":819000.0,"oi_day_low":794625.0},"NSE_FO:WIPRO25MAY242.5CE":{"ohlc":{"open":7.35,"high":8.35,"low":6.45,"close":6.95},"depth":{"buy":[{"quantity":3000,"price":6.85,"orders":1},{"quantity":3000,"price":6.8,"orders":1},{"quantity":3000,"price":6.75,"orders":1},{"quantity":3000,"price":6.7,"orders":1},{"quantity":6000,"price":6.65,"orders":2}],"sell":[{"quantity":9000,"price":6.95,"orders":3},{"quantity":3000,"price":7.0,"orders":1},{"quantity":3000,"price":7.1,"orders":1},{"quantity":6000,"price":7.15,"orders":2},{"quantity":3000,"price":7.2,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|146129","symbol":"WIPRO25MAY242.5CE","last_price":6.95,"volume":522000,"average_price":7.06,"oi":1530000.0,"net_change":-1.15,"total_buy_quantity":285000.0,"total_sell_quantity":495000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1748339942011","oi_day_high":1554000.0,"oi_day_low":1530000.0},"NSE_FO:ASIANPAINT25MAY2460CE":{"ohlc":{"open":1.0,"high":1.75,"low":0.9,"close":1.05},"depth":{"buy":[{"quantity":3200,"price":0.95,"orders":7},{"quantity":1400,"price":0.9,"orders":4},{"quantity":1800,"price":0.85,"orders":7},{"quantity":3800,"price":0.8,"orders":6},{"quantity":1400,"price":0.75,"orders":7}],"sell":[{"quantity":1800,"price":1.05,"orders":5},{"quantity":3200,"price":1.1,"orders":6},{"quantity":3200,"price":1.15,"orders":6},{"quantity":7600,"price":1.2,"orders":7},{"quantity":600,"price":1.25,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|68939","symbol":"ASIANPAINT25MAY2460CE","last_price":1.05,"volume":461400,"average_price":1.24,"oi":358600.0,"net_change":-0.3,"total_buy_quantity":308800.0,"total_sell_quantity":56400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1748339984361","oi_day_high":368200.0,"oi_day_low":293800.0},"NSE_FO:ICICIGI25MAY1900PE":{"ohlc":{"open":56.05,"high":63.55,"low":51.15,"close":59.75},"depth":{"buy":[{"quantity":250,"price":59.8,"orders":1},{"quantity":500,"price":59.55,"orders":1},{"quantity":750,"price":52.85,"orders":1},{"quantity":1000,"price":52.35,"orders":1},{"quantity":1250,"price":51.4,"orders":1}],"sell":[{"quantity":250,"price":62.85,"orders":1},{"quantity":250,"price":62.9,"orders":1},{"quantity":1000,"price":77.15,"orders":1},{"quantity":2250,"price":79.15,"orders":1},{"quantity":750,"price":85.2,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|100378","symbol":"ICICIGI25MAY1900PE","last_price":59.75,"volume":29000,"average_price":57.59,"oi":58750.0,"net_change":-1.5,"total_buy_quantity":24500.0,"total_sell_quantity":13500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":135.85,"last_trade_time":"1748339399410","oi_day_high":68500.0,"oi_day_low":58750.0},"NSE_FO:NYKAA25MAY195CE":{"ohlc":{"open":5.55,"high":6.5,"low":5.15,"close":6.4},"depth":{"buy":[{"quantity":2950,"price":3.75,"orders":1},{"quantity":11800,"price":3.7,"orders":1},{"quantity":8850,"price":3.5,"orders":1},{"quantity":118000,"price":3.25,"orders":1},{"quantity":29500,"price":3.2,"orders":1}],"sell":[{"quantity":2950,"price":6.85,"orders":1},{"quantity":8850,"price":6.9,"orders":1},{"quantity":11800,"price":7.0,"orders":1},{"quantity":29500,"price":7.1,"orders":1},{"quantity":14750,"price":7.15,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|110597","symbol":"NYKAA25MAY195CE","last_price":6.4,"volume":47200,"average_price":5.58,"oi":174050.0,"net_change":0.4,"total_buy_quantity":215350.0,"total_sell_quantity":253700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1748338547732","oi_day_high":185850.0,"oi_day_low":174050.0},"NSE_FO:BAJAJFINSV25MAY2100CE":{"ohlc":{"open":9.0,"high":9.0,"low":3.25,"close":3.7},"depth":{"buy":[{"quantity":2500,"price":3.7,"orders":3},{"quantity":3000,"price":3.65,"orders":4},{"quantity":5500,"price":3.6,"orders":7},{"quantity":3500,"price":3.55,"orders":4},{"quantity":7500,"price":3.5,"orders":8}],"sell":[{"quantity":3500,"price":3.85,"orders":3},{"quantity":6000,"price":3.9,"orders":5},{"quantity":4000,"price":3.95,"orders":4},{"quantity":49000,"price":4.0,"orders":15},{"quantity":2000,"price":4.05,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|72178","symbol":"BAJAJFINSV25MAY2100CE","last_price":3.7,"volume":7059500,"average_price":4.77,"oi":3450000.0,"net_change":-5.0,"total_buy_quantity":561500.0,"total_sell_quantity":748500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.0,"last_trade_time":"1748339999581","oi_day_high":3668000.0,"oi_day_low":3112000.0},"NSE_FO:UNITDSPR25MAY1560CE":{"ohlc":{"open":16.95,"high":20.25,"low":4.75,"close":4.7},"depth":{"buy":[{"quantity":350,"price":4.8,"orders":1},{"quantity":700,"price":4.75,"orders":2},{"quantity":700,"price":4.7,"orders":2},{"quantity":700,"price":4.65,"orders":2},{"quantity":350,"price":4.6,"orders":1}],"sell":[{"quantity":350,"price":5.0,"orders":1},{"quantity":700,"price":5.05,"orders":2},{"quantity":700,"price":5.1,"orders":2},{"quantity":1400,"price":5.15,"orders":3},{"quantity":1050,"price":5.2,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|138463","symbol":"UNITDSPR25MAY1560CE","last_price":4.7,"volume":639450,"average_price":9.13,"oi":258650.0,"net_change":-10.3,"total_buy_quantity":396900.0,"total_sell_quantity":120050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.8,"last_trade_time":"1748339993389","oi_day_high":312900.0,"oi_day_low":258650.0},"NSE_FO:NESTLEIND25MAY2440PE":{"ohlc":{"open":17.9,"high":27.6,"low":5.75,"close":11.15},"depth":{"buy":[{"quantity":200,"price":10.3,"orders":1},{"quantity":200,"price":10.25,"orders":1},{"quantity":400,"price":10.1,"orders":1},{"quantity":400,"price":10.05,"orders":1},{"quantity":200,"price":9.8,"orders":1}],"sell":[{"quantity":200,"price":11.5,"orders":1},{"quantity":200,"price":11.55,"orders":1},{"quantity":400,"price":11.8,"orders":1},{"quantity":200,"price":11.85,"orders":1},{"quantity":400,"price":11.9,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|108890","symbol":"NESTLEIND25MAY2440PE","last_price":11.15,"volume":343000,"average_price":14.34,"oi":89800.0,"net_change":-7.1,"total_buy_quantity":68000.0,"total_sell_quantity":21400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.8,"last_trade_time":"1748339980877","oi_day_high":94000.0,"oi_day_low":79800.0},"NSE_FO:PERSISTENT25MAY5200PE":{"ohlc":{"open":2.0,"high":2.75,"low":1.0,"close":1.4},"depth":{"buy":[{"quantity":100,"price":1.45,"orders":1},{"quantity":100,"price":1.4,"orders":1},{"quantity":100,"price":1.35,"orders":1},{"quantity":200,"price":1.3,"orders":2},{"quantity":4200,"price":1.25,"orders":3}],"sell":[{"quantity":200,"price":1.65,"orders":2},{"quantity":300,"price":1.75,"orders":1},{"quantity":100,"price":1.8,"orders":1},{"quantity":200,"price":1.9,"orders":2},{"quantity":200,"price":1.95,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|114445","symbol":"PERSISTENT25MAY5200PE","last_price":1.4,"volume":30000,"average_price":2.08,"oi":85800.0,"net_change":-1.25,"total_buy_quantity":47500.0,"total_sell_quantity":16500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1748339962674","oi_day_high":95400.0,"oi_day_low":85000.0},"NSE_FO:HDFCBANK25MAY1920PE":{"ohlc":{"open":8.75,"high":16.35,"low":7.6,"close":11.15},"depth":{"buy":[{"quantity":3300,"price":11.2,"orders":2},{"quantity":1100,"price":11.15,"orders":2},{"quantity":550,"price":11.1,"orders":1},{"quantity":1100,"price":11.05,"orders":2},{"quantity":1100,"price":11.0,"orders":2}],"sell":[{"quantity":550,"price":11.3,"orders":1},{"quantity":1650,"price":11.45,"orders":3},{"quantity":5500,"price":11.5,"orders":3},{"quantity":1650,"price":11.55,"orders":2},{"quantity":1650,"price":11.6,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|87326","symbol":"HDFCBANK25MAY1920PE","last_price":11.15,"volume":11546150,"average_price":11.49,"oi":2005850.0,"net_change":4.05,"total_buy_quantity":527450.0,"total_sell_quantity":75350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.15,"last_trade_time":"1748339982942","oi_day_high":2361700.0,"oi_day_low":1980000.0},"NSE_FO:JIOFIN25MAY260CE":{"ohlc":{"open":22.3,"high":32.5,"low":20.0,"close":32.45},"depth":{"buy":[{"quantity":1650,"price":32.65,"orders":1},{"quantity":1650,"price":32.55,"orders":1},{"quantity":1650,"price":32.5,"orders":1},{"quantity":1650,"price":32.25,"orders":1},{"quantity":1650,"price":30.05,"orders":1}],"sell":[{"quantity":3300,"price":33.05,"orders":2},{"quantity":6600,"price":33.65,"orders":1},{"quantity":8250,"price":33.9,"orders":1},{"quantity":16500,"price":34.25,"orders":1},{"quantity":16500,"price":34.35,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|97762","symbol":"JIOFIN25MAY260CE","last_price":32.45,"volume":252450,"average_price":26.15,"oi":2001450.0,"net_change":10.05,"total_buy_quantity":171600.0,"total_sell_quantity":141900.0,"lower_circuit_limit":2.4,"upper_circuit_limit":42.4,"last_trade_time":"1748339554688","oi_day_high":2141700.0,"oi_day_low":1999800.0},"NSE_FO:MANAPPURAM25MAY230CE":{"ohlc":{"open":0.5,"high":2.5,"low":0.4,"close":2.2},"depth":{"buy":[{"quantity":3000,"price":2.1,"orders":1},{"quantity":6000,"price":2.05,"orders":2},{"quantity":9000,"price":2.0,"orders":2},{"quantity":6000,"price":1.9,"orders":1},{"quantity":18000,"price":1.85,"orders":1}],"sell":[{"quantity":3000,"price":2.5,"orders":1},{"quantity":3000,"price":2.65,"orders":1},{"quantity":3000,"price":2.7,"orders":1},{"quantity":6000,"price":2.75,"orders":1},{"quantity":3000,"price":2.8,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|103980","symbol":"MANAPPURAM25MAY230CE","last_price":2.2,"volume":1557000,"average_price":1.39,"oi":1.0017E7,"net_change":1.8,"total_buy_quantity":4302000.0,"total_sell_quantity":342000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1748339959580","oi_day_high":1.0035E7,"oi_day_low":1.0017E7},"NSE_FO:BAJAJ-AUTO25MAY8200CE":{"ohlc":{"open":732.15,"high":788.0,"low":732.0,"close":771.0},"depth":{"buy":[{"quantity":300,"price":760.6,"orders":2},{"quantity":1575,"price":749.05,"orders":2},{"quantity":75,"price":748.3,"orders":1},{"quantity":225,"price":733.4,"orders":1},{"quantity":225,"price":717.55,"orders":1}],"sell":[{"quantity":75,"price":778.0,"orders":1},{"quantity":75,"price":778.45,"orders":1},{"quantity":75,"price":779.25,"orders":1},{"quantity":750,"price":801.05,"orders":1},{"quantity":825,"price":801.1,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|69518","symbol":"BAJAJ-AUTO25MAY8200CE","last_price":771.0,"volume":1200,"average_price":752.54,"oi":32850.0,"net_change":9.0,"total_buy_quantity":8250.0,"total_sell_quantity":7650.0,"lower_circuit_limit":282.55,"upper_circuit_limit":1241.45,"last_trade_time":"1748339292012","oi_day_high":33525.0,"oi_day_low":32850.0},"NSE_FO:NTPC25MAY365PE":{"ohlc":{"open":26.1,"high":27.1,"low":24.85,"close":24.85},"depth":{"buy":[{"quantity":3000,"price":25.6,"orders":2},{"quantity":4500,"price":25.55,"orders":1},{"quantity":1500,"price":25.5,"orders":1},{"quantity":4500,"price":25.45,"orders":1},{"quantity":4500,"price":25.25,"orders":1}],"sell":[{"quantity":1500,"price":26.3,"orders":1},{"quantity":1500,"price":26.35,"orders":1},{"quantity":6000,"price":26.4,"orders":4},{"quantity":9000,"price":26.85,"orders":2},{"quantity":6000,"price":30.1,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|124356","symbol":"NTPC25MAY365PE","last_price":24.85,"volume":19500,"average_price":26.41,"oi":850500.0,"net_change":3.8,"total_buy_quantity":190500.0,"total_sell_quantity":153000.0,"lower_circuit_limit":1.05,"upper_circuit_limit":51.75,"last_trade_time":"1748325733762","oi_day_high":850500.0,"oi_day_low":849000.0},"NSE_FO:GLENMARK25MAY1440CE":{"ohlc":{"open":6.0,"high":6.6,"low":2.05,"close":2.05},"depth":{"buy":[{"quantity":325,"price":2.0,"orders":1},{"quantity":650,"price":1.9,"orders":2},{"quantity":1300,"price":1.85,"orders":2},{"quantity":1950,"price":1.8,"orders":4},{"quantity":1625,"price":1.75,"orders":3}],"sell":[{"quantity":1300,"price":2.15,"orders":2},{"quantity":1625,"price":2.45,"orders":3},{"quantity":1950,"price":2.5,"orders":2},{"quantity":1300,"price":2.55,"orders":2},{"quantity":15275,"price":2.6,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|83170","symbol":"GLENMARK25MAY1440CE","last_price":2.05,"volume":589550,"average_price":3.96,"oi":402350.0,"net_change":-3.95,"total_buy_quantity":346775.0,"total_sell_quantity":105625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1748339985719","oi_day_high":413400.0,"oi_day_low":378300.0},"NSE_FO:GODREJPROP25MAY2150CE":{"ohlc":{"open":90.0,"high":114.9,"low":68.45,"close":100.6},"depth":{"buy":[{"quantity":225,"price":98.6,"orders":1},{"quantity":225,"price":98.15,"orders":1},{"quantity":225,"price":98.05,"orders":1},{"quantity":225,"price":97.6,"orders":1},{"quantity":450,"price":97.55,"orders":1}],"sell":[{"quantity":450,"price":101.05,"orders":2},{"quantity":225,"price":101.5,"orders":1},{"quantity":225,"price":103.05,"orders":1},{"quantity":225,"price":103.1,"orders":1},{"quantity":225,"price":104.65,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|90760","symbol":"GODREJPROP25MAY2150CE","last_price":100.6,"volume":33300,"average_price":95.44,"oi":72450.0,"net_change":0.9,"total_buy_quantity":62775.0,"total_sell_quantity":25200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":246.35,"last_trade_time":"1748339846484","oi_day_high":78300.0,"oi_day_low":71325.0},"NSE_FO:BANDHANBNK25MAY170PE":{"ohlc":{"open":4.35,"high":4.5,"low":1.6,"close":2.1},"depth":{"buy":[{"quantity":22400,"price":2.1,"orders":1},{"quantity":5600,"price":2.05,"orders":2},{"quantity":8400,"price":2.0,"orders":3},{"quantity":8400,"price":1.95,"orders":3},{"quantity":11200,"price":1.9,"orders":3}],"sell":[{"quantity":2800,"price":2.2,"orders":1},{"quantity":2800,"price":2.25,"orders":1},{"quantity":5600,"price":2.3,"orders":2},{"quantity":5600,"price":2.35,"orders":2},{"quantity":19600,"price":2.4,"orders":4}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|70275","symbol":"BANDHANBNK25MAY170PE","last_price":2.1,"volume":3194800,"average_price":2.38,"oi":2802800.0,"net_change":-2.5,"total_buy_quantity":543200.0,"total_sell_quantity":602000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1748339951478","oi_day_high":2828000.0,"oi_day_low":2548000.0},"NSE_FO:TORNTPOWER25MAY1600CE":{"ohlc":{"open":0.3,"high":0.6,"low":0.25,"close":0.45},"depth":{"buy":[{"quantity":1125,"price":0.45,"orders":2},{"quantity":5625,"price":0.4,"orders":4},{"quantity":1125,"price":0.35,"orders":2},{"quantity":1500,"price":0.3,"orders":3},{"quantity":3375,"price":0.25,"orders":4}],"sell":[{"quantity":1125,"price":0.6,"orders":2},{"quantity":1125,"price":0.65,"orders":3},{"quantity":750,"price":0.7,"orders":2},{"quantity":1500,"price":0.75,"orders":3},{"quantity":750,"price":0.8,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|135476","symbol":"TORNTPOWER25MAY1600CE","last_price":0.45,"volume":27000,"average_price":0.43,"oi":137250.0,"net_change":-0.25,"total_buy_quantity":63750.0,"total_sell_quantity":49500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1748339763845","oi_day_high":142125.0,"oi_day_low":136125.0},"NSE_FO:LTF25MAY180PE":{"ohlc":{"open":8.95,"high":9.6,"low":6.55,"close":7.95},"depth":{"buy":[{"quantity":4462,"price":7.8,"orders":1},{"quantity":4462,"price":7.75,"orders":1},{"quantity":4462,"price":7.7,"orders":1},{"quantity":4462,"price":7.65,"orders":1},{"quantity":4462,"price":7.6,"orders":1}],"sell":[{"quantity":4462,"price":8.05,"orders":1},{"quantity":4462,"price":8.1,"orders":1},{"quantity":8924,"price":8.15,"orders":2},{"quantity":4462,"price":8.2,"orders":1},{"quantity":4462,"price":8.25,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|102369","symbol":"LTF25MAY180PE","last_price":7.95,"volume":182942,"average_price":8.39,"oi":383732.0,"net_change":-0.6,"total_buy_quantity":388194.0,"total_sell_quantity":410504.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1748339832331","oi_day_high":419428.0,"oi_day_low":383732.0},"NSE_FO:HINDCOPPER25MAY225PE":{"ohlc":{"open":0.4,"high":0.65,"low":0.25,"close":0.5},"depth":{"buy":[{"quantity":10600,"price":0.35,"orders":2},{"quantity":10600,"price":0.3,"orders":3},{"quantity":7950,"price":0.25,"orders":1},{"quantity":10600,"price":0.2,"orders":2},{"quantity":15900,"price":0.15,"orders":2}],"sell":[{"quantity":15900,"price":0.5,"orders":1},{"quantity":5300,"price":0.55,"orders":2},{"quantity":10600,"price":0.6,"orders":1},{"quantity":7950,"price":0.65,"orders":1},{"quantity":2650,"price":0.7,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|97274","symbol":"HINDCOPPER25MAY225PE","last_price":0.5,"volume":143100,"average_price":0.53,"oi":598900.0,"net_change":0.0,"total_buy_quantity":103350.0,"total_sell_quantity":331250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1748339984409","oi_day_high":691650.0,"oi_day_low":598900.0},"NSE_FO:MARUTI25MAY11900CE":{"ohlc":{"open":424.4,"high":529.15,"low":407.45,"close":455.15},"depth":{"buy":[{"quantity":550,"price":387.05,"orders":2},{"quantity":50,"price":387.0,"orders":1},{"quantity":500,"price":386.9,"orders":1},{"quantity":50,"price":386.8,"orders":1},{"quantity":100,"price":386.7,"orders":2}],"sell":[{"quantity":50,"price":523.95,"orders":1},{"quantity":2000,"price":724.7,"orders":1},{"quantity":450,"price":724.75,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|117770","symbol":"MARUTI25MAY11900CE","last_price":455.15,"volume":2000,"average_price":433.38,"oi":24300.0,"net_change":-76.85,"total_buy_quantity":6550.0,"total_sell_quantity":2500.0,"lower_circuit_limit":35.4,"upper_circuit_limit":1028.6,"last_trade_time":"1748329286647","oi_day_high":25600.0,"oi_day_low":24300.0},"NSE_FO:IGL25MAY185PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":2750,"price":0.1,"orders":1},{"quantity":189750,"price":0.05,"orders":7},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":71500,"price":0.15,"orders":6},{"quantity":16500,"price":0.2,"orders":6},{"quantity":27500,"price":0.25,"orders":6},{"quantity":13750,"price":0.3,"orders":2},{"quantity":8250,"price":0.35,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|92188","symbol":"IGL25MAY185PE","last_price":0.1,"volume":63250,"average_price":0.1,"oi":341000.0,"net_change":-0.05,"total_buy_quantity":192500.0,"total_sell_quantity":363000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1748338392101","oi_day_high":382250.0,"oi_day_low":341000.0},"NSE_FO:TORNTPHARM25MAY3350PE":{"ohlc":{"open":173.0,"high":176.15,"low":173.0,"close":174.3},"depth":{"buy":[{"quantity":500,"price":171.75,"orders":2},{"quantity":500,"price":171.7,"orders":2},{"quantity":500,"price":171.6,"orders":1},{"quantity":250,"price":170.6,"orders":1},{"quantity":250,"price":166.6,"orders":1}],"sell":[{"quantity":250,"price":184.15,"orders":1},{"quantity":250,"price":184.2,"orders":1},{"quantity":750,"price":184.25,"orders":2},{"quantity":500,"price":184.3,"orders":2},{"quantity":250,"price":184.4,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|144796","symbol":"TORNTPHARM25MAY3350PE","last_price":174.3,"volume":1000,"average_price":174.45,"oi":20500.0,"net_change":2.5,"total_buy_quantity":21000.0,"total_sell_quantity":17750.0,"lower_circuit_limit":33.5,"upper_circuit_limit":310.1,"last_trade_time":"1748339576705","oi_day_high":20500.0,"oi_day_low":20500.0},"NSE_FO:YESBANK25MAY18PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":21216000,"price":0.05,"orders":182},{"quantity":1508000,"price":0.1,"orders":21},{"quantity":130000,"price":0.15,"orders":4},{"quantity":52000,"price":0.2,"orders":2},{"quantity":442000,"price":0.25,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|140560","symbol":"YESBANK25MAY18PE","last_price":0.05,"volume":104000,"average_price":0.05,"oi":3.8298E7,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":2.4232E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1748329362580","oi_day_high":3.8298E7,"oi_day_low":3.8298E7},"NSE_FO:MPHASIS25MAY2460PE":{"ohlc":{"open":6.05,"high":9.5,"low":4.45,"close":4.95},"depth":{"buy":[{"quantity":275,"price":4.25,"orders":1},{"quantity":825,"price":4.2,"orders":2},{"quantity":825,"price":4.15,"orders":3},{"quantity":1100,"price":4.1,"orders":3},{"quantity":275,"price":4.05,"orders":1}],"sell":[{"quantity":275,"price":4.55,"orders":1},{"quantity":275,"price":4.6,"orders":1},{"quantity":550,"price":4.7,"orders":2},{"quantity":1650,"price":4.75,"orders":5},{"quantity":275,"price":4.8,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|120545","symbol":"MPHASIS25MAY2460PE","last_price":4.95,"volume":118250,"average_price":7.15,"oi":70675.0,"net_change":-0.7,"total_buy_quantity":95700.0,"total_sell_quantity":40150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.25,"last_trade_time":"1748339858166","oi_day_high":81125.0,"oi_day_low":62975.0},"NSE_FO:DMART25MAY4500PE":{"ohlc":{"open":400.0,"high":400.0,"low":400.0,"close":400.0},"depth":{"buy":[{"quantity":600,"price":380.7,"orders":1},{"quantity":600,"price":380.65,"orders":1},{"quantity":750,"price":377.7,"orders":1},{"quantity":1500,"price":373.65,"orders":1},{"quantity":1500,"price":371.2,"orders":1}],"sell":[{"quantity":150,"price":404.25,"orders":1},{"quantity":300,"price":404.35,"orders":2},{"quantity":150,"price":412.0,"orders":1},{"quantity":600,"price":431.95,"orders":1},{"quantity":600,"price":440.3,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|80824","symbol":"DMART25MAY4500PE","last_price":400.0,"volume":150,"average_price":400.0,"oi":13500.0,"net_change":40.0,"total_buy_quantity":11550.0,"total_sell_quantity":12000.0,"lower_circuit_limit":130.0,"upper_circuit_limit":588.9,"last_trade_time":"1748320518134","oi_day_high":13500.0,"oi_day_low":13500.0},"NSE_FO:LODHA25MAY1320PE":{"ohlc":{"open":1.5,"high":1.5,"low":0.5,"close":0.95},"depth":{"buy":[{"quantity":450,"price":0.8,"orders":1},{"quantity":450,"price":0.75,"orders":1},{"quantity":450,"price":0.7,"orders":1},{"quantity":900,"price":0.65,"orders":2},{"quantity":1350,"price":0.6,"orders":3}],"sell":[{"quantity":18450,"price":2.55,"orders":2},{"quantity":18000,"price":9.65,"orders":1},{"quantity":1800,"price":18.3,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|101627","symbol":"LODHA25MAY1320PE","last_price":0.95,"volume":108000,"average_price":0.8,"oi":55800.0,"net_change":-0.1,"total_buy_quantity":128250.0,"total_sell_quantity":38250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1748339217855","oi_day_high":67500.0,"oi_day_low":55350.0},"NSE_FO:ABB25MAY5700PE":{"ohlc":{"open":4.6,"high":8.3,"low":2.95,"close":3.6},"depth":{"buy":[{"quantity":125,"price":3.35,"orders":1},{"quantity":250,"price":3.3,"orders":1},{"quantity":500,"price":3.25,"orders":2},{"quantity":500,"price":3.15,"orders":2},{"quantity":500,"price":3.05,"orders":2}],"sell":[{"quantity":875,"price":3.65,"orders":2},{"quantity":875,"price":3.7,"orders":2},{"quantity":1250,"price":3.75,"orders":3},{"quantity":250,"price":3.8,"orders":2},{"quantity":375,"price":3.85,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|65258","symbol":"ABB25MAY5700PE","last_price":3.6,"volume":115125,"average_price":4.73,"oi":89000.0,"net_change":-2.8,"total_buy_quantity":40000.0,"total_sell_quantity":18250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.15,"last_trade_time":"1748339922762","oi_day_high":90375.0,"oi_day_low":78750.0},"NSE_FO:PNBHOUSING25MAY1000PE":{"ohlc":{"open":2.35,"high":3.5,"low":0.7,"close":1.1},"depth":{"buy":[{"quantity":650,"price":1.1,"orders":1},{"quantity":6500,"price":1.05,"orders":3},{"quantity":11700,"price":1.0,"orders":3},{"quantity":1950,"price":0.9,"orders":3},{"quantity":1300,"price":0.85,"orders":2}],"sell":[{"quantity":1950,"price":1.25,"orders":3},{"quantity":650,"price":1.3,"orders":1},{"quantity":1950,"price":1.35,"orders":3},{"quantity":1950,"price":1.4,"orders":3},{"quantity":650,"price":1.45,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|130560","symbol":"PNBHOUSING25MAY1000PE","last_price":1.1,"volume":221000,"average_price":1.75,"oi":201500.0,"net_change":-1.15,"total_buy_quantity":381550.0,"total_sell_quantity":105300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1748339882383","oi_day_high":230100.0,"oi_day_low":201500.0},"NSE_FO:INOXWIND25MAY180CE":{"ohlc":{"open":11.8,"high":14.65,"low":8.75,"close":12.1},"depth":{"buy":[{"quantity":3225,"price":11.9,"orders":1},{"quantity":3225,"price":11.85,"orders":1},{"quantity":9675,"price":11.8,"orders":2},{"quantity":3225,"price":11.65,"orders":1},{"quantity":9675,"price":11.45,"orders":2}],"sell":[{"quantity":3225,"price":12.8,"orders":1},{"quantity":3225,"price":12.85,"orders":1},{"quantity":6450,"price":13.0,"orders":1},{"quantity":16125,"price":13.05,"orders":1},{"quantity":54825,"price":13.25,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|106101","symbol":"INOXWIND25MAY180CE","last_price":12.1,"volume":396675,"average_price":12.55,"oi":1409325.0,"net_change":2.15,"total_buy_quantity":261225.0,"total_sell_quantity":367650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1748339940562","oi_day_high":1622175.0,"oi_day_low":1409325.0},"NSE_FO:BOSCHLTD25MAY28500CE":{"ohlc":{"open":1982.7,"high":1982.7,"low":1982.7,"close":1982.7},"depth":{"buy":[{"quantity":100,"price":3733.15,"orders":1},{"quantity":100,"price":3733.1,"orders":1},{"quantity":250,"price":3611.2,"orders":1},{"quantity":125,"price":3467.9,"orders":1},{"quantity":750,"price":3166.7,"orders":1}],"sell":[{"quantity":125,"price":4338.85,"orders":1},{"quantity":100,"price":4378.45,"orders":1},{"quantity":250,"price":4402.4,"orders":1},{"quantity":250,"price":4430.35,"orders":1},{"quantity":175,"price":4770.8,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|76085","symbol":"BOSCHLTD25MAY28500CE","last_price":1982.7,"volume":0,"average_price":0.0,"oi":450.0,"net_change":0.0,"total_buy_quantity":1575.0,"total_sell_quantity":900.0,"lower_circuit_limit":2526.0,"upper_circuit_limit":5474.1,"last_trade_time":"1746591406000","oi_day_high":450.0,"oi_day_low":450.0},"NSE_FO:IRCTC25MAY780CE":{"ohlc":{"open":18.05,"high":22.3,"low":14.25,"close":19.7},"depth":{"buy":[{"quantity":875,"price":19.45,"orders":1},{"quantity":1750,"price":19.4,"orders":2},{"quantity":875,"price":19.15,"orders":1},{"quantity":1750,"price":19.1,"orders":2},{"quantity":875,"price":18.05,"orders":1}],"sell":[{"quantity":875,"price":19.7,"orders":1},{"quantity":875,"price":19.8,"orders":1},{"quantity":875,"price":19.85,"orders":1},{"quantity":875,"price":19.9,"orders":1},{"quantity":875,"price":19.95,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|95969","symbol":"IRCTC25MAY780CE","last_price":19.7,"volume":336000,"average_price":17.82,"oi":224000.0,"net_change":0.25,"total_buy_quantity":305375.0,"total_sell_quantity":62125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.5,"last_trade_time":"1748339984247","oi_day_high":284375.0,"oi_day_low":222250.0},"NSE_FO:IIFL25MAY375CE":{"ohlc":{"open":47.5,"high":47.5,"low":47.4,"close":47.4},"depth":{"buy":[{"quantity":1550,"price":42.05,"orders":1},{"quantity":6200,"price":38.9,"orders":1},{"quantity":7750,"price":38.65,"orders":1},{"quantity":15500,"price":37.25,"orders":1},{"quantity":62000,"price":36.8,"orders":1}],"sell":[{"quantity":6200,"price":46.15,"orders":1},{"quantity":15500,"price":46.2,"orders":1},{"quantity":15500,"price":46.35,"orders":1},{"quantity":6200,"price":46.4,"orders":1},{"quantity":7750,"price":46.6,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|102872","symbol":"IIFL25MAY375CE","last_price":47.4,"volume":17050,"average_price":47.49,"oi":277450.0,"net_change":4.8,"total_buy_quantity":108500.0,"total_sell_quantity":127100.0,"lower_circuit_limit":6.45,"upper_circuit_limit":78.75,"last_trade_time":"1748330364454","oi_day_high":277450.0,"oi_day_low":277450.0},"NSE_FO:PRESTIGE25MAY1300PE":{"ohlc":{"open":0.9,"high":1.6,"low":0.4,"close":0.5},"depth":{"buy":[{"quantity":10400,"price":0.2,"orders":1},{"quantity":26000,"price":0.15,"orders":3},{"quantity":43550,"price":0.1,"orders":3},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":650,"price":0.85,"orders":1},{"quantity":650,"price":0.95,"orders":1},{"quantity":325,"price":2.15,"orders":1},{"quantity":16250,"price":2.2,"orders":1},{"quantity":1300,"price":13.15,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|118570","symbol":"PRESTIGE25MAY1300PE","last_price":0.5,"volume":80925,"average_price":1.21,"oi":138125.0,"net_change":-0.2,"total_buy_quantity":79950.0,"total_sell_quantity":19175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1748339726192","oi_day_high":140400.0,"oi_day_low":135850.0},"NSE_FO:IDEA25MAY8CE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":93000000,"price":0.05,"orders":723},{"quantity":70280000,"price":0.1,"orders":200},{"quantity":22120000,"price":0.15,"orders":52},{"quantity":12200000,"price":0.2,"orders":32},{"quantity":6760000,"price":0.25,"orders":17}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|91446","symbol":"IDEA25MAY8CE","last_price":0.05,"volume":1120000,"average_price":0.05,"oi":4.8644E8,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":2.178E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1748337835392","oi_day_high":4.8644E8,"oi_day_low":4.8584E8},"NSE_FO:ASTRAL25MAY1400PE":{"ohlc":{"open":1.75,"high":1.75,"low":0.55,"close":0.6},"depth":{"buy":[{"quantity":24222,"price":0.6,"orders":2},{"quantity":1101,"price":0.55,"orders":3},{"quantity":7707,"price":0.5,"orders":7},{"quantity":4771,"price":0.45,"orders":5},{"quantity":5138,"price":0.4,"orders":3}],"sell":[{"quantity":66060,"price":0.65,"orders":12},{"quantity":7340,"price":0.7,"orders":6},{"quantity":5505,"price":0.75,"orders":3},{"quantity":9542,"price":0.8,"orders":4},{"quantity":5872,"price":0.85,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|67957","symbol":"ASTRAL25MAY1400PE","last_price":0.6,"volume":380579,"average_price":0.99,"oi":520039.0,"net_change":-0.95,"total_buy_quantity":220567.0,"total_sell_quantity":193042.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1748339974435","oi_day_high":568116.0,"oi_day_low":519672.0},"NSE_FO:SUNPHARMA25MAY1800CE":{"ohlc":{"open":0.6,"high":0.6,"low":0.2,"close":0.35},"depth":{"buy":[{"quantity":3150,"price":0.3,"orders":4},{"quantity":3850,"price":0.25,"orders":6},{"quantity":56000,"price":0.2,"orders":12},{"quantity":43050,"price":0.15,"orders":9},{"quantity":169050,"price":0.1,"orders":18}],"sell":[{"quantity":17850,"price":0.4,"orders":15},{"quantity":5600,"price":0.45,"orders":8},{"quantity":16450,"price":0.5,"orders":17},{"quantity":1750,"price":0.55,"orders":3},{"quantity":21000,"price":0.6,"orders":10}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|125704","symbol":"SUNPHARMA25MAY1800CE","last_price":0.35,"volume":642600,"average_price":0.32,"oi":1041950.0,"net_change":-0.15,"total_buy_quantity":457100.0,"total_sell_quantity":216650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1748339823219","oi_day_high":1309000.0,"oi_day_low":1041950.0},"NSE_FO:MAXHEALTH25MAY1120PE":{"ohlc":{"open":1.35,"high":4.05,"low":1.25,"close":2.35},"depth":{"buy":[{"quantity":1050,"price":2.25,"orders":2},{"quantity":3150,"price":2.2,"orders":6},{"quantity":1050,"price":2.15,"orders":2},{"quantity":1575,"price":2.1,"orders":3},{"quantity":2100,"price":2.05,"orders":4}],"sell":[{"quantity":525,"price":2.35,"orders":1},{"quantity":1575,"price":2.45,"orders":3},{"quantity":2100,"price":2.5,"orders":4},{"quantity":1050,"price":2.55,"orders":2},{"quantity":1575,"price":2.6,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|104846","symbol":"MAXHEALTH25MAY1120PE","last_price":2.35,"volume":161700,"average_price":2.55,"oi":69300.0,"net_change":0.5,"total_buy_quantity":342300.0,"total_sell_quantity":94500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1748339712890","oi_day_high":98175.0,"oi_day_low":69300.0},"NSE_FO:HEROMOTOCO25MAY3850PE":{"ohlc":{"open":0.35,"high":0.5,"low":0.2,"close":0.3},"depth":{"buy":[{"quantity":1050,"price":0.25,"orders":2},{"quantity":1050,"price":0.2,"orders":2},{"quantity":6150,"price":0.15,"orders":2},{"quantity":6150,"price":0.1,"orders":2},{"quantity":150,"price":0.05,"orders":1}],"sell":[{"quantity":4200,"price":0.4,"orders":2},{"quantity":150,"price":0.45,"orders":1},{"quantity":150,"price":0.5,"orders":1},{"quantity":150,"price":0.55,"orders":1},{"quantity":150,"price":0.6,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|95370","symbol":"HEROMOTOCO25MAY3850PE","last_price":0.3,"volume":4650,"average_price":0.36,"oi":33600.0,"net_change":0.0,"total_buy_quantity":14550.0,"total_sell_quantity":15450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1748338510737","oi_day_high":35850.0,"oi_day_low":33600.0},"NSE_FO:BAJFINANCE25MAY9300CE":{"ohlc":{"open":82.25,"high":88.4,"low":40.65,"close":42.25},"depth":{"buy":[{"quantity":125,"price":42.1,"orders":1},{"quantity":500,"price":42.05,"orders":1},{"quantity":125,"price":41.9,"orders":1},{"quantity":125,"price":41.85,"orders":1},{"quantity":125,"price":41.05,"orders":1}],"sell":[{"quantity":125,"price":43.85,"orders":1},{"quantity":125,"price":43.9,"orders":1},{"quantity":250,"price":43.95,"orders":1},{"quantity":125,"price":44.0,"orders":1},{"quantity":250,"price":44.45,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|72468","symbol":"BAJFINANCE25MAY9300CE","last_price":42.25,"volume":1461375,"average_price":60.9,"oi":459125.0,"net_change":-42.7,"total_buy_quantity":90625.0,"total_sell_quantity":51250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":303.65,"last_trade_time":"1748339993524","oi_day_high":464500.0,"oi_day_low":346875.0},"NSE_FO:JUBLFOOD25MAY720PE":{"ohlc":{"open":53.0,"high":56.25,"low":51.9,"close":56.25},"depth":{"buy":[{"quantity":1250,"price":48.75,"orders":1},{"quantity":6250,"price":48.7,"orders":1},{"quantity":8750,"price":48.65,"orders":2},{"quantity":12500,"price":47.8,"orders":1},{"quantity":12500,"price":46.9,"orders":1}],"sell":[{"quantity":5000,"price":53.15,"orders":1},{"quantity":1250,"price":53.2,"orders":1},{"quantity":1250,"price":53.3,"orders":1},{"quantity":1250,"price":53.4,"orders":1},{"quantity":1250,"price":54.5,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|99296","symbol":"JUBLFOOD25MAY720PE","last_price":56.25,"volume":5000,"average_price":54.31,"oi":93750.0,"net_change":1.75,"total_buy_quantity":78750.0,"total_sell_quantity":87500.0,"lower_circuit_limit":18.85,"upper_circuit_limit":97.45,"last_trade_time":"1748335735163","oi_day_high":93750.0,"oi_day_low":93750.0},"NSE_FO:TATACONSUM25MAY1160CE":{"ohlc":{"open":2.7,"high":3.3,"low":1.6,"close":1.85},"depth":{"buy":[{"quantity":2280,"price":1.7,"orders":3},{"quantity":2280,"price":1.65,"orders":3},{"quantity":2736,"price":1.6,"orders":4},{"quantity":5472,"price":1.55,"orders":5},{"quantity":2280,"price":1.5,"orders":5}],"sell":[{"quantity":1824,"price":1.85,"orders":3},{"quantity":2280,"price":1.9,"orders":4},{"quantity":2280,"price":1.95,"orders":3},{"quantity":1368,"price":2.0,"orders":2},{"quantity":1824,"price":2.05,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|127473","symbol":"TATACONSUM25MAY1160CE","last_price":1.85,"volume":622896,"average_price":2.24,"oi":515736.0,"net_change":-1.85,"total_buy_quantity":187872.0,"total_sell_quantity":105336.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1748339940004","oi_day_high":570912.0,"oi_day_low":511176.0},"NSE_FO:LICHSGFIN25MAY610PE":{"ohlc":{"open":10.15,"high":15.95,"low":10.0,"close":12.15},"depth":{"buy":[{"quantity":1000,"price":11.9,"orders":1},{"quantity":1000,"price":11.85,"orders":1},{"quantity":2000,"price":11.45,"orders":1},{"quantity":2000,"price":11.35,"orders":1},{"quantity":4000,"price":10.9,"orders":1}],"sell":[{"quantity":1000,"price":12.35,"orders":1},{"quantity":1000,"price":12.5,"orders":1},{"quantity":1000,"price":12.65,"orders":1},{"quantity":2000,"price":12.7,"orders":1},{"quantity":2000,"price":13.0,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|113270","symbol":"LICHSGFIN25MAY610PE","last_price":12.15,"volume":147000,"average_price":12.02,"oi":277000.0,"net_change":0.25,"total_buy_quantity":211000.0,"total_sell_quantity":120000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.75,"last_trade_time":"1748339996985","oi_day_high":282000.0,"oi_day_low":268000.0},"NSE_FO:M&M25MAY2900CE":{"ohlc":{"open":149.0,"high":181.8,"low":125.0,"close":149.3},"depth":{"buy":[{"quantity":350,"price":148.25,"orders":2},{"quantity":175,"price":148.2,"orders":1},{"quantity":175,"price":147.15,"orders":1},{"quantity":175,"price":147.0,"orders":1},{"quantity":175,"price":146.3,"orders":1}],"sell":[{"quantity":175,"price":149.9,"orders":1},{"quantity":175,"price":150.15,"orders":1},{"quantity":175,"price":150.85,"orders":1},{"quantity":350,"price":152.5,"orders":1},{"quantity":175,"price":152.65,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|103282","symbol":"M&M25MAY2900CE","last_price":149.3,"volume":86275,"average_price":146.1,"oi":180075.0,"net_change":-41.7,"total_buy_quantity":17850.0,"total_sell_quantity":13300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":364.85,"last_trade_time":"1748339997032","oi_day_high":182175.0,"oi_day_low":177450.0},"NSE_FO:EICHERMOT25MAY5650PE":{"ohlc":{"open":208.1,"high":208.1,"low":208.1,"close":208.1},"depth":{"buy":[{"quantity":700,"price":230.15,"orders":1},{"quantity":1750,"price":230.1,"orders":1},{"quantity":700,"price":227.5,"orders":1},{"quantity":525,"price":226.7,"orders":1},{"quantity":875,"price":224.0,"orders":1}],"sell":[{"quantity":700,"price":313.3,"orders":1},{"quantity":700,"price":313.35,"orders":1},{"quantity":1750,"price":319.95,"orders":1},{"quantity":875,"price":340.4,"orders":1},{"quantity":525,"price":356.0,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|87978","symbol":"EICHERMOT25MAY5650PE","last_price":208.1,"volume":0,"average_price":0.0,"oi":22050.0,"net_change":0.0,"total_buy_quantity":11550.0,"total_sell_quantity":11550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":456.5,"last_trade_time":"1748237353000","oi_day_high":22225.0,"oi_day_low":22050.0},"NSE_FO:CGPOWER25MAY650CE":{"ohlc":{"open":45.0,"high":47.55,"low":42.45,"close":47.55},"depth":{"buy":[{"quantity":725,"price":44.4,"orders":1},{"quantity":725,"price":44.35,"orders":1},{"quantity":1450,"price":44.25,"orders":1},{"quantity":725,"price":42.5,"orders":1},{"quantity":725,"price":42.45,"orders":1}],"sell":[{"quantity":725,"price":45.9,"orders":1},{"quantity":725,"price":45.95,"orders":1},{"quantity":725,"price":46.05,"orders":1},{"quantity":725,"price":46.1,"orders":1},{"quantity":725,"price":46.3,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|80245","symbol":"CGPOWER25MAY650CE","last_price":47.55,"volume":2900,"average_price":44.87,"oi":257375.0,"net_change":-1.05,"total_buy_quantity":67425.0,"total_sell_quantity":62350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.2,"last_trade_time":"1748339968169","oi_day_high":258825.0,"oi_day_low":257375.0},"NSE_FO:OFSS25MAY8535PE":{"ohlc":{"open":162.2,"high":193.1,"low":120.8,"close":161.1},"depth":{"buy":[{"quantity":50,"price":151.95,"orders":1},{"quantity":50,"price":151.9,"orders":1},{"quantity":50,"price":150.15,"orders":1},{"quantity":50,"price":150.1,"orders":1},{"quantity":50,"price":123.65,"orders":1}],"sell":[{"quantity":50,"price":170.85,"orders":1},{"quantity":50,"price":170.9,"orders":1},{"quantity":50,"price":171.15,"orders":1},{"quantity":50,"price":171.2,"orders":1},{"quantity":200,"price":240.75,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|125827","symbol":"OFSS25MAY8535PE","last_price":161.1,"volume":2600,"average_price":155.97,"oi":10900.0,"net_change":6.9,"total_buy_quantity":29500.0,"total_sell_quantity":1800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":505.7,"last_trade_time":"1748339956111","oi_day_high":10950.0,"oi_day_low":10650.0},"NSE_FO:DIXON25MAY16500PE":{"ohlc":{"open":1237.9,"high":1501.05,"low":1188.0,"close":1317.25},"depth":{"buy":[{"quantity":50,"price":1286.15,"orders":1},{"quantity":50,"price":1286.1,"orders":1},{"quantity":150,"price":1286.05,"orders":3},{"quantity":50,"price":1263.0,"orders":1},{"quantity":50,"price":1262.9,"orders":1}],"sell":[{"quantity":100,"price":1322.25,"orders":2},{"quantity":100,"price":1322.3,"orders":2},{"quantity":50,"price":1337.95,"orders":1},{"quantity":100,"price":1338.0,"orders":1},{"quantity":50,"price":1496.0,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|80033","symbol":"DIXON25MAY16500PE","last_price":1317.25,"volume":23850,"average_price":1381.5,"oi":89600.0,"net_change":-74.7,"total_buy_quantity":3300.0,"total_sell_quantity":4000.0,"lower_circuit_limit":201.85,"upper_circuit_limit":2582.05,"last_trade_time":"1748339959209","oi_day_high":96700.0,"oi_day_low":89500.0},"NSE_FO:IRFC25MAY132.5PE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":98700,"price":0.1,"orders":14},{"quantity":77550,"price":0.15,"orders":7},{"quantity":35250,"price":0.2,"orders":3},{"quantity":28200,"price":0.25,"orders":1},{"quantity":63450,"price":0.3,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|108337","symbol":"IRFC25MAY132.5PE","last_price":0.05,"volume":987000,"average_price":0.08,"oi":1977525.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":652125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1748339933798","oi_day_high":2097375.0,"oi_day_low":1977525.0},"NSE_FO:PNB25MAY103CE":{"ohlc":{"open":0.45,"high":1.0,"low":0.25,"close":0.5},"depth":{"buy":[{"quantity":56000,"price":0.5,"orders":6},{"quantity":144000,"price":0.45,"orders":11},{"quantity":144000,"price":0.4,"orders":13},{"quantity":80000,"price":0.35,"orders":6},{"quantity":224000,"price":0.3,"orders":6}],"sell":[{"quantity":112000,"price":0.55,"orders":11},{"quantity":128000,"price":0.6,"orders":11},{"quantity":88000,"price":0.65,"orders":6},{"quantity":176000,"price":0.7,"orders":11},{"quantity":96000,"price":0.75,"orders":7}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|129890","symbol":"PNB25MAY103CE","last_price":0.5,"volume":19272000,"average_price":0.63,"oi":6352000.0,"net_change":0.05,"total_buy_quantity":3184000.0,"total_sell_quantity":2568000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1748339996215","oi_day_high":6608000.0,"oi_day_low":5960000.0},"NSE_FO:ANGELONE25MAY2500PE":{"ohlc":{"open":1.5,"high":2.0,"low":1.2,"close":1.3},"depth":{"buy":[{"quantity":5000,"price":1.3,"orders":2},{"quantity":8200,"price":1.1,"orders":6},{"quantity":6600,"price":1.05,"orders":2},{"quantity":14400,"price":1.0,"orders":4},{"quantity":1200,"price":0.95,"orders":2}],"sell":[{"quantity":6400,"price":1.4,"orders":1},{"quantity":200,"price":1.85,"orders":1},{"quantity":1000,"price":1.9,"orders":1},{"quantity":400,"price":2.0,"orders":2},{"quantity":600,"price":2.5,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|67890","symbol":"ANGELONE25MAY2500PE","last_price":1.3,"volume":144400,"average_price":1.58,"oi":296400.0,"net_change":-0.65,"total_buy_quantity":194000.0,"total_sell_quantity":136000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1748339913497","oi_day_high":310800.0,"oi_day_low":290600.0},"NSE_FO:HFCL25MAY85PE":{"ohlc":{"open":0.6,"high":0.8,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":20750,"price":0.25,"orders":5},{"quantity":41500,"price":0.2,"orders":7},{"quantity":62250,"price":0.15,"orders":4},{"quantity":99600,"price":0.1,"orders":5},{"quantity":186750,"price":0.05,"orders":8}],"sell":[{"quantity":141100,"price":0.3,"orders":16},{"quantity":186750,"price":0.35,"orders":9},{"quantity":62250,"price":0.4,"orders":5},{"quantity":62250,"price":0.45,"orders":9},{"quantity":33200,"price":0.5,"orders":4}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|88362","symbol":"HFCL25MAY85PE","last_price":0.25,"volume":3349050,"average_price":0.44,"oi":2083300.0,"net_change":-0.4,"total_buy_quantity":410850.0,"total_sell_quantity":1577000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1748339994738","oi_day_high":2095750.0,"oi_day_low":1796950.0},"NSE_FO:BPCL25MAY300PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":57600,"price":0.05,"orders":5},{"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":131400,"price":0.1,"orders":8},{"quantity":54000,"price":0.15,"orders":6},{"quantity":102600,"price":0.2,"orders":3},{"quantity":7200,"price":0.25,"orders":2},{"quantity":5400,"price":0.3,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|71900","symbol":"BPCL25MAY300PE","last_price":0.05,"volume":2107800,"average_price":0.07,"oi":1668600.0,"net_change":-0.1,"total_buy_quantity":57600.0,"total_sell_quantity":617400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1748339880111","oi_day_high":2613600.0,"oi_day_low":1665000.0},"NSE_FO:RELIANCE25MAY1300CE":{"ohlc":{"open":133.35,"high":137.25,"low":118.0,"close":123.0},"depth":{"buy":[{"quantity":500,"price":123.65,"orders":1},{"quantity":1000,"price":122.45,"orders":2},{"quantity":500,"price":122.4,"orders":1},{"quantity":2000,"price":122.15,"orders":2},{"quantity":500,"price":122.1,"orders":1}],"sell":[{"quantity":500,"price":125.3,"orders":1},{"quantity":500,"price":125.9,"orders":1},{"quantity":500,"price":126.2,"orders":1},{"quantity":1500,"price":126.45,"orders":1},{"quantity":1500,"price":126.55,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|120090","symbol":"RELIANCE25MAY1300CE","last_price":123.0,"volume":137500,"average_price":125.05,"oi":1123000.0,"net_change":-14.05,"total_buy_quantity":67500.0,"total_sell_quantity":48500.0,"lower_circuit_limit":45.9,"upper_circuit_limit":198.7,"last_trade_time":"1748339672773","oi_day_high":1200500.0,"oi_day_low":1123000.0},"NSE_FO:TATACHEM25MAY860PE":{"ohlc":{"open":1.25,"high":1.5,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":3850,"price":0.3,"orders":4},{"quantity":8800,"price":0.25,"orders":3},{"quantity":19250,"price":0.2,"orders":3},{"quantity":146850,"price":0.15,"orders":8},{"quantity":55000,"price":0.1,"orders":7}],"sell":[{"quantity":3300,"price":0.4,"orders":5},{"quantity":13200,"price":0.45,"orders":7},{"quantity":20900,"price":0.5,"orders":9},{"quantity":7150,"price":0.55,"orders":6},{"quantity":18150,"price":0.6,"orders":8}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|141649","symbol":"TATACHEM25MAY860PE","last_price":0.3,"volume":836550,"average_price":0.88,"oi":271700.0,"net_change":-1.45,"total_buy_quantity":306350.0,"total_sell_quantity":228250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1748339972905","oi_day_high":393250.0,"oi_day_low":271150.0},"NSE_FO:LUPIN25MAY2100PE":{"ohlc":{"open":112.0,"high":129.25,"low":106.85,"close":127.95},"depth":{"buy":[{"quantity":850,"price":126.2,"orders":2},{"quantity":850,"price":126.15,"orders":2},{"quantity":425,"price":126.1,"orders":1},{"quantity":1275,"price":123.5,"orders":1},{"quantity":14025,"price":123.45,"orders":3}],"sell":[{"quantity":425,"price":129.1,"orders":1},{"quantity":425,"price":129.25,"orders":1},{"quantity":850,"price":129.35,"orders":1},{"quantity":4675,"price":129.65,"orders":1},{"quantity":425,"price":129.7,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|116360","symbol":"LUPIN25MAY2100PE","last_price":127.95,"volume":15300,"average_price":121.95,"oi":90950.0,"net_change":15.95,"total_buy_quantity":56950.0,"total_sell_quantity":47175.0,"lower_circuit_limit":6.05,"upper_circuit_limit":217.95,"last_trade_time":"1748339960201","oi_day_high":95625.0,"oi_day_low":90950.0},"NSE_FO:BHEL25MAY230CE":{"ohlc":{"open":30.0,"high":32.9,"low":29.05,"close":31.0},"depth":{"buy":[{"quantity":2625,"price":30.5,"orders":1},{"quantity":5250,"price":30.45,"orders":2},{"quantity":2625,"price":30.4,"orders":1},{"quantity":2625,"price":30.35,"orders":1},{"quantity":5250,"price":30.3,"orders":2}],"sell":[{"quantity":34125,"price":31.0,"orders":1},{"quantity":13125,"price":31.5,"orders":1},{"quantity":10500,"price":31.6,"orders":1},{"quantity":26250,"price":31.9,"orders":1},{"quantity":26250,"price":32.0,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|71450","symbol":"BHEL25MAY230CE","last_price":31.0,"volume":254625,"average_price":30.57,"oi":1409625.0,"net_change":-0.8,"total_buy_quantity":286125.0,"total_sell_quantity":267750.0,"lower_circuit_limit":10.0,"upper_circuit_limit":53.6,"last_trade_time":"1748339991047","oi_day_high":1512000.0,"oi_day_low":1409625.0},"NSE_FO:NBCC25MAY100CE":{"ohlc":{"open":15.1,"high":15.9,"low":13.7,"close":14.8},"depth":{"buy":[{"quantity":23200,"price":13.9,"orders":1},{"quantity":232000,"price":13.4,"orders":1},{"quantity":63800,"price":13.35,"orders":2},{"quantity":29000,"price":13.05,"orders":1},{"quantity":58000,"price":12.15,"orders":1}],"sell":[{"quantity":5800,"price":15.9,"orders":1},{"quantity":87000,"price":15.95,"orders":3},{"quantity":58000,"price":16.0,"orders":1},{"quantity":29000,"price":16.05,"orders":1},{"quantity":232000,"price":17.3,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|107981","symbol":"NBCC25MAY100CE","last_price":14.8,"volume":156600,"average_price":14.8,"oi":1078800.0,"net_change":0.55,"total_buy_quantity":406000.0,"total_sell_quantity":481400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.25,"last_trade_time":"1748336312900","oi_day_high":1113600.0,"oi_day_low":1078800.0},"NSE_FO:TATAPOWER25MAY395CE":{"ohlc":{"open":9.75,"high":10.4,"low":6.35,"close":8.5},"depth":{"buy":[{"quantity":1350,"price":8.3,"orders":1},{"quantity":2700,"price":8.25,"orders":2},{"quantity":2700,"price":8.2,"orders":2},{"quantity":2700,"price":8.15,"orders":2},{"quantity":1350,"price":8.1,"orders":1}],"sell":[{"quantity":1350,"price":8.45,"orders":1},{"quantity":4050,"price":8.5,"orders":3},{"quantity":5400,"price":8.55,"orders":3},{"quantity":5400,"price":8.6,"orders":3},{"quantity":4050,"price":8.65,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|142867","symbol":"TATAPOWER25MAY395CE","last_price":8.5,"volume":691200,"average_price":8.41,"oi":1541700.0,"net_change":-1.1,"total_buy_quantity":295650.0,"total_sell_quantity":229500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.6,"last_trade_time":"1748339971489","oi_day_high":1613250.0,"oi_day_low":1521450.0},"NSE_FO:TIINDIA25MAY2650PE":{"ohlc":{"open":0.7,"high":0.8,"low":0.7,"close":0.8},"depth":{"buy":[{"quantity":7500,"price":0.25,"orders":1},{"quantity":1500,"price":0.2,"orders":1},{"quantity":600,"price":0.15,"orders":1},{"quantity":13950,"price":0.1,"orders":2},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":7500,"price":3.05,"orders":1},{"quantity":7500,"price":8.45,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|143991","symbol":"TIINDIA25MAY2650PE","last_price":0.8,"volume":1200,"average_price":0.71,"oi":14100.0,"net_change":-0.2,"total_buy_quantity":23550.0,"total_sell_quantity":15000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1748324826966","oi_day_high":14100.0,"oi_day_low":14100.0},"NSE_FO:BSE25MAY2166.65CE":{"ohlc":{"open":278.0,"high":278.0,"low":240.0,"close":245.0},"depth":{"buy":[{"quantity":375,"price":246.6,"orders":1},{"quantity":375,"price":246.55,"orders":1},{"quantity":375,"price":246.5,"orders":1},{"quantity":375,"price":246.1,"orders":1},{"quantity":375,"price":246.05,"orders":1}],"sell":[{"quantity":3000,"price":254.05,"orders":2},{"quantity":375,"price":254.1,"orders":1},{"quantity":375,"price":254.2,"orders":1},{"quantity":375,"price":254.3,"orders":1},{"quantity":375,"price":256.3,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|35243","symbol":"BSE25MAY2166.65CE","last_price":245.0,"volume":38250,"average_price":254.08,"oi":342375.0,"net_change":-43.3,"total_buy_quantity":36375.0,"total_sell_quantity":42750.0,"lower_circuit_limit":23.25,"upper_circuit_limit":553.35,"last_trade_time":"1748339170057","oi_day_high":358125.0,"oi_day_low":342375.0},"NSE_FO:BHARATFORG25MAY1100PE":{"ohlc":{"open":2.0,"high":2.0,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":500,"price":0.45,"orders":1},{"quantity":1000,"price":0.4,"orders":2},{"quantity":2000,"price":0.35,"orders":3},{"quantity":2500,"price":0.3,"orders":4},{"quantity":2000,"price":0.25,"orders":3}],"sell":[{"quantity":500,"price":0.65,"orders":1},{"quantity":1000,"price":0.7,"orders":2},{"quantity":1000,"price":0.75,"orders":2},{"quantity":1500,"price":0.8,"orders":3},{"quantity":1000,"price":0.85,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|74776","symbol":"BHARATFORG25MAY1100PE","last_price":0.35,"volume":44500,"average_price":0.51,"oi":181500.0,"net_change":-0.35,"total_buy_quantity":176000.0,"total_sell_quantity":80000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1748339728991","oi_day_high":216000.0,"oi_day_low":181500.0},"NSE_FO:HINDUNILVR25MAY2320PE":{"ohlc":{"open":1.9,"high":4.0,"low":1.2,"close":2.15},"depth":{"buy":[{"quantity":600,"price":2.25,"orders":2},{"quantity":900,"price":2.2,"orders":3},{"quantity":2400,"price":2.15,"orders":3},{"quantity":2700,"price":2.1,"orders":4},{"quantity":2700,"price":2.05,"orders":4}],"sell":[{"quantity":900,"price":2.35,"orders":3},{"quantity":900,"price":2.4,"orders":3},{"quantity":900,"price":2.45,"orders":3},{"quantity":600,"price":2.5,"orders":2},{"quantity":3000,"price":2.55,"orders":4}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|89758","symbol":"HINDUNILVR25MAY2320PE","last_price":2.15,"volume":180900,"average_price":2.39,"oi":88800.0,"net_change":0.25,"total_buy_quantity":318300.0,"total_sell_quantity":43200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1748339956055","oi_day_high":121500.0,"oi_day_low":88800.0},"NSE_FO:KOTAKBANK25MAY2220CE":{"ohlc":{"open":0.6,"high":0.75,"low":0.4,"close":0.5},"depth":{"buy":[{"quantity":800,"price":0.45,"orders":2},{"quantity":2000,"price":0.4,"orders":4},{"quantity":1200,"price":0.35,"orders":2},{"quantity":12800,"price":0.3,"orders":2},{"quantity":29200,"price":0.25,"orders":5}],"sell":[{"quantity":2000,"price":0.5,"orders":5},{"quantity":1600,"price":0.55,"orders":2},{"quantity":4000,"price":0.6,"orders":5},{"quantity":1600,"price":0.65,"orders":3},{"quantity":5200,"price":0.7,"orders":5}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|112100","symbol":"KOTAKBANK25MAY2220CE","last_price":0.5,"volume":170800,"average_price":0.55,"oi":638800.0,"net_change":-0.4,"total_buy_quantity":350800.0,"total_sell_quantity":72400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1748339911223","oi_day_high":708400.0,"oi_day_low":638800.0},"NSE_FO:CESC25MAY157.5CE":{"ohlc":{"open":14.4,"high":14.4,"low":14.4,"close":14.4},"depth":{"buy":[{"quantity":11700,"price":9.0,"orders":1},{"quantity":11700,"price":8.95,"orders":1},{"quantity":29250,"price":8.25,"orders":1},{"quantity":117000,"price":7.9,"orders":1},{"quantity":8775,"price":7.85,"orders":1}],"sell":[{"quantity":20475,"price":11.9,"orders":1},{"quantity":8775,"price":11.95,"orders":1},{"quantity":40950,"price":12.0,"orders":2},{"quantity":14625,"price":12.2,"orders":1},{"quantity":29250,"price":12.3,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|80001","symbol":"CESC25MAY157.5CE","last_price":14.4,"volume":0,"average_price":0.0,"oi":295425.0,"net_change":0.0,"total_buy_quantity":222300.0,"total_sell_quantity":283725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.95,"last_trade_time":"1747810041000","oi_day_high":295425.0,"oi_day_low":295425.0},"NSE_FO:KEI25MAY3000PE":{"ohlc":{"open":0.3,"high":0.3,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":2250,"price":0.1,"orders":4},{"quantity":6900,"price":0.05,"orders":5},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":5400,"price":0.15,"orders":5},{"quantity":1950,"price":0.2,"orders":2},{"quantity":450,"price":0.25,"orders":1},{"quantity":450,"price":0.3,"orders":1},{"quantity":450,"price":0.35,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|99711","symbol":"KEI25MAY3000PE","last_price":0.15,"volume":21150,"average_price":0.13,"oi":62700.0,"net_change":-0.3,"total_buy_quantity":9150.0,"total_sell_quantity":25200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1748338377199","oi_day_high":63150.0,"oi_day_low":62700.0},"NSE_FO:UNIONBANK25MAY127.5CE":{"ohlc":{"open":12.0,"high":12.0,"low":12.0,"close":12.0},"depth":{"buy":[{"quantity":4425,"price":13.15,"orders":1},{"quantity":4425,"price":13.1,"orders":1},{"quantity":4425,"price":13.0,"orders":1},{"quantity":4425,"price":12.9,"orders":1},{"quantity":17700,"price":12.4,"orders":1}],"sell":[{"quantity":22125,"price":14.45,"orders":1},{"quantity":30975,"price":14.5,"orders":2},{"quantity":66375,"price":14.7,"orders":2},{"quantity":44250,"price":14.95,"orders":1},{"quantity":177000,"price":16.1,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|145457","symbol":"UNIONBANK25MAY127.5CE","last_price":12.0,"volume":44250,"average_price":12.0,"oi":539850.0,"net_change":-1.65,"total_buy_quantity":345150.0,"total_sell_quantity":380550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.0,"last_trade_time":"1748320966567","oi_day_high":539850.0,"oi_day_low":539850.0},"NSE_FO:TATASTEEL25MAY142.5CE":{"ohlc":{"open":20.05,"high":20.05,"low":18.4,"close":19.5},"depth":{"buy":[{"quantity":5500,"price":19.1,"orders":1},{"quantity":22000,"price":19.05,"orders":1},{"quantity":5500,"price":18.75,"orders":1},{"quantity":16500,"price":18.35,"orders":1},{"quantity":16500,"price":18.25,"orders":1}],"sell":[{"quantity":5500,"price":20.0,"orders":1},{"quantity":22000,"price":20.05,"orders":1},{"quantity":27500,"price":20.2,"orders":1},{"quantity":71500,"price":20.4,"orders":2},{"quantity":55000,"price":20.45,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|143053","symbol":"TATASTEEL25MAY142.5CE","last_price":19.5,"volume":38500,"average_price":19.13,"oi":2293500.0,"net_change":-0.55,"total_buy_quantity":319000.0,"total_sell_quantity":374000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.05,"last_trade_time":"1748339649981","oi_day_high":2304500.0,"oi_day_low":2293500.0},"NSE_FO:NCC25MAY220CE":{"ohlc":{"open":17.4,"high":17.4,"low":14.8,"close":14.8},"depth":{"buy":[{"quantity":1775,"price":14.95,"orders":1},{"quantity":1775,"price":14.9,"orders":1},{"quantity":1775,"price":14.8,"orders":1},{"quantity":1775,"price":14.0,"orders":1},{"quantity":7100,"price":12.5,"orders":1}],"sell":[{"quantity":1775,"price":15.8,"orders":1},{"quantity":7100,"price":15.95,"orders":1},{"quantity":5325,"price":16.1,"orders":1},{"quantity":17750,"price":16.25,"orders":1},{"quantity":8875,"price":16.3,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|108151","symbol":"NCC25MAY220CE","last_price":14.8,"volume":8875,"average_price":16.48,"oi":401150.0,"net_change":-0.45,"total_buy_quantity":186375.0,"total_sell_quantity":191700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.25,"last_trade_time":"1748338122402","oi_day_high":404700.0,"oi_day_low":401150.0},"NSE_FO:KPITTECH25MAY1220PE":{"ohlc":{"open":0.7,"high":1.65,"low":0.7,"close":1.65},"depth":{"buy":[{"quantity":1600,"price":0.65,"orders":2},{"quantity":400,"price":0.6,"orders":1},{"quantity":10400,"price":0.35,"orders":1},{"quantity":400,"price":0.3,"orders":1},{"quantity":58000,"price":0.25,"orders":3}],"sell":[{"quantity":400,"price":2.65,"orders":1},{"quantity":20000,"price":2.7,"orders":1},{"quantity":20000,"price":7.15,"orders":1},{"quantity":1600,"price":12.45,"orders":1},{"quantity":2000,"price":18.8,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|112454","symbol":"KPITTECH25MAY1220PE","last_price":1.65,"volume":15600,"average_price":0.99,"oi":34400.0,"net_change":0.6,"total_buy_quantity":196000.0,"total_sell_quantity":44000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1748336083326","oi_day_high":37600.0,"oi_day_low":33600.0},"NSE_FO:DALBHARAT25MAY1980PE":{"ohlc":{"open":5.1,"high":8.05,"low":2.8,"close":3.7},"depth":{"buy":[{"quantity":275,"price":3.25,"orders":1},{"quantity":275,"price":3.1,"orders":1},{"quantity":275,"price":2.7,"orders":1},{"quantity":550,"price":2.65,"orders":1},{"quantity":275,"price":2.6,"orders":1}],"sell":[{"quantity":550,"price":3.65,"orders":2},{"quantity":275,"price":3.7,"orders":1},{"quantity":275,"price":4.05,"orders":1},{"quantity":2200,"price":4.1,"orders":1},{"quantity":275,"price":6.8,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|84724","symbol":"DALBHARAT25MAY1980PE","last_price":3.7,"volume":36575,"average_price":5.64,"oi":61050.0,"net_change":-0.55,"total_buy_quantity":72050.0,"total_sell_quantity":42625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1748339941844","oi_day_high":61875.0,"oi_day_low":57475.0},"NSE_FO:CYIENT25MAY1240CE":{"ohlc":{"open":85.0,"high":85.0,"low":85.0,"close":85.0},"depth":{"buy":[{"quantity":300,"price":90.75,"orders":1},{"quantity":1200,"price":90.7,"orders":1},{"quantity":15000,"price":83.75,"orders":1},{"quantity":3000,"price":83.7,"orders":1},{"quantity":900,"price":82.1,"orders":1}],"sell":[{"quantity":1200,"price":108.4,"orders":1},{"quantity":600,"price":108.45,"orders":2},{"quantity":1200,"price":109.55,"orders":1},{"quantity":900,"price":109.75,"orders":1},{"quantity":1500,"price":110.45,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|77664","symbol":"CYIENT25MAY1240CE","last_price":85.0,"volume":0,"average_price":0.0,"oi":10200.0,"net_change":0.0,"total_buy_quantity":24900.0,"total_sell_quantity":26400.0,"lower_circuit_limit":6.6,"upper_circuit_limit":218.7,"last_trade_time":"1747984340000","oi_day_high":10800.0,"oi_day_low":10200.0},"NSE_FO:INDIGO25MAY5500CE":{"ohlc":{"open":7.15,"high":17.15,"low":4.65,"close":10.5},"depth":{"buy":[{"quantity":150,"price":10.3,"orders":1},{"quantity":600,"price":10.25,"orders":3},{"quantity":1050,"price":10.2,"orders":3},{"quantity":600,"price":10.15,"orders":3},{"quantity":300,"price":10.1,"orders":2}],"sell":[{"quantity":150,"price":10.6,"orders":1},{"quantity":2100,"price":10.65,"orders":2},{"quantity":450,"price":10.7,"orders":2},{"quantity":600,"price":10.75,"orders":3},{"quantity":450,"price":10.8,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|94019","symbol":"INDIGO25MAY5500CE","last_price":10.5,"volume":2242950,"average_price":11.39,"oi":327900.0,"net_change":-25.25,"total_buy_quantity":315450.0,"total_sell_quantity":61050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":139.4,"last_trade_time":"1748339998349","oi_day_high":388950.0,"oi_day_low":298950.0},"NSE_FO:CONCOR25MAY710CE":{"ohlc":{"open":33.05,"high":58.15,"low":31.6,"close":54.75},"depth":{"buy":[{"quantity":2000,"price":55.4,"orders":1},{"quantity":1000,"price":55.35,"orders":1},{"quantity":2000,"price":55.1,"orders":1},{"quantity":1000,"price":55.05,"orders":1},{"quantity":1000,"price":54.95,"orders":1}],"sell":[{"quantity":2000,"price":56.75,"orders":1},{"quantity":1000,"price":57.0,"orders":1},{"quantity":2000,"price":57.2,"orders":1},{"quantity":1000,"price":57.25,"orders":1},{"quantity":3000,"price":58.3,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|83185","symbol":"CONCOR25MAY710CE","last_price":54.75,"volume":104000,"average_price":42.67,"oi":285000.0,"net_change":21.7,"total_buy_quantity":125000.0,"total_sell_quantity":88000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.4,"last_trade_time":"1748339701840","oi_day_high":307000.0,"oi_day_low":278000.0},"NSE_FO:AXISBANK25MAY1210CE":{"ohlc":{"open":10.95,"high":14.95,"low":5.5,"close":6.1},"depth":{"buy":[{"quantity":1875,"price":6.0,"orders":3},{"quantity":3125,"price":5.95,"orders":4},{"quantity":4375,"price":5.9,"orders":6},{"quantity":7500,"price":5.85,"orders":7},{"quantity":7500,"price":5.8,"orders":8}],"sell":[{"quantity":12500,"price":6.1,"orders":6},{"quantity":4375,"price":6.15,"orders":5},{"quantity":3125,"price":6.2,"orders":4},{"quantity":3125,"price":6.25,"orders":4},{"quantity":6250,"price":6.3,"orders":6}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|70940","symbol":"AXISBANK25MAY1210CE","last_price":6.1,"volume":7360625,"average_price":8.65,"oi":1935625.0,"net_change":-8.15,"total_buy_quantity":577500.0,"total_sell_quantity":223750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.45,"last_trade_time":"1748339996458","oi_day_high":1961250.0,"oi_day_low":1653750.0},"NSE_FO:DELHIVERY25MAY300PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":115900,"price":0.05,"orders":28},{"quantity":6100,"price":0.1,"orders":2},{"quantity":1525,"price":1.65,"orders":1},{"quantity":6100,"price":4.2,"orders":1},{"quantity":76250,"price":6.05,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|79055","symbol":"DELHIVERY25MAY300PE","last_price":0.05,"volume":82350,"average_price":0.05,"oi":1040050.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":244000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1748319365179","oi_day_high":1040050.0,"oi_day_low":1032425.0},"NSE_FO:INDUSINDBK25MAY700CE":{"ohlc":{"open":104.9,"high":125.5,"low":99.0,"close":120.1},"depth":{"buy":[{"quantity":500,"price":121.0,"orders":1},{"quantity":500,"price":120.7,"orders":1},{"quantity":9000,"price":120.6,"orders":4},{"quantity":2000,"price":116.5,"orders":1},{"quantity":500,"price":115.1,"orders":1}],"sell":[{"quantity":500,"price":122.3,"orders":1},{"quantity":500,"price":122.75,"orders":1},{"quantity":500,"price":122.8,"orders":1},{"quantity":7500,"price":122.95,"orders":6},{"quantity":500,"price":123.2,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|38576","symbol":"INDUSINDBK25MAY700CE","last_price":120.1,"volume":56000,"average_price":118.88,"oi":79000.0,"net_change":20.1,"total_buy_quantity":66000.0,"total_sell_quantity":52000.0,"lower_circuit_limit":29.8,"upper_circuit_limit":213.75,"last_trade_time":"1748338536738","oi_day_high":114000.0,"oi_day_low":79000.0},"NSE_FO:HINDZINC25MAY460CE":{"ohlc":{"open":4.0,"high":4.0,"low":1.6,"close":1.6},"depth":{"buy":[{"quantity":2450,"price":1.55,"orders":2},{"quantity":2450,"price":1.5,"orders":2},{"quantity":2450,"price":1.45,"orders":2},{"quantity":1225,"price":1.4,"orders":1},{"quantity":2450,"price":1.35,"orders":2}],"sell":[{"quantity":4900,"price":1.6,"orders":2},{"quantity":3675,"price":1.65,"orders":3},{"quantity":3675,"price":1.7,"orders":3},{"quantity":4900,"price":1.75,"orders":4},{"quantity":7350,"price":1.8,"orders":5}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|98903","symbol":"HINDZINC25MAY460CE","last_price":1.6,"volume":564725,"average_price":2.6,"oi":429975.0,"net_change":-1.6,"total_buy_quantity":102900.0,"total_sell_quantity":306250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1748339976887","oi_day_high":526750.0,"oi_day_low":429975.0},"NSE_FO:TITAGARH25MAY820PE":{"ohlc":{"open":1.3,"high":1.45,"low":0.6,"close":0.6},"depth":{"buy":[{"quantity":1250,"price":0.6,"orders":1},{"quantity":14375,"price":0.55,"orders":1},{"quantity":26875,"price":0.5,"orders":6},{"quantity":1250,"price":0.25,"orders":1},{"quantity":1250,"price":0.2,"orders":1}],"sell":[{"quantity":5625,"price":0.85,"orders":1},{"quantity":625,"price":1.0,"orders":1},{"quantity":2500,"price":1.5,"orders":1},{"quantity":3125,"price":1.7,"orders":3},{"quantity":1875,"price":2.0,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|144083","symbol":"TITAGARH25MAY820PE","last_price":0.6,"volume":130625,"average_price":1.34,"oi":88125.0,"net_change":-0.9,"total_buy_quantity":50625.0,"total_sell_quantity":47500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1748339623163","oi_day_high":218125.0,"oi_day_low":88125.0},"NSE_FO:AMBUJACEM25MAY570CE":{"ohlc":{"open":5.25,"high":5.8,"low":1.9,"close":2.8},"depth":{"buy":[{"quantity":1800,"price":2.55,"orders":2},{"quantity":8100,"price":2.5,"orders":3},{"quantity":1800,"price":2.45,"orders":2},{"quantity":2700,"price":2.4,"orders":3},{"quantity":10800,"price":2.35,"orders":6}],"sell":[{"quantity":1800,"price":2.65,"orders":1},{"quantity":900,"price":2.7,"orders":1},{"quantity":1800,"price":2.75,"orders":2},{"quantity":3600,"price":2.8,"orders":4},{"quantity":900,"price":2.85,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|65880","symbol":"AMBUJACEM25MAY570CE","last_price":2.8,"volume":967500,"average_price":2.92,"oi":859500.0,"net_change":-1.85,"total_buy_quantity":123300.0,"total_sell_quantity":169200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1748339999635","oi_day_high":915300.0,"oi_day_low":858600.0},"NSE_FO:JSWSTEEL25MAY1040CE":{"ohlc":{"open":7.0,"high":8.7,"low":1.95,"close":2.4},"depth":{"buy":[{"quantity":2025,"price":2.35,"orders":3},{"quantity":12825,"price":2.3,"orders":8},{"quantity":10800,"price":2.25,"orders":8},{"quantity":6750,"price":2.2,"orders":6},{"quantity":13500,"price":2.15,"orders":8}],"sell":[{"quantity":4050,"price":2.4,"orders":3},{"quantity":16200,"price":2.45,"orders":8},{"quantity":14175,"price":2.5,"orders":6},{"quantity":11475,"price":2.55,"orders":6},{"quantity":3375,"price":2.6,"orders":5}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|99015","symbol":"JSWSTEEL25MAY1040CE","last_price":2.4,"volume":3489075,"average_price":4.15,"oi":725625.0,"net_change":-6.45,"total_buy_quantity":802575.0,"total_sell_quantity":268650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1748339999601","oi_day_high":1005075.0,"oi_day_low":725625.0},"NSE_FO:VOLTAS25MAY1280CE":{"ohlc":{"open":6.15,"high":10.45,"low":6.15,"close":7.1},"depth":{"buy":[{"quantity":5100,"price":6.9,"orders":3},{"quantity":300,"price":6.8,"orders":1},{"quantity":300,"price":6.75,"orders":1},{"quantity":900,"price":6.7,"orders":2},{"quantity":600,"price":6.65,"orders":2}],"sell":[{"quantity":600,"price":7.1,"orders":2},{"quantity":300,"price":7.15,"orders":1},{"quantity":1500,"price":7.2,"orders":4},{"quantity":600,"price":7.25,"orders":2},{"quantity":300,"price":7.3,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|139979","symbol":"VOLTAS25MAY1280CE","last_price":7.1,"volume":1192500,"average_price":8.25,"oi":801900.0,"net_change":-0.4,"total_buy_quantity":556800.0,"total_sell_quantity":153600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.55,"last_trade_time":"1748339990398","oi_day_high":919500.0,"oi_day_low":801900.0},"NSE_FO:UPL25MAY680PE":{"ohlc":{"open":46.8,"high":48.8,"low":46.8,"close":47.5},"depth":{"buy":[{"quantity":5420,"price":46.8,"orders":1},{"quantity":6775,"price":45.6,"orders":1},{"quantity":1355,"price":45.1,"orders":1},{"quantity":18970,"price":44.9,"orders":2},{"quantity":4065,"price":44.8,"orders":1}],"sell":[{"quantity":1355,"price":48.2,"orders":1},{"quantity":1355,"price":48.25,"orders":1},{"quantity":1355,"price":48.3,"orders":1},{"quantity":1355,"price":48.55,"orders":1},{"quantity":2710,"price":50.45,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|138930","symbol":"UPL25MAY680PE","last_price":47.5,"volume":8130,"average_price":47.48,"oi":424115.0,"net_change":1.15,"total_buy_quantity":121950.0,"total_sell_quantity":116530.0,"lower_circuit_limit":11.5,"upper_circuit_limit":81.2,"last_trade_time":"1748339348649","oi_day_high":426825.0,"oi_day_low":424115.0},"NSE_FO:MANAPPURAM25MAY230PE":{"ohlc":{"open":0.4,"high":0.7,"low":0.4,"close":0.7},"depth":{"buy":[{"quantity":771000,"price":0.7,"orders":13},{"quantity":27000,"price":0.55,"orders":2},{"quantity":39000,"price":0.4,"orders":1},{"quantity":24000,"price":0.35,"orders":1},{"quantity":39000,"price":0.3,"orders":3}],"sell":[{"quantity":12000,"price":0.75,"orders":2},{"quantity":12000,"price":0.85,"orders":2},{"quantity":3000,"price":0.9,"orders":1},{"quantity":12000,"price":1.0,"orders":4},{"quantity":3000,"price":1.2,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|103989","symbol":"MANAPPURAM25MAY230PE","last_price":0.7,"volume":2073000,"average_price":0.55,"oi":6186000.0,"net_change":0.1,"total_buy_quantity":1944000.0,"total_sell_quantity":504000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1748339996412","oi_day_high":7422000.0,"oi_day_low":6186000.0},"NSE_FO:MOTHERSON25MAY135PE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3550,"price":0.05,"orders":1},{"quantity":205900,"price":0.1,"orders":5},{"quantity":28400,"price":0.15,"orders":1},{"quantity":31950,"price":0.2,"orders":2},{"quantity":28400,"price":0.25,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|105896","symbol":"MOTHERSON25MAY135PE","last_price":0.05,"volume":181050,"average_price":0.05,"oi":1739500.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":639000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1748339880715","oi_day_high":1838900.0,"oi_day_low":1739500.0},"NSE_FO:EXIDEIND25MAY380PE":{"ohlc":{"open":1.1,"high":7.3,"low":0.95,"close":1.45},"depth":{"buy":[{"quantity":7200,"price":1.4,"orders":3},{"quantity":9000,"price":1.35,"orders":3},{"quantity":9000,"price":1.3,"orders":3},{"quantity":10800,"price":1.25,"orders":4},{"quantity":9000,"price":1.2,"orders":3}],"sell":[{"quantity":1800,"price":1.45,"orders":1},{"quantity":7200,"price":1.5,"orders":3},{"quantity":9000,"price":1.55,"orders":3},{"quantity":9000,"price":1.6,"orders":4},{"quantity":9000,"price":1.65,"orders":4}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|82126","symbol":"EXIDEIND25MAY380PE","last_price":1.45,"volume":5590800,"average_price":2.91,"oi":1189800.0,"net_change":-0.05,"total_buy_quantity":255600.0,"total_sell_quantity":473400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1748339928725","oi_day_high":1276200.0,"oi_day_low":977400.0},"NSE_FO:RECLTD25MAY440PE":{"ohlc":{"open":35.0,"high":37.85,"low":33.65,"close":33.75},"depth":{"buy":[{"quantity":1000,"price":33.55,"orders":1},{"quantity":2000,"price":33.5,"orders":2},{"quantity":2000,"price":33.4,"orders":2},{"quantity":1000,"price":33.35,"orders":1},{"quantity":2000,"price":33.2,"orders":1}],"sell":[{"quantity":1000,"price":33.9,"orders":1},{"quantity":2000,"price":33.95,"orders":1},{"quantity":2000,"price":34.05,"orders":2},{"quantity":10000,"price":34.1,"orders":1},{"quantity":1000,"price":34.15,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|119729","symbol":"RECLTD25MAY440PE","last_price":33.75,"volume":39000,"average_price":35.52,"oi":716000.0,"net_change":1.15,"total_buy_quantity":113000.0,"total_sell_quantity":131000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.45,"last_trade_time":"1748339909045","oi_day_high":734000.0,"oi_day_low":716000.0},"NSE_FO:BANDHANBNK25MAY170CE":{"ohlc":{"open":0.9,"high":2.75,"low":0.8,"close":1.45},"depth":{"buy":[{"quantity":2800,"price":1.5,"orders":1},{"quantity":8400,"price":1.45,"orders":3},{"quantity":16800,"price":1.4,"orders":4},{"quantity":22400,"price":1.35,"orders":4},{"quantity":22400,"price":1.3,"orders":4}],"sell":[{"quantity":14000,"price":1.55,"orders":5},{"quantity":19600,"price":1.6,"orders":5},{"quantity":16800,"price":1.65,"orders":6},{"quantity":36400,"price":1.7,"orders":5},{"quantity":11200,"price":1.75,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|70274","symbol":"BANDHANBNK25MAY170CE","last_price":1.45,"volume":13188000,"average_price":1.69,"oi":5395600.0,"net_change":0.65,"total_buy_quantity":1209600.0,"total_sell_quantity":1206800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1748339995676","oi_day_high":6476400.0,"oi_day_low":5062400.0},"NSE_FO:COALINDIA25MAY400CE":{"ohlc":{"open":4.75,"high":5.7,"low":2.95,"close":3.35},"depth":{"buy":[{"quantity":46200,"price":3.25,"orders":11},{"quantity":8400,"price":3.2,"orders":6},{"quantity":6300,"price":3.15,"orders":5},{"quantity":10500,"price":3.1,"orders":7},{"quantity":5250,"price":3.05,"orders":4}],"sell":[{"quantity":11550,"price":3.35,"orders":8},{"quantity":10500,"price":3.4,"orders":8},{"quantity":13650,"price":3.45,"orders":7},{"quantity":13650,"price":3.5,"orders":7},{"quantity":6300,"price":3.55,"orders":5}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|75295","symbol":"COALINDIA25MAY400CE","last_price":3.35,"volume":4993800,"average_price":3.97,"oi":3459750.0,"net_change":-2.05,"total_buy_quantity":271950.0,"total_sell_quantity":520800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1748339987948","oi_day_high":3471300.0,"oi_day_low":3425100.0},"NSE_FO:TATASTEEL25MAY142.5PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1391500,"price":0.05,"orders":21},{"quantity":445500,"price":0.1,"orders":5},{"quantity":165000,"price":1.8,"orders":1},{"quantity":22000,"price":2.05,"orders":1},{"quantity":55000,"price":2.7,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|143054","symbol":"TATASTEEL25MAY142.5PE","last_price":0.05,"volume":88000,"average_price":0.05,"oi":3289000.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":2079000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1748339649981","oi_day_high":3289000.0,"oi_day_low":3289000.0},"NSE_FO:TATACONSUM25MAY1160PE":{"ohlc":{"open":34.5,"high":39.65,"low":25.85,"close":31.05},"depth":{"buy":[{"quantity":456,"price":30.0,"orders":1},{"quantity":456,"price":29.95,"orders":1},{"quantity":912,"price":27.8,"orders":1},{"quantity":1368,"price":27.75,"orders":1},{"quantity":456,"price":27.5,"orders":1}],"sell":[{"quantity":456,"price":32.1,"orders":1},{"quantity":456,"price":32.35,"orders":1},{"quantity":456,"price":35.1,"orders":1},{"quantity":1368,"price":35.2,"orders":1},{"quantity":1824,"price":43.2,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|127474","symbol":"TATACONSUM25MAY1160PE","last_price":31.05,"volume":52896,"average_price":34.45,"oi":131328.0,"net_change":5.15,"total_buy_quantity":40584.0,"total_sell_quantity":24624.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.1,"last_trade_time":"1748339013671","oi_day_high":142272.0,"oi_day_low":131328.0},"NSE_FO:CAMS25MAY4050CE":{"ohlc":{"open":37.0,"high":43.0,"low":13.7,"close":13.05},"depth":{"buy":[{"quantity":250,"price":13.4,"orders":2},{"quantity":125,"price":13.15,"orders":1},{"quantity":250,"price":13.1,"orders":2},{"quantity":125,"price":12.8,"orders":1},{"quantity":125,"price":12.55,"orders":1}],"sell":[{"quantity":125,"price":13.65,"orders":1},{"quantity":125,"price":13.75,"orders":1},{"quantity":125,"price":14.15,"orders":1},{"quantity":625,"price":14.2,"orders":2},{"quantity":125,"price":14.25,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|78658","symbol":"CAMS25MAY4050CE","last_price":13.05,"volume":280500,"average_price":26.68,"oi":33500.0,"net_change":-22.35,"total_buy_quantity":110250.0,"total_sell_quantity":33125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":141.8,"last_trade_time":"1748339997168","oi_day_high":42000.0,"oi_day_low":22625.0},"NSE_FO:HAL25MAY4300PE":{"ohlc":{"open":1.4,"high":1.8,"low":0.6,"close":0.65},"depth":{"buy":[{"quantity":1350,"price":0.6,"orders":7},{"quantity":450,"price":0.55,"orders":3},{"quantity":5250,"price":0.5,"orders":6},{"quantity":11550,"price":0.45,"orders":6},{"quantity":450,"price":0.4,"orders":3}],"sell":[{"quantity":3600,"price":0.65,"orders":3},{"quantity":450,"price":0.7,"orders":1},{"quantity":600,"price":0.75,"orders":3},{"quantity":600,"price":0.8,"orders":1},{"quantity":450,"price":0.85,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|85704","symbol":"HAL25MAY4300PE","last_price":0.65,"volume":40500,"average_price":0.87,"oi":318300.0,"net_change":-0.7,"total_buy_quantity":117300.0,"total_sell_quantity":14400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1748339980137","oi_day_high":325800.0,"oi_day_low":317550.0},"NSE_FO:ADANIENT25MAY2440PE":{"ohlc":{"open":4.95,"high":5.25,"low":2.25,"close":2.55},"depth":{"buy":[{"quantity":900,"price":2.45,"orders":3},{"quantity":900,"price":2.4,"orders":3},{"quantity":900,"price":2.35,"orders":3},{"quantity":600,"price":2.3,"orders":2},{"quantity":600,"price":2.25,"orders":2}],"sell":[{"quantity":300,"price":2.6,"orders":1},{"quantity":600,"price":2.65,"orders":2},{"quantity":900,"price":2.7,"orders":3},{"quantity":1800,"price":2.75,"orders":6},{"quantity":300,"price":2.8,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|64513","symbol":"ADANIENT25MAY2440PE","last_price":2.55,"volume":307200,"average_price":3.31,"oi":101700.0,"net_change":-2.15,"total_buy_quantity":264600.0,"total_sell_quantity":43800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.7,"last_trade_time":"1748339962339","oi_day_high":132600.0,"oi_day_low":101400.0},"NSE_FO:PFC25MAY430CE":{"ohlc":{"open":1.05,"high":1.2,"low":0.6,"close":0.95},"depth":{"buy":[{"quantity":14300,"price":0.95,"orders":8},{"quantity":20800,"price":0.9,"orders":8},{"quantity":33800,"price":0.85,"orders":13},{"quantity":23400,"price":0.8,"orders":10},{"quantity":24700,"price":0.75,"orders":9}],"sell":[{"quantity":9100,"price":1.0,"orders":4},{"quantity":22100,"price":1.05,"orders":9},{"quantity":37700,"price":1.1,"orders":10},{"quantity":14300,"price":1.15,"orders":6},{"quantity":5200,"price":1.2,"orders":4}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|128558","symbol":"PFC25MAY430CE","last_price":0.95,"volume":3998800,"average_price":0.79,"oi":3608800.0,"net_change":-0.2,"total_buy_quantity":773500.0,"total_sell_quantity":516100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1748339986085","oi_day_high":3932500.0,"oi_day_low":3573700.0},"NSE_FO:INDUSINDBK25MAY820CE":{"ohlc":{"open":3.85,"high":15.8,"low":3.0,"close":9.8},"depth":{"buy":[{"quantity":500,"price":10.0,"orders":1},{"quantity":500,"price":9.95,"orders":1},{"quantity":2000,"price":9.9,"orders":3},{"quantity":1500,"price":9.85,"orders":2},{"quantity":3000,"price":9.8,"orders":6}],"sell":[{"quantity":1500,"price":10.3,"orders":2},{"quantity":2000,"price":10.35,"orders":3},{"quantity":2500,"price":10.4,"orders":4},{"quantity":3500,"price":10.45,"orders":5},{"quantity":2000,"price":10.5,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|94522","symbol":"INDUSINDBK25MAY820CE","last_price":9.8,"volume":14172000,"average_price":9.65,"oi":685000.0,"net_change":5.55,"total_buy_quantity":1049000.0,"total_sell_quantity":145500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.2,"last_trade_time":"1748339976357","oi_day_high":1667500.0,"oi_day_low":685000.0},"NSE_FO:SYNGENE25MAY660PE":{"ohlc":{"open":9.15,"high":14.1,"low":8.85,"close":9.5},"depth":{"buy":[{"quantity":2000,"price":9.2,"orders":2},{"quantity":1000,"price":8.8,"orders":1},{"quantity":1000,"price":8.75,"orders":1},{"quantity":1000,"price":8.1,"orders":1},{"quantity":5000,"price":8.05,"orders":1}],"sell":[{"quantity":1000,"price":9.75,"orders":1},{"quantity":1000,"price":9.8,"orders":1},{"quantity":1000,"price":9.95,"orders":1},{"quantity":1000,"price":10.7,"orders":1},{"quantity":2000,"price":10.95,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|126445","symbol":"SYNGENE25MAY660PE","last_price":9.5,"volume":111000,"average_price":10.78,"oi":59000.0,"net_change":-3.3,"total_buy_quantity":147000.0,"total_sell_quantity":88000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.4,"last_trade_time":"1748339868102","oi_day_high":76000.0,"oi_day_low":57000.0},"NSE_FO:BPCL25MAY300CE":{"ohlc":{"open":20.0,"high":21.5,"low":15.55,"close":17.45},"depth":{"buy":[{"quantity":7200,"price":15.85,"orders":1},{"quantity":3600,"price":15.8,"orders":2},{"quantity":1800,"price":15.7,"orders":1},{"quantity":1800,"price":15.6,"orders":1},{"quantity":1800,"price":15.55,"orders":1}],"sell":[{"quantity":1800,"price":17.5,"orders":1},{"quantity":7200,"price":17.55,"orders":1},{"quantity":1800,"price":17.65,"orders":1},{"quantity":19800,"price":17.75,"orders":1},{"quantity":1800,"price":17.8,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|71899","symbol":"BPCL25MAY300CE","last_price":17.45,"volume":126000,"average_price":18.4,"oi":898200.0,"net_change":-5.55,"total_buy_quantity":153000.0,"total_sell_quantity":334800.0,"lower_circuit_limit":3.0,"upper_circuit_limit":43.0,"last_trade_time":"1748339664393","oi_day_high":963000.0,"oi_day_low":898200.0},"NSE_FO:TECHM25MAY1440CE":{"ohlc":{"open":158.0,"high":158.0,"low":155.0,"close":155.0},"depth":{"buy":[{"quantity":3000,"price":144.5,"orders":1},{"quantity":600,"price":144.45,"orders":1},{"quantity":600,"price":144.35,"orders":1},{"quantity":600,"price":144.05,"orders":1},{"quantity":600,"price":134.4,"orders":1}],"sell":[{"quantity":600,"price":154.1,"orders":1},{"quantity":600,"price":154.5,"orders":1},{"quantity":2400,"price":158.05,"orders":1},{"quantity":6000,"price":160.05,"orders":1},{"quantity":3000,"price":160.3,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|132319","symbol":"TECHM25MAY1440CE","last_price":155.0,"volume":1800,"average_price":157.0,"oi":173400.0,"net_change":-5.0,"total_buy_quantity":41400.0,"total_sell_quantity":36600.0,"lower_circuit_limit":77.1,"upper_circuit_limit":242.9,"last_trade_time":"1748326156302","oi_day_high":174000.0,"oi_day_low":173400.0},"NSE_FO:ATGL25MAY620CE":{"ohlc":{"open":58.1,"high":58.1,"low":58.1,"close":58.1},"depth":{"buy":[{"quantity":5425,"price":49.5,"orders":1},{"quantity":3100,"price":49.45,"orders":1},{"quantity":7750,"price":46.3,"orders":1},{"quantity":31000,"price":45.5,"orders":1},{"quantity":2325,"price":45.45,"orders":1}],"sell":[{"quantity":1550,"price":58.65,"orders":1},{"quantity":3100,"price":58.7,"orders":1},{"quantity":5425,"price":59.15,"orders":2},{"quantity":7750,"price":59.5,"orders":1},{"quantity":3875,"price":59.8,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|68171","symbol":"ATGL25MAY620CE","last_price":58.1,"volume":775,"average_price":58.1,"oi":106950.0,"net_change":6.1,"total_buy_quantity":92225.0,"total_sell_quantity":60450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.45,"last_trade_time":"1748335328779","oi_day_high":106950.0,"oi_day_low":106950.0},"NSE_FO:APLAPOLLO25MAY1620PE":{"ohlc":{"open":0.7,"high":0.7,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":12950,"price":0.15,"orders":5},{"quantity":21700,"price":0.1,"orders":4},{"quantity":15050,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":700,"price":0.25,"orders":2},{"quantity":1400,"price":0.3,"orders":3},{"quantity":350,"price":0.35,"orders":1},{"quantity":350,"price":0.4,"orders":1},{"quantity":700,"price":0.45,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|68084","symbol":"APLAPOLLO25MAY1620PE","last_price":0.15,"volume":125650,"average_price":0.3,"oi":103250.0,"net_change":-0.4,"total_buy_quantity":49700.0,"total_sell_quantity":21000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1748339880111","oi_day_high":196000.0,"oi_day_low":103250.0},"NSE_FO:ALKEM25MAY5200CE":{"ohlc":{"open":91.65,"high":114.85,"low":62.35,"close":82.55},"depth":{"buy":[{"quantity":100,"price":85.1,"orders":1},{"quantity":100,"price":85.05,"orders":1},{"quantity":300,"price":84.1,"orders":1},{"quantity":300,"price":80.1,"orders":1},{"quantity":300,"price":63.95,"orders":1}],"sell":[{"quantity":100,"price":93.75,"orders":1},{"quantity":100,"price":93.8,"orders":1},{"quantity":100,"price":94.0,"orders":1},{"quantity":100,"price":94.1,"orders":1},{"quantity":100,"price":95.75,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|65604","symbol":"ALKEM25MAY5200CE","last_price":82.55,"volume":14700,"average_price":80.72,"oi":18200.0,"net_change":-10.45,"total_buy_quantity":9100.0,"total_sell_quantity":14100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":254.05,"last_trade_time":"1748339699906","oi_day_high":18200.0,"oi_day_low":15400.0},"NSE_FO:RELIANCE25MAY1300PE":{"ohlc":{"open":0.55,"high":0.55,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":142000,"price":0.15,"orders":25},{"quantity":222000,"price":0.1,"orders":31},{"quantity":386000,"price":0.05,"orders":37},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1500,"price":0.2,"orders":2},{"quantity":122500,"price":0.25,"orders":22},{"quantity":84500,"price":0.3,"orders":16},{"quantity":10000,"price":0.35,"orders":9},{"quantity":14500,"price":0.4,"orders":6}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|120103","symbol":"RELIANCE25MAY1300PE","last_price":0.2,"volume":1335000,"average_price":0.23,"oi":3393500.0,"net_change":-0.1,"total_buy_quantity":750000.0,"total_sell_quantity":496500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1748339995115","oi_day_high":3750500.0,"oi_day_low":3393500.0},"NSE_FO:PAYTM25MAY920CE":{"ohlc":{"open":2.7,"high":3.5,"low":1.1,"close":1.3},"depth":{"buy":[{"quantity":1950,"price":1.2,"orders":3},{"quantity":1950,"price":1.15,"orders":3},{"quantity":5200,"price":1.1,"orders":4},{"quantity":1300,"price":1.05,"orders":1},{"quantity":6500,"price":1.0,"orders":5}],"sell":[{"quantity":3250,"price":1.35,"orders":4},{"quantity":3900,"price":1.4,"orders":5},{"quantity":4550,"price":1.45,"orders":5},{"quantity":5200,"price":1.5,"orders":5},{"quantity":4550,"price":1.55,"orders":5}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|113662","symbol":"PAYTM25MAY920CE","last_price":1.3,"volume":1107600,"average_price":2.5,"oi":649350.0,"net_change":-1.55,"total_buy_quantity":396500.0,"total_sell_quantity":212550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1748339976580","oi_day_high":787150.0,"oi_day_low":640250.0},"NSE_FO:ITC25MAY430CE":{"ohlc":{"open":6.15,"high":7.35,"low":1.4,"close":1.9},"depth":{"buy":[{"quantity":46400,"price":1.8,"orders":10},{"quantity":19200,"price":1.75,"orders":7},{"quantity":17600,"price":1.7,"orders":7},{"quantity":33600,"price":1.65,"orders":8},{"quantity":30400,"price":1.6,"orders":9}],"sell":[{"quantity":9600,"price":1.9,"orders":2},{"quantity":17600,"price":1.95,"orders":5},{"quantity":19200,"price":2.0,"orders":5},{"quantity":17600,"price":2.05,"orders":4},{"quantity":20800,"price":2.1,"orders":8}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|97219","symbol":"ITC25MAY430CE","last_price":1.9,"volume":12744000,"average_price":2.85,"oi":7310400.0,"net_change":-4.55,"total_buy_quantity":976000.0,"total_sell_quantity":448000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1748339993099","oi_day_high":8179200.0,"oi_day_low":7310400.0},"NSE_FO:COFORGE25MAY7300CE":{"ohlc":{"open":1170.0,"high":1170.0,"low":1169.95,"close":1170.0},"depth":{"buy":[{"quantity":75,"price":1124.65,"orders":1},{"quantity":75,"price":1124.6,"orders":1},{"quantity":750,"price":1124.5,"orders":1},{"quantity":75,"price":1124.45,"orders":1},{"quantity":525,"price":1124.2,"orders":1}],"sell":[{"quantity":75,"price":1185.05,"orders":1},{"quantity":75,"price":1185.1,"orders":1},{"quantity":750,"price":1185.2,"orders":1},{"quantity":300,"price":1185.3,"orders":1},{"quantity":75,"price":1185.35,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|82050","symbol":"COFORGE25MAY7300CE","last_price":1170.0,"volume":975,"average_price":1169.98,"oi":38325.0,"net_change":75.0,"total_buy_quantity":7275.0,"total_sell_quantity":7275.0,"lower_circuit_limit":488.35,"upper_circuit_limit":1701.65,"last_trade_time":"1748339555141","oi_day_high":38925.0,"oi_day_low":38325.0},"NSE_FO:TORNTPOWER25MAY1600PE":{"ohlc":{"open":174.05,"high":174.05,"low":172.0,"close":172.0},"depth":{"buy":[{"quantity":1875,"price":168.25,"orders":1},{"quantity":3750,"price":166.5,"orders":1},{"quantity":1500,"price":166.25,"orders":1},{"quantity":3750,"price":165.05,"orders":1},{"quantity":750,"price":160.0,"orders":1}],"sell":[{"quantity":1875,"price":177.6,"orders":1},{"quantity":1500,"price":177.65,"orders":1},{"quantity":1500,"price":191.0,"orders":1},{"quantity":15000,"price":198.4,"orders":1},{"quantity":3750,"price":198.45,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|135477","symbol":"TORNTPOWER25MAY1600PE","last_price":172.0,"volume":2625,"average_price":172.86,"oi":25125.0,"net_change":7.0,"total_buy_quantity":27375.0,"total_sell_quantity":29250.0,"lower_circuit_limit":54.5,"upper_circuit_limit":275.5,"last_trade_time":"1748331610900","oi_day_high":26250.0,"oi_day_low":25125.0},"NSE_FO:COLPAL25MAY2740PE":{"ohlc":{"open":250.0,"high":250.0,"low":250.0,"close":250.0},"depth":{"buy":[{"quantity":700,"price":236.05,"orders":1},{"quantity":700,"price":236.0,"orders":1},{"quantity":875,"price":232.75,"orders":1},{"quantity":1750,"price":230.65,"orders":1},{"quantity":1750,"price":229.8,"orders":1}],"sell":[{"quantity":875,"price":273.45,"orders":1},{"quantity":8750,"price":273.5,"orders":1},{"quantity":700,"price":273.55,"orders":1},{"quantity":1750,"price":283.4,"orders":1},{"quantity":875,"price":293.45,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|82711","symbol":"COLPAL25MAY2740PE","last_price":250.0,"volume":0,"average_price":0.0,"oi":5075.0,"net_change":0.0,"total_buy_quantity":14525.0,"total_sell_quantity":14700.0,"lower_circuit_limit":128.05,"upper_circuit_limit":371.95,"last_trade_time":"1748247343000","oi_day_high":5075.0,"oi_day_low":5075.0},"NSE_FO:HINDPETRO25MAY390PE":{"ohlc":{"open":0.45,"high":0.75,"low":0.35,"close":0.45},"depth":{"buy":[{"quantity":6075,"price":0.4,"orders":3},{"quantity":20250,"price":0.35,"orders":7},{"quantity":70875,"price":0.3,"orders":4},{"quantity":70875,"price":0.25,"orders":5},{"quantity":76950,"price":0.2,"orders":4}],"sell":[{"quantity":2025,"price":0.45,"orders":1},{"quantity":4050,"price":0.5,"orders":2},{"quantity":10125,"price":0.55,"orders":4},{"quantity":6075,"price":0.6,"orders":2},{"quantity":8100,"price":0.65,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|89175","symbol":"HINDPETRO25MAY390PE","last_price":0.45,"volume":218700,"average_price":0.52,"oi":1099575.0,"net_change":0.0,"total_buy_quantity":654075.0,"total_sell_quantity":257175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1748339844578","oi_day_high":1099575.0,"oi_day_low":1061100.0},"NSE_FO:HINDUNILVR25MAY2320CE":{"ohlc":{"open":72.8,"high":86.0,"low":50.1,"close":62.9},"depth":{"buy":[{"quantity":300,"price":62.5,"orders":1},{"quantity":300,"price":62.45,"orders":1},{"quantity":300,"price":60.15,"orders":1},{"quantity":600,"price":60.1,"orders":2},{"quantity":300,"price":60.05,"orders":1}],"sell":[{"quantity":600,"price":63.2,"orders":2},{"quantity":600,"price":64.4,"orders":2},{"quantity":600,"price":64.45,"orders":2},{"quantity":300,"price":65.4,"orders":1},{"quantity":300,"price":65.95,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|89757","symbol":"HINDUNILVR25MAY2320CE","last_price":62.9,"volume":44100,"average_price":66.11,"oi":125100.0,"net_change":-13.7,"total_buy_quantity":32700.0,"total_sell_quantity":24000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":159.35,"last_trade_time":"1748339995406","oi_day_high":127800.0,"oi_day_low":119400.0},"NSE_FO:JUBLFOOD25MAY720CE":{"ohlc":{"open":0.5,"high":0.5,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":11250,"price":0.3,"orders":5},{"quantity":172500,"price":0.25,"orders":10},{"quantity":55000,"price":0.2,"orders":6},{"quantity":90000,"price":0.15,"orders":6},{"quantity":183750,"price":0.1,"orders":14}],"sell":[{"quantity":33750,"price":0.35,"orders":4},{"quantity":57500,"price":0.4,"orders":14},{"quantity":21250,"price":0.45,"orders":7},{"quantity":30000,"price":0.5,"orders":5},{"quantity":6250,"price":0.55,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|99293","symbol":"JUBLFOOD25MAY720CE","last_price":0.3,"volume":673750,"average_price":0.36,"oi":1003750.0,"net_change":-0.15,"total_buy_quantity":703750.0,"total_sell_quantity":335000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1748339873465","oi_day_high":1215000.0,"oi_day_low":997500.0},"NSE_FO:LICHSGFIN25MAY610CE":{"ohlc":{"open":3.65,"high":4.85,"low":2.8,"close":3.05},"depth":{"buy":[{"quantity":3000,"price":2.95,"orders":3},{"quantity":5000,"price":2.9,"orders":3},{"quantity":7000,"price":2.85,"orders":4},{"quantity":7000,"price":2.8,"orders":5},{"quantity":4000,"price":2.75,"orders":4}],"sell":[{"quantity":2000,"price":3.0,"orders":1},{"quantity":4000,"price":3.05,"orders":3},{"quantity":4000,"price":3.1,"orders":4},{"quantity":4000,"price":3.15,"orders":4},{"quantity":7000,"price":3.2,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|113269","symbol":"LICHSGFIN25MAY610CE","last_price":3.05,"volume":2232000,"average_price":3.64,"oi":1002000.0,"net_change":-1.25,"total_buy_quantity":330000.0,"total_sell_quantity":376000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1748339975206","oi_day_high":1166000.0,"oi_day_low":975000.0},"NSE_FO:IEX25MAY190CE":{"ohlc":{"open":6.15,"high":10.55,"low":5.9,"close":10.05},"depth":{"buy":[{"quantity":7500,"price":10.0,"orders":2},{"quantity":3750,"price":9.95,"orders":1},{"quantity":3750,"price":9.85,"orders":1},{"quantity":3750,"price":9.8,"orders":1},{"quantity":3750,"price":9.65,"orders":1}],"sell":[{"quantity":3750,"price":10.2,"orders":1},{"quantity":3750,"price":10.25,"orders":1},{"quantity":3750,"price":10.3,"orders":1},{"quantity":3750,"price":10.35,"orders":1},{"quantity":7500,"price":10.4,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|92033","symbol":"IEX25MAY190CE","last_price":10.05,"volume":577500,"average_price":8.59,"oi":1556250.0,"net_change":4.45,"total_buy_quantity":315000.0,"total_sell_quantity":371250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1748339742208","oi_day_high":1736250.0,"oi_day_low":1556250.0},"NSE_FO:PAGEIND25MAY45000CE":{"ohlc":{"open":2050.0,"high":2050.0,"low":1701.0,"close":1701.0},"depth":{"buy":[{"quantity":45,"price":1724.9,"orders":1},{"quantity":15,"price":1724.85,"orders":1},{"quantity":15,"price":1724.55,"orders":1},{"quantity":60,"price":1425.35,"orders":1},{"quantity":45,"price":1301.3,"orders":1}],"sell":[{"quantity":15,"price":1944.95,"orders":1},{"quantity":15,"price":1945.0,"orders":1},{"quantity":150,"price":2015.95,"orders":1},{"quantity":45,"price":2022.45,"orders":1},{"quantity":60,"price":2024.0,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|112170","symbol":"PAGEIND25MAY45000CE","last_price":1701.0,"volume":120,"average_price":1784.5,"oi":690.0,"net_change":-584.15,"total_buy_quantity":555.0,"total_sell_quantity":525.0,"lower_circuit_limit":131.35,"upper_circuit_limit":4438.95,"last_trade_time":"1748335808202","oi_day_high":720.0,"oi_day_low":690.0},"NSE_FO:GMRAIRPORT25MAY89CE":{"ohlc":{"open":0.3,"high":0.45,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":129375,"price":0.25,"orders":4},{"quantity":348750,"price":0.2,"orders":15},{"quantity":973125,"price":0.15,"orders":11},{"quantity":1198125,"price":0.1,"orders":18},{"quantity":1130625,"price":0.05,"orders":32}],"sell":[{"quantity":56250,"price":0.3,"orders":3},{"quantity":78750,"price":0.35,"orders":5},{"quantity":78750,"price":0.4,"orders":3},{"quantity":320625,"price":0.45,"orders":10},{"quantity":168750,"price":0.5,"orders":10}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|90010","symbol":"GMRAIRPORT25MAY89CE","last_price":0.25,"volume":2255625,"average_price":0.34,"oi":2868750.0,"net_change":-0.05,"total_buy_quantity":3780000.0,"total_sell_quantity":1321875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1748339866714","oi_day_high":3335625.0,"oi_day_low":2857500.0},"NSE_FO:GRASIM25MAY2720CE":{"ohlc":{"open":5.7,"high":5.95,"low":2.6,"close":2.7},"depth":{"buy":[{"quantity":750,"price":2.6,"orders":3},{"quantity":500,"price":2.55,"orders":2},{"quantity":500,"price":2.5,"orders":2},{"quantity":250,"price":2.45,"orders":1},{"quantity":500,"price":2.4,"orders":2}],"sell":[{"quantity":500,"price":2.7,"orders":2},{"quantity":1000,"price":2.75,"orders":3},{"quantity":500,"price":2.8,"orders":2},{"quantity":1250,"price":2.85,"orders":4},{"quantity":1250,"price":2.9,"orders":5}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|84984","symbol":"GRASIM25MAY2720CE","last_price":2.7,"volume":249000,"average_price":3.77,"oi":161250.0,"net_change":-6.0,"total_buy_quantity":337250.0,"total_sell_quantity":56750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.3,"last_trade_time":"1748339999430","oi_day_high":162250.0,"oi_day_low":147750.0},"NSE_FO:NATIONALUM25MAY160PE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":26250,"price":0.05,"orders":4},{"quantity":101250,"price":0.1,"orders":5},{"quantity":3750,"price":0.6,"orders":1},{"quantity":172500,"price":0.65,"orders":2},{"quantity":3750,"price":0.75,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|107480","symbol":"NATIONALUM25MAY160PE","last_price":0.05,"volume":127500,"average_price":0.05,"oi":1537500.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":547500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1748337610418","oi_day_high":1608750.0,"oi_day_low":1537500.0},"NSE_FO:TATACHEM25MAY860CE":{"ohlc":{"open":22.85,"high":44.9,"low":21.2,"close":40.65},"depth":{"buy":[{"quantity":1100,"price":40.1,"orders":1},{"quantity":550,"price":40.05,"orders":1},{"quantity":550,"price":39.95,"orders":1},{"quantity":1100,"price":39.9,"orders":2},{"quantity":1650,"price":38.4,"orders":3}],"sell":[{"quantity":1100,"price":41.55,"orders":1},{"quantity":550,"price":41.6,"orders":1},{"quantity":1650,"price":42.9,"orders":1},{"quantity":1650,"price":42.95,"orders":1},{"quantity":1650,"price":43.0,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|141648","symbol":"TATACHEM25MAY860CE","last_price":40.65,"volume":241450,"average_price":32.95,"oi":353100.0,"net_change":17.35,"total_buy_quantity":107250.0,"total_sell_quantity":66550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.65,"last_trade_time":"1748339972905","oi_day_high":440550.0,"oi_day_low":353100.0},"NSE_FO:DRREDDY25MAY1120CE":{"ohlc":{"open":100.4,"high":100.4,"low":100.4,"close":100.4},"depth":{"buy":[{"quantity":2500,"price":110.7,"orders":1},{"quantity":2500,"price":110.65,"orders":1},{"quantity":18750,"price":104.15,"orders":1},{"quantity":6250,"price":104.1,"orders":1},{"quantity":3125,"price":101.5,"orders":1}],"sell":[{"quantity":3125,"price":129.45,"orders":1},{"quantity":2500,"price":130.6,"orders":1},{"quantity":6250,"price":131.4,"orders":1},{"quantity":6250,"price":132.45,"orders":1},{"quantity":18750,"price":148.3,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|81196","symbol":"DRREDDY25MAY1120CE","last_price":100.4,"volume":0,"average_price":0.0,"oi":33125.0,"net_change":0.0,"total_buy_quantity":39375.0,"total_sell_quantity":36875.0,"lower_circuit_limit":71.4,"upper_circuit_limit":171.6,"last_trade_time":"1747646700000","oi_day_high":35000.0,"oi_day_low":31875.0},"NSE_FO:MFSL25MAY1240CE":{"ohlc":{"open":244.05,"high":244.05,"low":244.05,"close":244.05},"depth":{"buy":[{"quantity":7200,"price":228.25,"orders":2},{"quantity":3200,"price":228.2,"orders":1},{"quantity":24000,"price":225.05,"orders":1},{"quantity":800,"price":225.0,"orders":1},{"quantity":8000,"price":220.45,"orders":1}],"sell":[{"quantity":8000,"price":250.85,"orders":3},{"quantity":3200,"price":250.9,"orders":1},{"quantity":4000,"price":253.05,"orders":1},{"quantity":8000,"price":254.6,"orders":1},{"quantity":8000,"price":254.95,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|105473","symbol":"MFSL25MAY1240CE","last_price":244.05,"volume":0,"average_price":0.0,"oi":34400.0,"net_change":0.0,"total_buy_quantity":55200.0,"total_sell_quantity":55200.0,"lower_circuit_limit":164.1,"upper_circuit_limit":324.0,"last_trade_time":"1748234102000","oi_day_high":34400.0,"oi_day_low":34400.0},"NSE_FO:IREDA25MAY175PE":{"ohlc":{"open":3.8,"high":5.15,"low":1.9,"close":1.95},"depth":{"buy":[{"quantity":14500,"price":1.85,"orders":5},{"quantity":26100,"price":1.8,"orders":5},{"quantity":14500,"price":1.75,"orders":3},{"quantity":17400,"price":1.7,"orders":2},{"quantity":2900,"price":1.65,"orders":1}],"sell":[{"quantity":14500,"price":1.9,"orders":1},{"quantity":23200,"price":1.95,"orders":3},{"quantity":29000,"price":2.0,"orders":4},{"quantity":40600,"price":2.05,"orders":6},{"quantity":20300,"price":2.1,"orders":4}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|96563","symbol":"IREDA25MAY175PE","last_price":1.95,"volume":2209800,"average_price":2.92,"oi":1107800.0,"net_change":-1.45,"total_buy_quantity":356700.0,"total_sell_quantity":582900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1748339962213","oi_day_high":1133900.0,"oi_day_low":1049800.0},"NSE_FO:ASHOKLEY25MAY230PE":{"ohlc":{"open":0.25,"high":0.3,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":200000,"price":0.1,"orders":18},{"quantity":612500,"price":0.05,"orders":19},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":150000,"price":0.15,"orders":12},{"quantity":57500,"price":0.2,"orders":11},{"quantity":50000,"price":0.25,"orders":7},{"quantity":45000,"price":0.3,"orders":8},{"quantity":15000,"price":0.35,"orders":6}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|67237","symbol":"ASHOKLEY25MAY230PE","last_price":0.1,"volume":2732500,"average_price":0.18,"oi":2815000.0,"net_change":-0.2,"total_buy_quantity":812500.0,"total_sell_quantity":620000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1748339998140","oi_day_high":3030000.0,"oi_day_low":2785000.0},"NSE_FO:DEEPAKNTR25MAY2000PE":{"ohlc":{"open":23.75,"high":28.85,"low":12.0,"close":24.5},"depth":{"buy":[{"quantity":300,"price":23.3,"orders":1},{"quantity":300,"price":23.25,"orders":1},{"quantity":300,"price":23.05,"orders":1},{"quantity":300,"price":23.0,"orders":1},{"quantity":300,"price":22.05,"orders":1}],"sell":[{"quantity":300,"price":24.25,"orders":1},{"quantity":300,"price":24.3,"orders":1},{"quantity":300,"price":24.45,"orders":1},{"quantity":300,"price":24.5,"orders":1},{"quantity":300,"price":25.15,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|78773","symbol":"DEEPAKNTR25MAY2000PE","last_price":24.5,"volume":297000,"average_price":20.84,"oi":87600.0,"net_change":0.15,"total_buy_quantity":63900.0,"total_sell_quantity":44100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.95,"last_trade_time":"1748339997078","oi_day_high":88200.0,"oi_day_low":66300.0},"NSE_FO:ABCAPITAL25MAY202.5CE":{"ohlc":{"open":18.85,"high":18.9,"low":17.7,"close":17.75},"depth":{"buy":[{"quantity":13500,"price":16.65,"orders":1},{"quantity":10800,"price":16.6,"orders":1},{"quantity":108000,"price":15.55,"orders":1},{"quantity":27000,"price":15.5,"orders":1},{"quantity":13500,"price":14.75,"orders":1}],"sell":[{"quantity":10800,"price":19.75,"orders":1},{"quantity":24300,"price":19.8,"orders":2},{"quantity":27000,"price":20.0,"orders":1},{"quantity":27000,"price":20.35,"orders":1},{"quantity":108000,"price":23.4,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|65397","symbol":"ABCAPITAL25MAY202.5CE","last_price":17.75,"volume":40500,"average_price":18.58,"oi":226800.0,"net_change":-1.1,"total_buy_quantity":202500.0,"total_sell_quantity":229500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.6,"last_trade_time":"1748318618320","oi_day_high":261900.0,"oi_day_low":226800.0},"NSE_FO:PHOENIXLTD25MAY1650PE":{"ohlc":{"open":48.5,"high":57.55,"low":43.0,"close":47.3},"depth":{"buy":[{"quantity":350,"price":49.45,"orders":1},{"quantity":350,"price":49.4,"orders":1},{"quantity":350,"price":48.75,"orders":1},{"quantity":350,"price":48.35,"orders":1},{"quantity":350,"price":47.85,"orders":1}],"sell":[{"quantity":700,"price":51.8,"orders":2},{"quantity":350,"price":52.15,"orders":1},{"quantity":350,"price":52.55,"orders":1},{"quantity":350,"price":52.95,"orders":1},{"quantity":350,"price":53.0,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|128672","symbol":"PHOENIXLTD25MAY1650PE","last_price":47.3,"volume":11900,"average_price":48.16,"oi":23450.0,"net_change":-1.7,"total_buy_quantity":23100.0,"total_sell_quantity":22750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":144.45,"last_trade_time":"1748339807533","oi_day_high":25900.0,"oi_day_low":23450.0},"NSE_FO:OIL25MAY400PE":{"ohlc":{"open":0.2,"high":0.25,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":7525,"price":0.1,"orders":1},{"quantity":195650,"price":0.05,"orders":12},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":15050,"price":0.15,"orders":8},{"quantity":5375,"price":0.2,"orders":3},{"quantity":46225,"price":0.25,"orders":3},{"quantity":3225,"price":0.3,"orders":1},{"quantity":3225,"price":0.35,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|111301","symbol":"OIL25MAY400PE","last_price":0.1,"volume":140825,"average_price":0.16,"oi":347225.0,"net_change":-0.1,"total_buy_quantity":203175.0,"total_sell_quantity":249400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1748339566188","oi_day_high":381625.0,"oi_day_low":347225.0},"NSE_FO:DRREDDY25MAY1200PE":{"ohlc":{"open":0.9,"high":1.2,"low":0.55,"close":0.7},"depth":{"buy":[{"quantity":3125,"price":0.6,"orders":3},{"quantity":5000,"price":0.55,"orders":6},{"quantity":3125,"price":0.5,"orders":4},{"quantity":3750,"price":0.45,"orders":4},{"quantity":1875,"price":0.4,"orders":3}],"sell":[{"quantity":7500,"price":0.7,"orders":5},{"quantity":5625,"price":0.75,"orders":4},{"quantity":10625,"price":0.8,"orders":5},{"quantity":1250,"price":0.85,"orders":2},{"quantity":7500,"price":0.9,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|81221","symbol":"DRREDDY25MAY1200PE","last_price":0.7,"volume":323125,"average_price":0.75,"oi":609375.0,"net_change":-0.7,"total_buy_quantity":353125.0,"total_sell_quantity":158750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1748339984640","oi_day_high":650000.0,"oi_day_low":600000.0},"NSE_FO:INDUSTOWER25MAY405CE":{"ohlc":{"open":0.4,"high":0.65,"low":0.25,"close":0.55},"depth":{"buy":[{"quantity":6800,"price":0.5,"orders":1},{"quantity":13600,"price":0.45,"orders":4},{"quantity":11900,"price":0.4,"orders":4},{"quantity":18700,"price":0.35,"orders":8},{"quantity":45900,"price":0.3,"orders":9}],"sell":[{"quantity":15300,"price":0.55,"orders":5},{"quantity":17000,"price":0.6,"orders":7},{"quantity":13600,"price":0.65,"orders":5},{"quantity":17000,"price":0.7,"orders":5},{"quantity":5100,"price":0.75,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|105211","symbol":"INDUSTOWER25MAY405CE","last_price":0.55,"volume":620500,"average_price":0.4,"oi":916300.0,"net_change":0.05,"total_buy_quantity":409700.0,"total_sell_quantity":312800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1748339998563","oi_day_high":1072700.0,"oi_day_low":916300.0},"NSE_FO:GODREJCP25MAY1260PE":{"ohlc":{"open":5.4,"high":11.7,"low":3.9,"close":7.25},"depth":{"buy":[{"quantity":1000,"price":6.85,"orders":2},{"quantity":500,"price":6.35,"orders":1},{"quantity":500,"price":6.3,"orders":1},{"quantity":500,"price":6.25,"orders":1},{"quantity":1500,"price":6.1,"orders":1}],"sell":[{"quantity":500,"price":9.45,"orders":1},{"quantity":500,"price":9.5,"orders":1},{"quantity":1500,"price":9.65,"orders":1},{"quantity":500,"price":9.7,"orders":1},{"quantity":1500,"price":10.95,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|83859","symbol":"GODREJCP25MAY1260PE","last_price":7.25,"volume":481000,"average_price":8.18,"oi":108500.0,"net_change":3.2,"total_buy_quantity":328500.0,"total_sell_quantity":54500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1748339992763","oi_day_high":108500.0,"oi_day_low":78000.0},"NSE_FO:TCS25MAY3400CE":{"ohlc":{"open":122.0,"high":140.15,"low":98.0,"close":112.35},"depth":{"buy":[{"quantity":350,"price":112.35,"orders":2},{"quantity":175,"price":111.85,"orders":1},{"quantity":350,"price":110.7,"orders":1},{"quantity":175,"price":110.65,"orders":1},{"quantity":350,"price":108.1,"orders":1}],"sell":[{"quantity":175,"price":113.5,"orders":1},{"quantity":175,"price":113.55,"orders":1},{"quantity":175,"price":114.3,"orders":1},{"quantity":350,"price":119.5,"orders":1},{"quantity":525,"price":119.55,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|131752","symbol":"TCS25MAY3400CE","last_price":112.35,"volume":54950,"average_price":112.74,"oi":214375.0,"net_change":-29.8,"total_buy_quantity":19425.0,"total_sell_quantity":19775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":280.75,"last_trade_time":"1748339983440","oi_day_high":229250.0,"oi_day_low":213150.0},"NSE_FO:SHREECEM25MAY30750CE":{"ohlc":{"open":525.0,"high":525.0,"low":300.0,"close":517.7},"depth":{"buy":[{"quantity":25,"price":100.05,"orders":1},{"quantity":25,"price":100.0,"orders":1},{"quantity":75,"price":96.5,"orders":1},{"quantity":100,"price":28.75,"orders":1},{"quantity":900,"price":2.15,"orders":2}],"sell":[{"quantity":25,"price":599.95,"orders":1},{"quantity":25,"price":600.0,"orders":1},{"quantity":250,"price":632.4,"orders":1},{"quantity":100,"price":634.1,"orders":1},{"quantity":75,"price":752.75,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|136588","symbol":"SHREECEM25MAY30750CE","last_price":517.7,"volume":125,"average_price":474.85,"oi":1000.0,"net_change":-16.15,"total_buy_quantity":1125.0,"total_sell_quantity":850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1461.05,"last_trade_time":"1748333433413","oi_day_high":1000.0,"oi_day_low":975.0},"NSE_FO:BSOFT25MAY395PE":{"ohlc":{"open":1.6,"high":2.35,"low":1.6,"close":2.2},"depth":{"buy":[{"quantity":2000,"price":2.2,"orders":2},{"quantity":2000,"price":2.15,"orders":2},{"quantity":2000,"price":2.1,"orders":2},{"quantity":2000,"price":2.05,"orders":2},{"quantity":1000,"price":2.0,"orders":1}],"sell":[{"quantity":2000,"price":2.35,"orders":2},{"quantity":1000,"price":2.4,"orders":1},{"quantity":3000,"price":2.45,"orders":3},{"quantity":3000,"price":2.5,"orders":3},{"quantity":2000,"price":2.55,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|77886","symbol":"BSOFT25MAY395PE","last_price":2.2,"volume":123000,"average_price":2.13,"oi":103000.0,"net_change":0.2,"total_buy_quantity":251000.0,"total_sell_quantity":170000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1748339987071","oi_day_high":138000.0,"oi_day_low":96000.0},"NSE_FO:HINDALCO25MAY630PE":{"ohlc":{"open":0.5,"high":0.65,"low":0.45,"close":0.55},"depth":{"buy":[{"quantity":16800,"price":0.5,"orders":6},{"quantity":23800,"price":0.45,"orders":8},{"quantity":39200,"price":0.4,"orders":8},{"quantity":12600,"price":0.35,"orders":5},{"quantity":71400,"price":0.3,"orders":8}],"sell":[{"quantity":12600,"price":0.55,"orders":5},{"quantity":8400,"price":0.6,"orders":2},{"quantity":9800,"price":0.65,"orders":4},{"quantity":12600,"price":0.7,"orders":4},{"quantity":4200,"price":0.75,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|96975","symbol":"HINDALCO25MAY630PE","last_price":0.55,"volume":744800,"average_price":0.51,"oi":841400.0,"net_change":-0.05,"total_buy_quantity":487200.0,"total_sell_quantity":210000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1748339832131","oi_day_high":897400.0,"oi_day_low":827400.0},"NSE_FO:IDFCFIRSTB25MAY68PE":{"ohlc":{"open":2.1,"high":2.1,"low":0.45,"close":0.5},"depth":{"buy":[{"quantity":135000,"price":0.45,"orders":11},{"quantity":135000,"price":0.4,"orders":5},{"quantity":217500,"price":0.35,"orders":9},{"quantity":517500,"price":0.3,"orders":10},{"quantity":285000,"price":0.25,"orders":7}],"sell":[{"quantity":7500,"price":0.5,"orders":1},{"quantity":157500,"price":0.55,"orders":14},{"quantity":150000,"price":0.6,"orders":13},{"quantity":112500,"price":0.65,"orders":10},{"quantity":90000,"price":0.7,"orders":7}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|91755","symbol":"IDFCFIRSTB25MAY68PE","last_price":0.5,"volume":8212500,"average_price":0.71,"oi":9000000.0,"net_change":-1.15,"total_buy_quantity":2940000.0,"total_sell_quantity":1972500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1748339990042","oi_day_high":9457500.0,"oi_day_low":8820000.0},"NSE_FO:JINDALSTEL25MAY910CE":{"ohlc":{"open":47.0,"high":47.0,"low":42.05,"close":42.3},"depth":{"buy":[{"quantity":625,"price":41.4,"orders":1},{"quantity":625,"price":41.35,"orders":1},{"quantity":625,"price":41.3,"orders":1},{"quantity":625,"price":41.25,"orders":1},{"quantity":625,"price":40.45,"orders":1}],"sell":[{"quantity":625,"price":42.6,"orders":1},{"quantity":625,"price":42.65,"orders":1},{"quantity":1875,"price":45.4,"orders":1},{"quantity":625,"price":46.05,"orders":1},{"quantity":3125,"price":46.15,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|109180","symbol":"JINDALSTEL25MAY910CE","last_price":42.3,"volume":5000,"average_price":43.26,"oi":130625.0,"net_change":-5.1,"total_buy_quantity":79375.0,"total_sell_quantity":60000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.9,"last_trade_time":"1748339390308","oi_day_high":132500.0,"oi_day_low":130625.0},"NSE_FO:ICICIGI25MAY1880CE":{"ohlc":{"open":9.8,"high":12.0,"low":4.7,"close":4.75},"depth":{"buy":[{"quantity":250,"price":4.7,"orders":1},{"quantity":250,"price":4.65,"orders":1},{"quantity":250,"price":4.55,"orders":1},{"quantity":500,"price":1.5,"orders":1},{"quantity":2500,"price":1.45,"orders":1}],"sell":[{"quantity":1250,"price":5.5,"orders":2},{"quantity":750,"price":5.55,"orders":2},{"quantity":500,"price":5.6,"orders":2},{"quantity":500,"price":5.65,"orders":2},{"quantity":750,"price":5.7,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|90966","symbol":"ICICIGI25MAY1880CE","last_price":4.75,"volume":219000,"average_price":7.34,"oi":125000.0,"net_change":-4.9,"total_buy_quantity":35250.0,"total_sell_quantity":54500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.8,"last_trade_time":"1748339943436","oi_day_high":141750.0,"oi_day_low":120250.0},"NSE_FO:ACC25MAY2060PE":{"ohlc":{"open":130.0,"high":130.0,"low":130.0,"close":130.0},"depth":{"buy":[{"quantity":900,"price":119.7,"orders":1},{"quantity":1500,"price":116.2,"orders":1},{"quantity":3000,"price":113.65,"orders":1},{"quantity":3000,"price":110.2,"orders":1},{"quantity":12000,"price":93.1,"orders":1}],"sell":[{"quantity":600,"price":124.95,"orders":2},{"quantity":900,"price":125.0,"orders":3},{"quantity":300,"price":125.1,"orders":1},{"quantity":300,"price":125.2,"orders":1},{"quantity":1200,"price":144.25,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|65938","symbol":"ACC25MAY2060PE","last_price":130.0,"volume":300,"average_price":130.0,"oi":32400.0,"net_change":31.65,"total_buy_quantity":20400.0,"total_sell_quantity":22800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":198.15,"last_trade_time":"1748323914891","oi_day_high":32400.0,"oi_day_low":32400.0},"NSE_FO:ESCORTS25MAY3400CE":{"ohlc":{"open":80.0,"high":149.7,"low":80.0,"close":131.55},"depth":{"buy":[{"quantity":150,"price":121.9,"orders":1},{"quantity":300,"price":121.85,"orders":2},{"quantity":150,"price":121.75,"orders":1},{"quantity":150,"price":121.15,"orders":1},{"quantity":600,"price":121.1,"orders":1}],"sell":[{"quantity":150,"price":148.2,"orders":1},{"quantity":150,"price":148.6,"orders":1},{"quantity":600,"price":148.65,"orders":1},{"quantity":450,"price":149.65,"orders":1},{"quantity":750,"price":150.45,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|81711","symbol":"ESCORTS25MAY3400CE","last_price":131.55,"volume":32850,"average_price":108.58,"oi":34500.0,"net_change":28.8,"total_buy_quantity":28500.0,"total_sell_quantity":7050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":270.6,"last_trade_time":"1748339940012","oi_day_high":41550.0,"oi_day_low":34500.0},"NSE_FO:JSL25MAY570PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3100,"price":0.05,"orders":1},{"quantity":38750,"price":4.95,"orders":1},{"quantity":775,"price":5.0,"orders":1},{"quantity":3100,"price":7.55,"orders":1},{"quantity":7750,"price":10.7,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|110200","symbol":"JSL25MAY570PE","last_price":0.05,"volume":0,"average_price":0.0,"oi":49600.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":103850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1748239858000","oi_day_high":49600.0,"oi_day_low":49600.0},"NSE_FO:BANKBARODA25MAY252.5PE":{"ohlc":{"open":12.25,"high":14.45,"low":10.8,"close":11.6},"depth":{"buy":[{"quantity":5850,"price":11.75,"orders":2},{"quantity":5850,"price":11.7,"orders":2},{"quantity":14625,"price":11.65,"orders":2},{"quantity":8775,"price":11.6,"orders":3},{"quantity":17550,"price":11.55,"orders":2}],"sell":[{"quantity":2925,"price":12.1,"orders":1},{"quantity":2925,"price":12.15,"orders":1},{"quantity":2925,"price":12.3,"orders":1},{"quantity":2925,"price":12.55,"orders":1},{"quantity":14625,"price":12.6,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|73653","symbol":"BANKBARODA25MAY252.5PE","last_price":11.6,"volume":175500,"average_price":12.58,"oi":117000.0,"net_change":-0.1,"total_buy_quantity":304200.0,"total_sell_quantity":213525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.7,"last_trade_time":"1748339868647","oi_day_high":128700.0,"oi_day_low":105300.0},"NSE_FO:LICI25MAY820PE":{"ohlc":{"open":1.25,"high":1.7,"low":0.85,"close":1.2},"depth":{"buy":[{"quantity":6325,"price":1.25,"orders":3},{"quantity":27025,"price":1.2,"orders":8},{"quantity":8625,"price":1.15,"orders":5},{"quantity":8050,"price":1.1,"orders":6},{"quantity":3450,"price":1.05,"orders":3}],"sell":[{"quantity":2300,"price":1.3,"orders":3},{"quantity":6900,"price":1.35,"orders":4},{"quantity":6900,"price":1.4,"orders":5},{"quantity":2300,"price":1.45,"orders":4},{"quantity":1725,"price":1.5,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|101391","symbol":"LICI25MAY820PE","last_price":1.2,"volume":159275,"average_price":1.21,"oi":176525.0,"net_change":0.05,"total_buy_quantity":167325.0,"total_sell_quantity":109825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1748339942175","oi_day_high":176525.0,"oi_day_low":155250.0},"NSE_FO:BEL25MAY305CE":{"ohlc":{"open":82.5,"high":83.0,"low":80.0,"close":80.0},"depth":{"buy":[{"quantity":5700,"price":80.85,"orders":2},{"quantity":2850,"price":80.8,"orders":1},{"quantity":5700,"price":80.75,"orders":2},{"quantity":2850,"price":80.5,"orders":1},{"quantity":28500,"price":80.4,"orders":1}],"sell":[{"quantity":2850,"price":81.5,"orders":1},{"quantity":11400,"price":82.45,"orders":1},{"quantity":14250,"price":82.55,"orders":1},{"quantity":28500,"price":83.15,"orders":1},{"quantity":28500,"price":83.65,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|74554","symbol":"BEL25MAY305CE","last_price":80.0,"volume":17100,"average_price":81.91,"oi":1365150.0,"net_change":0.95,"total_buy_quantity":216600.0,"total_sell_quantity":171000.0,"lower_circuit_limit":53.5,"upper_circuit_limit":106.0,"last_trade_time":"1748335711533","oi_day_high":1368000.0,"oi_day_low":1365150.0},"NSE_FO:SUPREMEIND25MAY3500CE":{"ohlc":{"open":550.0,"high":619.8,"low":550.0,"close":619.8},"depth":{"buy":[{"quantity":125,"price":642.9,"orders":1},{"quantity":625,"price":642.85,"orders":1},{"quantity":125,"price":642.8,"orders":1},{"quantity":125,"price":642.7,"orders":1},{"quantity":125,"price":642.65,"orders":1}],"sell":[{"quantity":125,"price":698.65,"orders":1},{"quantity":125,"price":698.7,"orders":1},{"quantity":125,"price":698.75,"orders":1},{"quantity":125,"price":698.8,"orders":1},{"quantity":625,"price":699.85,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|141138","symbol":"SUPREMEIND25MAY3500CE","last_price":619.8,"volume":750,"average_price":569.96,"oi":7625.0,"net_change":86.4,"total_buy_quantity":11000.0,"total_sell_quantity":10375.0,"lower_circuit_limit":238.05,"upper_circuit_limit":828.75,"last_trade_time":"1748326046844","oi_day_high":8000.0,"oi_day_low":7625.0},"NSE_FO:DABUR25MAY490CE":{"ohlc":{"open":1.35,"high":1.85,"low":1.1,"close":1.25},"depth":{"buy":[{"quantity":7500,"price":1.3,"orders":3},{"quantity":11250,"price":1.25,"orders":4},{"quantity":10000,"price":1.2,"orders":4},{"quantity":18750,"price":1.15,"orders":8},{"quantity":10000,"price":1.1,"orders":5}],"sell":[{"quantity":2500,"price":1.4,"orders":2},{"quantity":7500,"price":1.45,"orders":3},{"quantity":8750,"price":1.5,"orders":3},{"quantity":6250,"price":1.55,"orders":3},{"quantity":3750,"price":1.6,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|78118","symbol":"DABUR25MAY490CE","last_price":1.25,"volume":988750,"average_price":1.47,"oi":1021250.0,"net_change":0.0,"total_buy_quantity":480000.0,"total_sell_quantity":370000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1748339895488","oi_day_high":1120000.0,"oi_day_low":1016250.0},"NSE_FO:SBILIFE25MAY1600PE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":4875,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2625,"price":0.1,"orders":2},{"quantity":48750,"price":0.15,"orders":6},{"quantity":1125,"price":0.2,"orders":1},{"quantity":1125,"price":0.25,"orders":1},{"quantity":1125,"price":0.3,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|121368","symbol":"SBILIFE25MAY1600PE","last_price":0.05,"volume":33750,"average_price":0.1,"oi":303750.0,"net_change":-0.1,"total_buy_quantity":4875.0,"total_sell_quantity":99000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1748339560234","oi_day_high":321750.0,"oi_day_low":303750.0},"NSE_FO:KALYANKJIL25MAY520PE":{"ohlc":{"open":0.75,"high":0.9,"low":0.6,"close":0.6},"depth":{"buy":[{"quantity":3875,"price":0.5,"orders":4},{"quantity":1550,"price":0.45,"orders":1},{"quantity":775,"price":0.4,"orders":1},{"quantity":775,"price":0.35,"orders":1},{"quantity":775,"price":0.3,"orders":1}],"sell":[{"quantity":3100,"price":0.6,"orders":2},{"quantity":1550,"price":0.65,"orders":2},{"quantity":775,"price":0.7,"orders":1},{"quantity":775,"price":0.75,"orders":1},{"quantity":775,"price":0.8,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|99509","symbol":"KALYANKJIL25MAY520PE","last_price":0.6,"volume":134850,"average_price":0.74,"oi":372775.0,"net_change":-0.15,"total_buy_quantity":286750.0,"total_sell_quantity":176700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1748337501399","oi_day_high":403000.0,"oi_day_low":372775.0},"NSE_FO:POONAWALLA25MAY395CE":{"ohlc":{"open":6.9,"high":10.3,"low":4.8,"close":9.5},"depth":{"buy":[{"quantity":1450,"price":9.35,"orders":1},{"quantity":1450,"price":9.3,"orders":1},{"quantity":1450,"price":9.1,"orders":1},{"quantity":1450,"price":9.05,"orders":1},{"quantity":1450,"price":9.0,"orders":1}],"sell":[{"quantity":1450,"price":9.85,"orders":1},{"quantity":1450,"price":9.9,"orders":1},{"quantity":1450,"price":9.95,"orders":1},{"quantity":1450,"price":10.0,"orders":1},{"quantity":1450,"price":10.2,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|131891","symbol":"POONAWALLA25MAY395CE","last_price":9.5,"volume":149350,"average_price":8.26,"oi":253750.0,"net_change":2.0,"total_buy_quantity":174000.0,"total_sell_quantity":152250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1748339772252","oi_day_high":300150.0,"oi_day_low":252300.0},"NSE_FO:DLF25MAY680PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":8250,"price":0.1,"orders":4},{"quantity":85800,"price":0.05,"orders":10},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":19800,"price":0.15,"orders":5},{"quantity":11550,"price":0.2,"orders":4},{"quantity":2475,"price":0.25,"orders":1},{"quantity":2475,"price":0.3,"orders":2},{"quantity":2475,"price":0.35,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|80524","symbol":"DLF25MAY680PE","last_price":0.1,"volume":61875,"average_price":0.14,"oi":398475.0,"net_change":-0.1,"total_buy_quantity":94050.0,"total_sell_quantity":173250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1748339920538","oi_day_high":414150.0,"oi_day_low":398475.0},"NSE_FO:HDFCLIFE25MAY710PE":{"ohlc":{"open":0.05,"high":0.15,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1100,"price":0.1,"orders":1},{"quantity":23100,"price":0.15,"orders":2},{"quantity":7700,"price":0.5,"orders":1},{"quantity":4400,"price":8.8,"orders":1},{"quantity":33000,"price":12.35,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|94704","symbol":"HDFCLIFE25MAY710PE","last_price":0.05,"volume":89100,"average_price":0.05,"oi":302500.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":107800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1748339941598","oi_day_high":367400.0,"oi_day_low":302500.0},"NSE_FO:LTIM25MAY4550PE":{"ohlc":{"open":0.5,"high":0.65,"low":0.15,"close":0.65},"depth":{"buy":[{"quantity":750,"price":0.15,"orders":2},{"quantity":6000,"price":0.1,"orders":1},{"quantity":13650,"price":0.05,"orders":4},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":300,"price":2.0,"orders":1},{"quantity":1200,"price":2.1,"orders":1},{"quantity":6000,"price":9.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|115838","symbol":"LTIM25MAY4550PE","last_price":0.65,"volume":5400,"average_price":0.39,"oi":12450.0,"net_change":-1.55,"total_buy_quantity":20400.0,"total_sell_quantity":7500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1748331384040","oi_day_high":14400.0,"oi_day_low":12450.0},"NSE_FO:PEL25MAY1020PE":{"ohlc":{"open":1.75,"high":1.9,"low":0.95,"close":0.95},"depth":{"buy":[{"quantity":1500,"price":0.65,"orders":2},{"quantity":750,"price":0.5,"orders":1},{"quantity":24750,"price":0.25,"orders":2},{"quantity":42750,"price":0.2,"orders":3},{"quantity":36000,"price":0.15,"orders":2}],"sell":[{"quantity":750,"price":1.25,"orders":1},{"quantity":750,"price":1.5,"orders":1},{"quantity":1500,"price":1.55,"orders":2},{"quantity":750,"price":1.6,"orders":1},{"quantity":750,"price":1.65,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|127779","symbol":"PEL25MAY1020PE","last_price":0.95,"volume":48000,"average_price":1.13,"oi":99000.0,"net_change":-0.7,"total_buy_quantity":229500.0,"total_sell_quantity":72750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1748337641324","oi_day_high":110250.0,"oi_day_low":96750.0},"NSE_FO:NYKAA25MAY195PE":{"ohlc":{"open":0.7,"high":1.05,"low":0.4,"close":0.5},"depth":{"buy":[{"quantity":8850,"price":0.45,"orders":3},{"quantity":8850,"price":0.4,"orders":3},{"quantity":8850,"price":0.35,"orders":3},{"quantity":2950,"price":0.3,"orders":1},{"quantity":2950,"price":0.25,"orders":1}],"sell":[{"quantity":8850,"price":0.55,"orders":3},{"quantity":5900,"price":0.6,"orders":2},{"quantity":5900,"price":0.65,"orders":2},{"quantity":2950,"price":0.7,"orders":1},{"quantity":2950,"price":0.75,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|110598","symbol":"NYKAA25MAY195PE","last_price":0.5,"volume":489700,"average_price":0.65,"oi":1380600.0,"net_change":-0.5,"total_buy_quantity":109150.0,"total_sell_quantity":1162300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1748339941172","oi_day_high":1380600.0,"oi_day_low":1309800.0},"NSE_FO:ADANIGREEN25MAY960PE":{"ohlc":{"open":3.35,"high":3.85,"low":1.5,"close":1.75},"depth":{"buy":[{"quantity":1500,"price":1.75,"orders":3},{"quantity":1125,"price":1.7,"orders":2},{"quantity":3375,"price":1.65,"orders":3},{"quantity":3000,"price":1.6,"orders":3},{"quantity":1125,"price":1.55,"orders":2}],"sell":[{"quantity":375,"price":1.9,"orders":1},{"quantity":750,"price":1.95,"orders":2},{"quantity":750,"price":2.0,"orders":2},{"quantity":375,"price":2.05,"orders":1},{"quantity":375,"price":2.1,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|64785","symbol":"ADANIGREEN25MAY960PE","last_price":1.75,"volume":653250,"average_price":2.34,"oi":609750.0,"net_change":-1.3,"total_buy_quantity":560625.0,"total_sell_quantity":137250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1748339998379","oi_day_high":658500.0,"oi_day_low":609750.0},"NSE_FO:ABCAPITAL25MAY195CE":{"ohlc":{"open":25.75,"high":25.75,"low":22.75,"close":23.3},"depth":{"buy":[{"quantity":2700,"price":26.1,"orders":1},{"quantity":10800,"price":24.2,"orders":1},{"quantity":27000,"price":23.3,"orders":1},{"quantity":108000,"price":23.0,"orders":1},{"quantity":13500,"price":22.35,"orders":1}],"sell":[{"quantity":2700,"price":26.6,"orders":1},{"quantity":2700,"price":26.65,"orders":1},{"quantity":37800,"price":27.5,"orders":2},{"quantity":13500,"price":27.55,"orders":1},{"quantity":27000,"price":27.8,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|63932","symbol":"ABCAPITAL25MAY195CE","last_price":23.3,"volume":13500,"average_price":23.7,"oi":145800.0,"net_change":-2.7,"total_buy_quantity":213300.0,"total_sell_quantity":229500.0,"lower_circuit_limit":6.0,"upper_circuit_limit":46.0,"last_trade_time":"1748323519393","oi_day_high":151200.0,"oi_day_low":145800.0},"NSE_FO:PIIND25MAY3650CE":{"ohlc":{"open":53.75,"high":143.95,"low":45.1,"close":107.2},"depth":{"buy":[{"quantity":125,"price":106.15,"orders":1},{"quantity":250,"price":106.1,"orders":2},{"quantity":250,"price":105.95,"orders":2},{"quantity":125,"price":105.8,"orders":1},{"quantity":125,"price":101.35,"orders":1}],"sell":[{"quantity":125,"price":110.85,"orders":1},{"quantity":125,"price":110.9,"orders":1},{"quantity":125,"price":116.4,"orders":1},{"quantity":125,"price":128.0,"orders":1},{"quantity":500,"price":128.05,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|129735","symbol":"PIIND25MAY3650CE","last_price":107.2,"volume":63500,"average_price":90.06,"oi":43250.0,"net_change":51.8,"total_buy_quantity":14750.0,"total_sell_quantity":4625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":173.95,"last_trade_time":"1748339972232","oi_day_high":60375.0,"oi_day_low":43250.0},"NSE_FO:NMDC25MAY68PE":{"ohlc":{"open":0.1,"high":0.2,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":40500,"price":0.15,"orders":3},{"quantity":796500,"price":0.1,"orders":13},{"quantity":1971000,"price":0.05,"orders":15},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":135000,"price":0.2,"orders":6},{"quantity":175500,"price":0.25,"orders":7},{"quantity":94500,"price":0.3,"orders":4},{"quantity":81000,"price":0.35,"orders":3},{"quantity":67500,"price":0.4,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|53938","symbol":"NMDC25MAY68PE","last_price":0.15,"volume":1080000,"average_price":0.13,"oi":3591000.0,"net_change":0.05,"total_buy_quantity":2808000.0,"total_sell_quantity":1768500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1748339927324","oi_day_high":3753000.0,"oi_day_low":3456000.0},"NSE_FO:PATANJALI25MAY1960PE":{"ohlc":{"open":220.0,"high":220.0,"low":220.0,"close":220.0},"depth":{"buy":[{"quantity":1200,"price":217.8,"orders":1},{"quantity":900,"price":217.75,"orders":1},{"quantity":1500,"price":213.4,"orders":1},{"quantity":3000,"price":211.9,"orders":1},{"quantity":3000,"price":210.3,"orders":1}],"sell":[{"quantity":1200,"price":238.9,"orders":1},{"quantity":12000,"price":247.65,"orders":1},{"quantity":3000,"price":247.7,"orders":1},{"quantity":1500,"price":254.05,"orders":1},{"quantity":3000,"price":271.95,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|113546","symbol":"PATANJALI25MAY1960PE","last_price":220.0,"volume":1200,"average_price":220.0,"oi":13500.0,"net_change":-10.0,"total_buy_quantity":21600.0,"total_sell_quantity":20700.0,"lower_circuit_limit":125.15,"upper_circuit_limit":334.85,"last_trade_time":"1748326914440","oi_day_high":13500.0,"oi_day_low":13500.0},"NSE_FO:MRF25MAY130000PE":{"ohlc":{"open":20.15,"high":28.0,"low":12.05,"close":18.0},"depth":{"buy":[{"quantity":95,"price":18.0,"orders":2},{"quantity":5,"price":16.0,"orders":1},{"quantity":200,"price":10.05,"orders":1},{"quantity":100,"price":10.0,"orders":1},{"quantity":390,"price":5.3,"orders":2}],"sell":[{"quantity":160,"price":21.0,"orders":1},{"quantity":15,"price":50.0,"orders":2},{"quantity":20,"price":58.95,"orders":1},{"quantity":105,"price":59.0,"orders":5},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|106955","symbol":"MRF25MAY130000PE","last_price":18.0,"volume":710,"average_price":20.59,"oi":2115.0,"net_change":-21.6,"total_buy_quantity":4730.0,"total_sell_quantity":300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.6,"last_trade_time":"1748339937186","oi_day_high":2450.0,"oi_day_low":2100.0},"NSE_FO:LAURUSLABS25MAY650CE":{"ohlc":{"open":0.3,"high":0.5,"low":0.2,"close":0.45},"depth":{"buy":[{"quantity":22100,"price":0.4,"orders":4},{"quantity":10200,"price":0.35,"orders":2},{"quantity":32300,"price":0.3,"orders":8},{"quantity":22100,"price":0.25,"orders":6},{"quantity":45900,"price":0.2,"orders":8}],"sell":[{"quantity":236300,"price":0.5,"orders":14},{"quantity":10200,"price":0.55,"orders":3},{"quantity":10200,"price":0.6,"orders":4},{"quantity":10200,"price":0.65,"orders":4},{"quantity":5100,"price":0.7,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|112723","symbol":"LAURUSLABS25MAY650CE","last_price":0.45,"volume":1310700,"average_price":0.36,"oi":2453100.0,"net_change":0.05,"total_buy_quantity":1154300.0,"total_sell_quantity":486200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1748339973613","oi_day_high":2495600.0,"oi_day_low":2198100.0},"NSE_FO:CHOLAFIN25MAY1540PE":{"ohlc":{"open":0.3,"high":0.65,"low":0.3,"close":0.4},"depth":{"buy":[{"quantity":625,"price":0.4,"orders":1},{"quantity":1875,"price":0.35,"orders":1},{"quantity":625,"price":0.25,"orders":1},{"quantity":52500,"price":0.15,"orders":3},{"quantity":67500,"price":0.1,"orders":4}],"sell":[{"quantity":3125,"price":0.5,"orders":3},{"quantity":625,"price":0.55,"orders":1},{"quantity":625,"price":0.6,"orders":1},{"quantity":625,"price":0.65,"orders":1},{"quantity":625,"price":0.7,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|80760","symbol":"CHOLAFIN25MAY1540PE","last_price":0.4,"volume":8750,"average_price":0.47,"oi":87500.0,"net_change":-0.2,"total_buy_quantity":156875.0,"total_sell_quantity":56250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1748339062484","oi_day_high":93125.0,"oi_day_low":87500.0},"NSE_FO:TVSMOTOR25MAY2780CE":{"ohlc":{"open":31.0,"high":41.15,"low":15.45,"close":36.2},"depth":{"buy":[{"quantity":350,"price":33.85,"orders":1},{"quantity":350,"price":33.8,"orders":1},{"quantity":350,"price":33.75,"orders":1},{"quantity":1050,"price":33.2,"orders":1},{"quantity":350,"price":33.15,"orders":1}],"sell":[{"quantity":350,"price":34.65,"orders":1},{"quantity":350,"price":34.7,"orders":1},{"quantity":350,"price":34.75,"orders":1},{"quantity":350,"price":35.85,"orders":1},{"quantity":1050,"price":35.9,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|145098","symbol":"TVSMOTOR25MAY2780CE","last_price":36.2,"volume":261100,"average_price":27.06,"oi":42700.0,"net_change":5.35,"total_buy_quantity":193550.0,"total_sell_quantity":28700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.2,"last_trade_time":"1748339942549","oi_day_high":64400.0,"oi_day_low":42700.0},"NSE_FO:CIPLA25MAY1560PE":{"ohlc":{"open":74.0,"high":81.9,"low":71.95,"close":79.85},"depth":{"buy":[{"quantity":325,"price":79.4,"orders":1},{"quantity":325,"price":78.8,"orders":1},{"quantity":325,"price":78.7,"orders":1},{"quantity":3250,"price":77.05,"orders":1},{"quantity":975,"price":77.0,"orders":1}],"sell":[{"quantity":975,"price":80.9,"orders":3},{"quantity":325,"price":81.4,"orders":1},{"quantity":325,"price":81.45,"orders":1},{"quantity":325,"price":81.7,"orders":1},{"quantity":325,"price":82.0,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|75045","symbol":"CIPLA25MAY1560PE","last_price":79.85,"volume":13000,"average_price":75.03,"oi":95550.0,"net_change":4.0,"total_buy_quantity":31525.0,"total_sell_quantity":34450.0,"lower_circuit_limit":9.65,"upper_circuit_limit":142.05,"last_trade_time":"1748339173471","oi_day_high":95875.0,"oi_day_low":91325.0},"NSE_FO:HCLTECH25MAY1580CE":{"ohlc":{"open":82.6,"high":84.1,"low":68.45,"close":80.0},"depth":{"buy":[{"quantity":350,"price":78.65,"orders":1},{"quantity":350,"price":78.6,"orders":1},{"quantity":350,"price":78.5,"orders":1},{"quantity":350,"price":78.25,"orders":1},{"quantity":700,"price":78.2,"orders":2}],"sell":[{"quantity":350,"price":80.75,"orders":1},{"quantity":350,"price":80.8,"orders":1},{"quantity":1050,"price":82.05,"orders":3},{"quantity":350,"price":82.1,"orders":1},{"quantity":700,"price":82.15,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|92842","symbol":"HCLTECH25MAY1580CE","last_price":80.0,"volume":16800,"average_price":78.51,"oi":261800.0,"net_change":-15.0,"total_buy_quantity":45850.0,"total_sell_quantity":46900.0,"lower_circuit_limit":11.8,"upper_circuit_limit":178.2,"last_trade_time":"1748339952264","oi_day_high":268100.0,"oi_day_low":261800.0},"NSE_FO:PIDILITIND25MAY3080CE":{"ohlc":{"open":10.7,"high":10.7,"low":4.4,"close":6.9},"depth":{"buy":[{"quantity":500,"price":6.7,"orders":2},{"quantity":250,"price":6.65,"orders":1},{"quantity":750,"price":5.55,"orders":1},{"quantity":500,"price":5.5,"orders":2},{"quantity":250,"price":5.35,"orders":1}],"sell":[{"quantity":500,"price":7.25,"orders":2},{"quantity":250,"price":7.3,"orders":1},{"quantity":250,"price":7.35,"orders":1},{"quantity":500,"price":7.45,"orders":1},{"quantity":750,"price":8.2,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|116028","symbol":"PIDILITIND25MAY3080CE","last_price":6.9,"volume":79000,"average_price":6.35,"oi":31250.0,"net_change":-6.15,"total_buy_quantity":111000.0,"total_sell_quantity":33500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.9,"last_trade_time":"1748339962218","oi_day_high":54000.0,"oi_day_low":31250.0},"NSE_FO:IRB25MAY48CE":{"ohlc":{"open":3.0,"high":3.9,"low":2.9,"close":3.9},"depth":{"buy":[{"quantity":20500,"price":3.25,"orders":2},{"quantity":20500,"price":3.2,"orders":2},{"quantity":10250,"price":3.05,"orders":1},{"quantity":10250,"price":3.0,"orders":1},{"quantity":10250,"price":2.95,"orders":1}],"sell":[{"quantity":20500,"price":3.4,"orders":2},{"quantity":10250,"price":3.45,"orders":1},{"quantity":10250,"price":3.5,"orders":1},{"quantity":10250,"price":3.55,"orders":1},{"quantity":235750,"price":3.6,"orders":5}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|95826","symbol":"IRB25MAY48CE","last_price":3.9,"volume":215250,"average_price":3.16,"oi":1260750.0,"net_change":0.7,"total_buy_quantity":943000.0,"total_sell_quantity":1322250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1748328473123","oi_day_high":1260750.0,"oi_day_low":1219750.0},"NSE_FO:ZYDUSLIFE25MAY880CE":{"ohlc":{"open":36.5,"high":42.0,"low":36.5,"close":40.35},"depth":{"buy":[{"quantity":900,"price":39.15,"orders":1},{"quantity":1800,"price":39.1,"orders":2},{"quantity":900,"price":38.85,"orders":1},{"quantity":900,"price":38.5,"orders":1},{"quantity":900,"price":38.45,"orders":1}],"sell":[{"quantity":900,"price":41.2,"orders":1},{"quantity":900,"price":41.25,"orders":1},{"quantity":1800,"price":41.35,"orders":1},{"quantity":900,"price":42.5,"orders":1},{"quantity":6300,"price":44.1,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|140951","symbol":"ZYDUSLIFE25MAY880CE","last_price":40.35,"volume":13500,"average_price":38.68,"oi":115200.0,"net_change":5.6,"total_buy_quantity":99900.0,"total_sell_quantity":76500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.8,"last_trade_time":"1748339128372","oi_day_high":119700.0,"oi_day_low":115200.0},"NSE_FO:SBICARD25MAY930PE":{"ohlc":{"open":22.1,"high":22.1,"low":16.0,"close":18.65},"depth":{"buy":[{"quantity":800,"price":15.55,"orders":1},{"quantity":800,"price":15.5,"orders":1},{"quantity":1600,"price":15.45,"orders":1},{"quantity":800,"price":14.8,"orders":1},{"quantity":1600,"price":14.75,"orders":1}],"sell":[{"quantity":800,"price":16.95,"orders":1},{"quantity":800,"price":17.0,"orders":1},{"quantity":800,"price":17.1,"orders":1},{"quantity":800,"price":17.15,"orders":1},{"quantity":800,"price":17.2,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|121086","symbol":"SBICARD25MAY930PE","last_price":18.65,"volume":33600,"average_price":18.12,"oi":40000.0,"net_change":-5.85,"total_buy_quantity":88800.0,"total_sell_quantity":101600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.55,"last_trade_time":"1748339863209","oi_day_high":40800.0,"oi_day_low":37600.0},"NSE_FO:BALKRISIND25MAY2580PE":{"ohlc":{"open":102.5,"high":109.4,"low":98.55,"close":104.2},"depth":{"buy":[{"quantity":300,"price":92.4,"orders":1},{"quantity":300,"price":92.35,"orders":1},{"quantity":300,"price":92.25,"orders":1},{"quantity":300,"price":91.3,"orders":1},{"quantity":2100,"price":87.5,"orders":2}],"sell":[{"quantity":600,"price":103.8,"orders":2},{"quantity":300,"price":103.85,"orders":1},{"quantity":300,"price":110.4,"orders":1},{"quantity":900,"price":120.8,"orders":1},{"quantity":1200,"price":128.55,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|72897","symbol":"BALKRISIND25MAY2580PE","last_price":104.2,"volume":1800,"average_price":103.27,"oi":17700.0,"net_change":-3.5,"total_buy_quantity":47400.0,"total_sell_quantity":20700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":227.4,"last_trade_time":"1748336438217","oi_day_high":18600.0,"oi_day_low":17700.0},"NSE_FO:SJVN25MAY99PE":{"ohlc":{"open":0.5,"high":0.6,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":33075,"price":0.15,"orders":3},{"quantity":47250,"price":0.1,"orders":5},{"quantity":297675,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":14175,"price":0.25,"orders":2},{"quantity":14175,"price":0.3,"orders":3},{"quantity":9450,"price":0.35,"orders":2},{"quantity":9450,"price":0.4,"orders":2},{"quantity":9450,"price":0.45,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|138191","symbol":"SJVN25MAY99PE","last_price":0.2,"volume":141750,"average_price":0.41,"oi":231525.0,"net_change":-0.15,"total_buy_quantity":378000.0,"total_sell_quantity":680400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1748337159164","oi_day_high":259875.0,"oi_day_low":217350.0},"NSE_FO:HDFCBANK25MAY1920CE":{"ohlc":{"open":22.8,"high":36.65,"low":17.45,"close":22.25},"depth":{"buy":[{"quantity":1100,"price":22.3,"orders":1},{"quantity":1100,"price":22.25,"orders":2},{"quantity":550,"price":22.2,"orders":1},{"quantity":1100,"price":22.15,"orders":1},{"quantity":3300,"price":22.1,"orders":5}],"sell":[{"quantity":550,"price":22.5,"orders":1},{"quantity":2200,"price":22.75,"orders":2},{"quantity":1100,"price":22.8,"orders":1},{"quantity":2200,"price":22.85,"orders":2},{"quantity":1100,"price":23.45,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|87325","symbol":"HDFCBANK25MAY1920CE","last_price":22.25,"volume":6897550,"average_price":22.14,"oi":1924450.0,"net_change":-8.15,"total_buy_quantity":366850.0,"total_sell_quantity":85250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.35,"last_trade_time":"1748339987402","oi_day_high":2089450.0,"oi_day_low":1924450.0},"NSE_FO:TATATECH25MAY720PE":{"ohlc":{"open":0.85,"high":0.9,"low":0.55,"close":0.6},"depth":{"buy":[{"quantity":700,"price":0.6,"orders":1},{"quantity":6300,"price":0.55,"orders":4},{"quantity":23100,"price":0.5,"orders":7},{"quantity":7000,"price":0.45,"orders":5},{"quantity":32200,"price":0.4,"orders":11}],"sell":[{"quantity":2800,"price":0.75,"orders":3},{"quantity":2800,"price":0.8,"orders":3},{"quantity":2800,"price":0.85,"orders":2},{"quantity":2800,"price":0.9,"orders":4},{"quantity":2100,"price":0.95,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|131285","symbol":"TATATECH25MAY720PE","last_price":0.6,"volume":40600,"average_price":0.74,"oi":182700.0,"net_change":-0.25,"total_buy_quantity":349300.0,"total_sell_quantity":112700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1748339742578","oi_day_high":192500.0,"oi_day_low":181300.0},"NSE_FO:TATAMOTORS25MAY670CE":{"ohlc":{"open":58.0,"high":58.0,"low":48.7,"close":49.0},"depth":{"buy":[{"quantity":550,"price":48.45,"orders":1},{"quantity":550,"price":48.4,"orders":1},{"quantity":1650,"price":48.3,"orders":2},{"quantity":550,"price":48.0,"orders":1},{"quantity":1650,"price":47.95,"orders":1}],"sell":[{"quantity":550,"price":49.25,"orders":1},{"quantity":550,"price":49.3,"orders":1},{"quantity":2200,"price":49.45,"orders":1},{"quantity":550,"price":49.5,"orders":1},{"quantity":1650,"price":50.0,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|142677","symbol":"TATAMOTORS25MAY670CE","last_price":49.0,"volume":59950,"average_price":52.74,"oi":591250.0,"net_change":-11.55,"total_buy_quantity":60500.0,"total_sell_quantity":66000.0,"lower_circuit_limit":16.45,"upper_circuit_limit":104.65,"last_trade_time":"1748336918612","oi_day_high":610500.0,"oi_day_low":590700.0},"NSE_FO:TITAN25MAY3380CE":{"ohlc":{"open":204.0,"high":218.3,"low":204.0,"close":210.0},"depth":{"buy":[{"quantity":525,"price":204.3,"orders":1},{"quantity":175,"price":204.25,"orders":1},{"quantity":175,"price":203.65,"orders":1},{"quantity":350,"price":203.1,"orders":1},{"quantity":175,"price":185.0,"orders":1}],"sell":[{"quantity":175,"price":216.0,"orders":1},{"quantity":175,"price":216.1,"orders":1},{"quantity":175,"price":216.2,"orders":1},{"quantity":175,"price":216.25,"orders":1},{"quantity":1050,"price":221.05,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|144456","symbol":"TITAN25MAY3380CE","last_price":210.0,"volume":5600,"average_price":207.48,"oi":21875.0,"net_change":5.0,"total_buy_quantity":15400.0,"total_sell_quantity":13125.0,"lower_circuit_limit":75.85,"upper_circuit_limit":388.55,"last_trade_time":"1748339645059","oi_day_high":24675.0,"oi_day_low":21875.0},"NSE_FO:IOC25MAY138PE":{"ohlc":{"open":0.2,"high":0.2,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":107250,"price":0.1,"orders":10},{"quantity":823875,"price":0.05,"orders":12},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":53625,"price":0.15,"orders":2},{"quantity":53625,"price":0.2,"orders":4},{"quantity":43875,"price":0.25,"orders":3},{"quantity":43875,"price":0.3,"orders":2},{"quantity":14625,"price":0.35,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|106993","symbol":"IOC25MAY138PE","last_price":0.1,"volume":243750,"average_price":0.15,"oi":463125.0,"net_change":-0.05,"total_buy_quantity":931125.0,"total_sell_quantity":755625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1748339799133","oi_day_high":502125.0,"oi_day_low":424125.0},"NSE_FO:DIVISLAB25MAY6200PE":{"ohlc":{"open":1.65,"high":2.7,"low":0.85,"close":0.9},"depth":{"buy":[{"quantity":200,"price":0.95,"orders":2},{"quantity":100,"price":0.9,"orders":1},{"quantity":100,"price":0.85,"orders":1},{"quantity":400,"price":0.8,"orders":2},{"quantity":200,"price":0.75,"orders":1}],"sell":[{"quantity":100,"price":1.25,"orders":1},{"quantity":300,"price":1.35,"orders":3},{"quantity":400,"price":1.4,"orders":4},{"quantity":300,"price":1.45,"orders":3},{"quantity":100,"price":1.5,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|79683","symbol":"DIVISLAB25MAY6200PE","last_price":0.9,"volume":27500,"average_price":1.78,"oi":108800.0,"net_change":-1.7,"total_buy_quantity":82200.0,"total_sell_quantity":21200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1748339993037","oi_day_high":118200.0,"oi_day_low":108800.0},"NSE_FO:POLICYBZR25MAY1660PE":{"ohlc":{"open":4.0,"high":5.25,"low":1.35,"close":2.7},"depth":{"buy":[{"quantity":650,"price":2.35,"orders":2},{"quantity":325,"price":1.9,"orders":1},{"quantity":975,"price":1.8,"orders":1},{"quantity":325,"price":1.45,"orders":1},{"quantity":975,"price":1.25,"orders":1}],"sell":[{"quantity":325,"price":2.55,"orders":1},{"quantity":325,"price":2.85,"orders":1},{"quantity":325,"price":2.9,"orders":1},{"quantity":975,"price":4.55,"orders":1},{"quantity":1300,"price":4.6,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|131104","symbol":"POLICYBZR25MAY1660PE","last_price":2.7,"volume":43550,"average_price":3.07,"oi":40625.0,"net_change":-0.5,"total_buy_quantity":140400.0,"total_sell_quantity":31525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1748339984060","oi_day_high":41600.0,"oi_day_low":33150.0},"NSE_FO:AUROPHARMA25MAY1260PE":{"ohlc":{"open":81.45,"high":86.5,"low":56.4,"close":73.35},"depth":{"buy":[{"quantity":550,"price":72.85,"orders":1},{"quantity":550,"price":72.8,"orders":1},{"quantity":550,"price":72.75,"orders":1},{"quantity":550,"price":71.4,"orders":1},{"quantity":2200,"price":70.8,"orders":2}],"sell":[{"quantity":550,"price":74.9,"orders":1},{"quantity":550,"price":74.95,"orders":1},{"quantity":550,"price":75.05,"orders":1},{"quantity":550,"price":75.45,"orders":1},{"quantity":550,"price":76.0,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|70677","symbol":"AUROPHARMA25MAY1260PE","last_price":73.35,"volume":314050,"average_price":65.23,"oi":81400.0,"net_change":-2.45,"total_buy_quantity":62700.0,"total_sell_quantity":56100.0,"lower_circuit_limit":9.85,"upper_circuit_limit":141.75,"last_trade_time":"1748339970117","oi_day_high":274450.0,"oi_day_low":80850.0},"NSE_FO:PRESTIGE25MAY1300CE":{"ohlc":{"open":130.0,"high":132.0,"low":130.0,"close":132.0},"depth":{"buy":[{"quantity":1300,"price":130.6,"orders":1},{"quantity":3250,"price":122.8,"orders":1},{"quantity":1625,"price":117.85,"orders":1},{"quantity":3250,"price":103.3,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1300,"price":151.35,"orders":1},{"quantity":1625,"price":151.4,"orders":1},{"quantity":1300,"price":151.95,"orders":1},{"quantity":3250,"price":154.15,"orders":1},{"quantity":3250,"price":155.6,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|118569","symbol":"PRESTIGE25MAY1300CE","last_price":132.0,"volume":975,"average_price":131.31,"oi":37050.0,"net_change":-3.45,"total_buy_quantity":9425.0,"total_sell_quantity":27300.0,"lower_circuit_limit":21.1,"upper_circuit_limit":258.6,"last_trade_time":"1748333176630","oi_day_high":37375.0,"oi_day_low":37050.0},"NSE_FO:TATAELXSI25MAY5900PE":{"ohlc":{"open":5.5,"high":5.5,"low":2.0,"close":3.1},"depth":{"buy":[{"quantity":500,"price":2.0,"orders":1},{"quantity":300,"price":1.95,"orders":1},{"quantity":100,"price":1.65,"orders":1},{"quantity":900,"price":1.3,"orders":1},{"quantity":4000,"price":1.2,"orders":1}],"sell":[{"quantity":100,"price":3.3,"orders":1},{"quantity":100,"price":3.35,"orders":1},{"quantity":100,"price":3.4,"orders":1},{"quantity":4000,"price":7.15,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|142498","symbol":"TATAELXSI25MAY5900PE","last_price":3.1,"volume":22800,"average_price":2.97,"oi":38100.0,"net_change":-0.45,"total_buy_quantity":82800.0,"total_sell_quantity":4300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1748339875837","oi_day_high":48500.0,"oi_day_low":37900.0},"NSE_FO:PERSISTENT25MAY5200CE":{"ohlc":{"open":472.2,"high":472.2,"low":437.8,"close":452.0},"depth":{"buy":[{"quantity":200,"price":397.25,"orders":2},{"quantity":200,"price":397.2,"orders":2},{"quantity":200,"price":397.15,"orders":2},{"quantity":100,"price":397.05,"orders":1},{"quantity":100,"price":396.95,"orders":1}],"sell":[{"quantity":200,"price":452.1,"orders":2},{"quantity":100,"price":452.15,"orders":1},{"quantity":200,"price":452.25,"orders":2},{"quantity":200,"price":452.35,"orders":1},{"quantity":100,"price":452.55,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|114444","symbol":"PERSISTENT25MAY5200CE","last_price":452.0,"volume":500,"average_price":457.64,"oi":41300.0,"net_change":-20.2,"total_buy_quantity":8300.0,"total_sell_quantity":9000.0,"lower_circuit_limit":73.15,"upper_circuit_limit":871.25,"last_trade_time":"1748337551025","oi_day_high":41400.0,"oi_day_low":41300.0},"NSE_FO:IGL25MAY185CE":{"ohlc":{"open":19.85,"high":21.1,"low":19.85,"close":21.1},"depth":{"buy":[{"quantity":2750,"price":20.0,"orders":1},{"quantity":11000,"price":18.75,"orders":1},{"quantity":8250,"price":18.5,"orders":1},{"quantity":110000,"price":18.05,"orders":1},{"quantity":27500,"price":18.0,"orders":1}],"sell":[{"quantity":2750,"price":21.7,"orders":1},{"quantity":2750,"price":21.8,"orders":1},{"quantity":2750,"price":21.9,"orders":1},{"quantity":11000,"price":22.2,"orders":1},{"quantity":13750,"price":22.4,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|92187","symbol":"IGL25MAY185CE","last_price":21.1,"volume":5500,"average_price":20.47,"oi":363000.0,"net_change":-0.4,"total_buy_quantity":206250.0,"total_sell_quantity":261250.0,"lower_circuit_limit":1.5,"upper_circuit_limit":41.5,"last_trade_time":"1748327838112","oi_day_high":365750.0,"oi_day_low":363000.0},"NSE_FO:DMART25MAY4500CE":{"ohlc":{"open":1.65,"high":1.65,"low":0.7,"close":1.0},"depth":{"buy":[{"quantity":450,"price":0.95,"orders":1},{"quantity":750,"price":0.9,"orders":3},{"quantity":150,"price":0.8,"orders":1},{"quantity":1500,"price":0.75,"orders":2},{"quantity":300,"price":0.7,"orders":1}],"sell":[{"quantity":150,"price":1.0,"orders":1},{"quantity":300,"price":1.05,"orders":2},{"quantity":150,"price":1.1,"orders":1},{"quantity":450,"price":1.15,"orders":3},{"quantity":600,"price":1.2,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|80823","symbol":"DMART25MAY4500CE","last_price":1.0,"volume":88350,"average_price":1.03,"oi":182400.0,"net_change":-0.65,"total_buy_quantity":80550.0,"total_sell_quantity":21600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1748339991148","oi_day_high":202350.0,"oi_day_low":182400.0},"NSE_FO:M&MFIN25MAY262.7CE":{"ohlc":{"open":1.0,"high":1.25,"low":0.55,"close":1.0},"depth":{"buy":[{"quantity":2056,"price":0.95,"orders":1},{"quantity":4112,"price":0.9,"orders":2},{"quantity":8224,"price":0.85,"orders":3},{"quantity":6168,"price":0.8,"orders":3},{"quantity":10280,"price":0.75,"orders":4}],"sell":[{"quantity":6168,"price":1.0,"orders":3},{"quantity":6168,"price":1.05,"orders":3},{"quantity":24672,"price":1.1,"orders":7},{"quantity":14392,"price":1.15,"orders":3},{"quantity":22616,"price":1.2,"orders":6}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|103516","symbol":"M&MFIN25MAY262.7CE","last_price":1.0,"volume":931368,"average_price":0.87,"oi":1356960.0,"net_change":-0.15,"total_buy_quantity":368024.0,"total_sell_quantity":437928.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1748339978045","oi_day_high":1498824.0,"oi_day_low":1354904.0},"NSE_FO:ANGELONE25MAY2500CE":{"ohlc":{"open":520.1,"high":549.65,"low":491.3,"close":510.5},"depth":{"buy":[{"quantity":200,"price":514.6,"orders":1},{"quantity":400,"price":514.55,"orders":2},{"quantity":200,"price":514.45,"orders":1},{"quantity":400,"price":507.65,"orders":1},{"quantity":800,"price":490.4,"orders":1}],"sell":[{"quantity":200,"price":525.5,"orders":1},{"quantity":400,"price":527.75,"orders":1},{"quantity":800,"price":534.8,"orders":1},{"quantity":1000,"price":536.2,"orders":1},{"quantity":2000,"price":537.65,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|67889","symbol":"ANGELONE25MAY2500CE","last_price":510.5,"volume":5400,"average_price":523.85,"oi":203400.0,"net_change":21.0,"total_buy_quantity":17600.0,"total_sell_quantity":18200.0,"lower_circuit_limit":196.2,"upper_circuit_limit":782.8,"last_trade_time":"1748338202398","oi_day_high":203600.0,"oi_day_low":203400.0},"NSE_FO:GODREJCP25MAY1260CE":{"ohlc":{"open":17.35,"high":24.8,"low":13.45,"close":18.35},"depth":{"buy":[{"quantity":500,"price":17.95,"orders":1},{"quantity":500,"price":17.9,"orders":1},{"quantity":500,"price":17.05,"orders":1},{"quantity":2000,"price":9.0,"orders":1},{"quantity":15000,"price":3.3,"orders":1}],"sell":[{"quantity":500,"price":20.35,"orders":1},{"quantity":500,"price":20.4,"orders":1},{"quantity":500,"price":20.45,"orders":1},{"quantity":500,"price":20.8,"orders":1},{"quantity":1000,"price":20.95,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|83855","symbol":"GODREJCP25MAY1260CE","last_price":18.35,"volume":197500,"average_price":18.04,"oi":205500.0,"net_change":-9.9,"total_buy_quantity":125500.0,"total_sell_quantity":20500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.45,"last_trade_time":"1748339388364","oi_day_high":205500.0,"oi_day_low":147500.0},"NSE_FO:ICICIPRULI25MAY600CE":{"ohlc":{"open":46.1,"high":52.5,"low":45.5,"close":52.5},"depth":{"buy":[{"quantity":3000,"price":49.65,"orders":1},{"quantity":750,"price":49.6,"orders":1},{"quantity":750,"price":49.5,"orders":1},{"quantity":1500,"price":48.8,"orders":1},{"quantity":7500,"price":42.85,"orders":1}],"sell":[{"quantity":750,"price":53.3,"orders":1},{"quantity":750,"price":53.35,"orders":1},{"quantity":3000,"price":55.25,"orders":1},{"quantity":3750,"price":55.75,"orders":1},{"quantity":7500,"price":56.4,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|91343","symbol":"ICICIPRULI25MAY600CE","last_price":52.5,"volume":7500,"average_price":47.29,"oi":151500.0,"net_change":7.6,"total_buy_quantity":55500.0,"total_sell_quantity":54000.0,"lower_circuit_limit":12.8,"upper_circuit_limit":77.0,"last_trade_time":"1748332562417","oi_day_high":156000.0,"oi_day_low":151500.0},"NSE_FO:NBCC25MAY100PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":17400,"price":0.05,"orders":2},{"quantity":5800,"price":0.1,"orders":1},{"quantity":5800,"price":0.25,"orders":1},{"quantity":23200,"price":0.3,"orders":1},{"quantity":34800,"price":0.5,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|107982","symbol":"NBCC25MAY100PE","last_price":0.05,"volume":145000,"average_price":0.05,"oi":2059000.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":498800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1748336710807","oi_day_high":2070600.0,"oi_day_low":2053200.0},"NSE_FO:BAJAJ-AUTO25MAY8200PE":{"ohlc":{"open":1.4,"high":3.7,"low":1.4,"close":1.65},"depth":{"buy":[{"quantity":4650,"price":1.35,"orders":4},{"quantity":375,"price":1.25,"orders":2},{"quantity":6300,"price":1.1,"orders":3},{"quantity":6000,"price":1.0,"orders":2},{"quantity":3000,"price":0.9,"orders":1}],"sell":[{"quantity":75,"price":2.55,"orders":1},{"quantity":75,"price":2.6,"orders":1},{"quantity":75,"price":2.85,"orders":1},{"quantity":600,"price":3.5,"orders":1},{"quantity":300,"price":3.9,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|69519","symbol":"BAJAJ-AUTO25MAY8200PE","last_price":1.65,"volume":38175,"average_price":2.7,"oi":62325.0,"net_change":-1.65,"total_buy_quantity":105675.0,"total_sell_quantity":7275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1748339911080","oi_day_high":63300.0,"oi_day_low":60525.0},"NSE_FO:OBEROIRLTY25MAY1680CE":{"ohlc":{"open":66.85,"high":73.2,"low":66.85,"close":73.2},"depth":{"buy":[{"quantity":1400,"price":55.4,"orders":3},{"quantity":1400,"price":55.35,"orders":1},{"quantity":3500,"price":45.65,"orders":1},{"quantity":1050,"price":43.8,"orders":1},{"quantity":1750,"price":40.5,"orders":1}],"sell":[{"quantity":350,"price":76.0,"orders":1},{"quantity":350,"price":76.05,"orders":1},{"quantity":350,"price":80.9,"orders":1},{"quantity":1050,"price":80.95,"orders":1},{"quantity":1750,"price":81.95,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|110846","symbol":"OBEROIRLTY25MAY1680CE","last_price":73.2,"volume":700,"average_price":70.02,"oi":72100.0,"net_change":8.15,"total_buy_quantity":12600.0,"total_sell_quantity":24850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":163.65,"last_trade_time":"1748339181075","oi_day_high":72100.0,"oi_day_low":72100.0},"NSE_FO:HEROMOTOCO25MAY3950CE":{"ohlc":{"open":355.0,"high":375.0,"low":355.0,"close":364.35},"depth":{"buy":[{"quantity":300,"price":340.1,"orders":2},{"quantity":750,"price":340.05,"orders":5},{"quantity":150,"price":340.0,"orders":1},{"quantity":600,"price":328.3,"orders":1},{"quantity":6000,"price":313.95,"orders":1}],"sell":[{"quantity":600,"price":390.4,"orders":1},{"quantity":600,"price":390.45,"orders":1},{"quantity":750,"price":391.15,"orders":1},{"quantity":1500,"price":395.95,"orders":1},{"quantity":1500,"price":400.25,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|95372","symbol":"HEROMOTOCO25MAY3950CE","last_price":364.35,"volume":900,"average_price":365.41,"oi":32550.0,"net_change":9.35,"total_buy_quantity":11550.0,"total_sell_quantity":12300.0,"lower_circuit_limit":193.1,"upper_circuit_limit":629.9,"last_trade_time":"1748333195960","oi_day_high":33000.0,"oi_day_low":32550.0},"NSE_FO:NTPC25MAY365CE":{"ohlc":{"open":0.2,"high":0.2,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":16500,"price":0.1,"orders":2},{"quantity":655500,"price":0.05,"orders":39},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":372000,"price":0.15,"orders":28},{"quantity":88500,"price":0.2,"orders":11},{"quantity":70500,"price":0.25,"orders":7},{"quantity":24000,"price":0.3,"orders":4},{"quantity":4500,"price":0.35,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|124355","symbol":"NTPC25MAY365CE","last_price":0.1,"volume":1263000,"average_price":0.11,"oi":2269500.0,"net_change":-0.15,"total_buy_quantity":672000.0,"total_sell_quantity":796500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1748339899723","oi_day_high":2698500.0,"oi_day_low":2266500.0},"NSE_FO:MARUTI25MAY11900PE":{"ohlc":{"open":4.65,"high":6.2,"low":2.6,"close":2.95},"depth":{"buy":[{"quantity":200,"price":2.95,"orders":3},{"quantity":500,"price":2.9,"orders":4},{"quantity":450,"price":2.85,"orders":3},{"quantity":500,"price":2.8,"orders":4},{"quantity":200,"price":2.75,"orders":3}],"sell":[{"quantity":100,"price":3.1,"orders":1},{"quantity":150,"price":3.15,"orders":2},{"quantity":250,"price":3.2,"orders":3},{"quantity":150,"price":3.25,"orders":2},{"quantity":100,"price":3.3,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|117771","symbol":"MARUTI25MAY11900PE","last_price":2.95,"volume":169850,"average_price":4.3,"oi":44950.0,"net_change":-1.6,"total_buy_quantity":87700.0,"total_sell_quantity":5550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1748339911973","oi_day_high":48550.0,"oi_day_low":38350.0},"NSE_FO:DRREDDY25MAY1200CE":{"ohlc":{"open":45.0,"high":48.6,"low":37.75,"close":44.5},"depth":{"buy":[{"quantity":1250,"price":44.65,"orders":2},{"quantity":625,"price":44.0,"orders":1},{"quantity":3750,"price":43.8,"orders":2},{"quantity":6250,"price":43.75,"orders":1},{"quantity":625,"price":43.45,"orders":1}],"sell":[{"quantity":625,"price":45.65,"orders":1},{"quantity":625,"price":45.7,"orders":1},{"quantity":625,"price":45.9,"orders":1},{"quantity":625,"price":45.95,"orders":1},{"quantity":1250,"price":46.0,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|81220","symbol":"DRREDDY25MAY1200CE","last_price":44.5,"volume":73750,"average_price":44.24,"oi":614375.0,"net_change":6.1,"total_buy_quantity":145000.0,"total_sell_quantity":65000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.0,"last_trade_time":"1748339956120","oi_day_high":626875.0,"oi_day_low":614375.0},"NSE_FO:EICHERMOT25MAY5650CE":{"ohlc":{"open":5.6,"high":8.1,"low":2.05,"close":2.3},"depth":{"buy":[{"quantity":525,"price":2.25,"orders":3},{"quantity":525,"price":2.2,"orders":3},{"quantity":525,"price":2.15,"orders":3},{"quantity":350,"price":2.1,"orders":2},{"quantity":350,"price":2.05,"orders":2}],"sell":[{"quantity":175,"price":2.4,"orders":1},{"quantity":350,"price":2.45,"orders":2},{"quantity":175,"price":2.5,"orders":1},{"quantity":350,"price":2.55,"orders":2},{"quantity":350,"price":2.6,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|87977","symbol":"EICHERMOT25MAY5650CE","last_price":2.3,"volume":164675,"average_price":4.5,"oi":131950.0,"net_change":-7.0,"total_buy_quantity":171850.0,"total_sell_quantity":43575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.15,"last_trade_time":"1748339892002","oi_day_high":154875.0,"oi_day_low":131950.0},"NSE_FO:SBIN25MAY810CE":{"ohlc":{"open":2.75,"high":4.8,"low":2.0,"close":2.35},"depth":{"buy":[{"quantity":7500,"price":2.3,"orders":2},{"quantity":57750,"price":2.25,"orders":12},{"quantity":23250,"price":2.2,"orders":8},{"quantity":23250,"price":2.15,"orders":9},{"quantity":50250,"price":2.1,"orders":12}],"sell":[{"quantity":30000,"price":2.4,"orders":11},{"quantity":27750,"price":2.45,"orders":14},{"quantity":32250,"price":2.5,"orders":11},{"quantity":22500,"price":2.55,"orders":12},{"quantity":22500,"price":2.6,"orders":9}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|136171","symbol":"SBIN25MAY810CE","last_price":2.35,"volume":15650250,"average_price":3.32,"oi":6630000.0,"net_change":-0.5,"total_buy_quantity":875250.0,"total_sell_quantity":1213500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1748339999213","oi_day_high":7548750.0,"oi_day_low":6627750.0},"NSE_FO:IRCTC25MAY780PE":{"ohlc":{"open":6.55,"high":9.0,"low":4.5,"close":5.65},"depth":{"buy":[{"quantity":875,"price":5.7,"orders":1},{"quantity":875,"price":5.65,"orders":1},{"quantity":13125,"price":5.6,"orders":3},{"quantity":875,"price":5.55,"orders":1},{"quantity":875,"price":5.5,"orders":1}],"sell":[{"quantity":875,"price":5.8,"orders":1},{"quantity":2625,"price":5.85,"orders":3},{"quantity":6125,"price":5.9,"orders":3},{"quantity":1750,"price":5.95,"orders":1},{"quantity":1750,"price":6.0,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|95970","symbol":"IRCTC25MAY780PE","last_price":5.65,"volume":587125,"average_price":6.59,"oi":334250.0,"net_change":-0.65,"total_buy_quantity":593250.0,"total_sell_quantity":152250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1748339984247","oi_day_high":350875.0,"oi_day_low":300125.0},"NSE_FO:NAUKRI25MAY1440PE":{"ohlc":{"open":17.2,"high":38.25,"low":12.0,"close":15.75},"depth":{"buy":[{"quantity":375,"price":15.45,"orders":1},{"quantity":375,"price":15.4,"orders":1},{"quantity":375,"price":15.2,"orders":1},{"quantity":375,"price":15.05,"orders":1},{"quantity":750,"price":15.0,"orders":2}],"sell":[{"quantity":1875,"price":15.8,"orders":1},{"quantity":375,"price":16.0,"orders":1},{"quantity":375,"price":16.25,"orders":1},{"quantity":375,"price":16.3,"orders":1},{"quantity":375,"price":16.4,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|107839","symbol":"NAUKRI25MAY1440PE","last_price":15.75,"volume":1535625,"average_price":20.91,"oi":184500.0,"net_change":-0.9,"total_buy_quantity":214500.0,"total_sell_quantity":70875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.0,"last_trade_time":"1748339997657","oi_day_high":192000.0,"oi_day_low":84000.0},"NSE_FO:CDSL25MAY1360CE":{"ohlc":{"open":107.0,"high":115.0,"low":105.0,"close":107.0},"depth":{"buy":[{"quantity":350,"price":106.95,"orders":1},{"quantity":1050,"price":106.9,"orders":3},{"quantity":350,"price":106.85,"orders":1},{"quantity":350,"price":106.75,"orders":1},{"quantity":350,"price":106.7,"orders":1}],"sell":[{"quantity":700,"price":108.8,"orders":2},{"quantity":350,"price":108.85,"orders":1},{"quantity":350,"price":109.2,"orders":1},{"quantity":350,"price":110.1,"orders":1},{"quantity":350,"price":110.6,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|73438","symbol":"CDSL25MAY1360CE","last_price":107.0,"volume":8750,"average_price":109.44,"oi":214550.0,"net_change":-3.6,"total_buy_quantity":37800.0,"total_sell_quantity":35700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":222.35,"last_trade_time":"1748338074155","oi_day_high":218050.0,"oi_day_low":214200.0},"NSE_FO:ADANIENSOL25MAY960CE":{"ohlc":{"open":0.9,"high":1.1,"low":0.45,"close":0.65},"depth":{"buy":[{"quantity":1250,"price":0.6,"orders":2},{"quantity":3750,"price":0.55,"orders":2},{"quantity":3750,"price":0.5,"orders":5},{"quantity":10625,"price":0.45,"orders":5},{"quantity":1875,"price":0.4,"orders":2}],"sell":[{"quantity":2500,"price":0.65,"orders":2},{"quantity":1875,"price":0.7,"orders":2},{"quantity":3125,"price":0.75,"orders":3},{"quantity":11250,"price":0.8,"orders":2},{"quantity":1875,"price":0.85,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|64326","symbol":"ADANIENSOL25MAY960CE","last_price":0.65,"volume":212500,"average_price":0.73,"oi":810625.0,"net_change":-0.4,"total_buy_quantity":258750.0,"total_sell_quantity":227500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1748339990775","oi_day_high":838125.0,"oi_day_low":807500.0},"NSE_FO:M&M25MAY2900PE":{"ohlc":{"open":2.5,"high":5.0,"low":2.3,"close":2.75},"depth":{"buy":[{"quantity":350,"price":2.9,"orders":2},{"quantity":1750,"price":2.85,"orders":7},{"quantity":1925,"price":2.8,"orders":6},{"quantity":1225,"price":2.75,"orders":6},{"quantity":525,"price":2.7,"orders":3}],"sell":[{"quantity":1050,"price":3.0,"orders":5},{"quantity":1225,"price":3.05,"orders":6},{"quantity":1225,"price":3.1,"orders":7},{"quantity":875,"price":3.15,"orders":4},{"quantity":525,"price":3.2,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|103283","symbol":"M&M25MAY2900PE","last_price":2.75,"volume":683025,"average_price":3.74,"oi":359975.0,"net_change":-0.15,"total_buy_quantity":346150.0,"total_sell_quantity":44450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.0,"last_trade_time":"1748339996667","oi_day_high":458500.0,"oi_day_low":358225.0},"NSE_FO:DLF25MAY680CE":{"ohlc":{"open":95.0,"high":103.0,"low":95.0,"close":98.0},"depth":{"buy":[{"quantity":825,"price":95.45,"orders":1},{"quantity":825,"price":94.95,"orders":1},{"quantity":3300,"price":90.2,"orders":1},{"quantity":825,"price":89.0,"orders":1},{"quantity":3300,"price":88.6,"orders":1}],"sell":[{"quantity":825,"price":96.5,"orders":1},{"quantity":825,"price":96.55,"orders":1},{"quantity":825,"price":96.6,"orders":1},{"quantity":825,"price":96.65,"orders":1},{"quantity":825,"price":96.9,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|80521","symbol":"DLF25MAY680CE","last_price":98.0,"volume":14025,"average_price":99.59,"oi":358875.0,"net_change":0.45,"total_buy_quantity":72600.0,"total_sell_quantity":68475.0,"lower_circuit_limit":46.0,"upper_circuit_limit":149.1,"last_trade_time":"1748336837962","oi_day_high":363000.0,"oi_day_low":358050.0},"NSE_FO:HCLTECH25MAY1580PE":{"ohlc":{"open":1.5,"high":1.7,"low":1.0,"close":1.2},"depth":{"buy":[{"quantity":350,"price":1.1,"orders":1},{"quantity":1750,"price":1.05,"orders":2},{"quantity":1400,"price":1.0,"orders":4},{"quantity":2100,"price":0.95,"orders":4},{"quantity":1400,"price":0.9,"orders":4}],"sell":[{"quantity":1050,"price":1.2,"orders":3},{"quantity":1400,"price":1.25,"orders":4},{"quantity":700,"price":1.3,"orders":2},{"quantity":1750,"price":1.35,"orders":2},{"quantity":14700,"price":1.4,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|92843","symbol":"HCLTECH25MAY1580PE","last_price":1.2,"volume":264950,"average_price":1.3,"oi":820400.0,"net_change":0.15,"total_buy_quantity":463750.0,"total_sell_quantity":67900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1748339947170","oi_day_high":837550.0,"oi_day_low":762300.0},"NSE_FO:ASTRAL25MAY1400CE":{"ohlc":{"open":103.0,"high":125.0,"low":95.35,"close":123.0},"depth":{"buy":[{"quantity":734,"price":122.65,"orders":1},{"quantity":367,"price":122.6,"orders":1},{"quantity":367,"price":122.55,"orders":1},{"quantity":367,"price":122.15,"orders":1},{"quantity":1101,"price":122.1,"orders":1}],"sell":[{"quantity":734,"price":125.05,"orders":1},{"quantity":367,"price":125.1,"orders":1},{"quantity":367,"price":125.3,"orders":1},{"quantity":367,"price":125.95,"orders":1},{"quantity":1101,"price":126.0,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|67956","symbol":"ASTRAL25MAY1400CE","last_price":123.0,"volume":50646,"average_price":114.46,"oi":234513.0,"net_change":20.0,"total_buy_quantity":47710.0,"total_sell_quantity":30094.0,"lower_circuit_limit":21.65,"upper_circuit_limit":184.35,"last_trade_time":"1748339974435","oi_day_high":267910.0,"oi_day_low":234513.0},"NSE_FO:CGPOWER25MAY650PE":{"ohlc":{"open":0.45,"high":0.5,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":6525,"price":0.25,"orders":2},{"quantity":28275,"price":0.2,"orders":11},{"quantity":9425,"price":0.15,"orders":6},{"quantity":63800,"price":0.1,"orders":9},{"quantity":78300,"price":0.05,"orders":10}],"sell":[{"quantity":10150,"price":0.3,"orders":1},{"quantity":2175,"price":0.35,"orders":1},{"quantity":4350,"price":0.4,"orders":2},{"quantity":5075,"price":0.45,"orders":5},{"quantity":4350,"price":0.5,"orders":4}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|80254","symbol":"CGPOWER25MAY650PE","last_price":0.3,"volume":68875,"average_price":0.37,"oi":258825.0,"net_change":-0.1,"total_buy_quantity":186325.0,"total_sell_quantity":126150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1748339968169","oi_day_high":269700.0,"oi_day_low":257375.0},"NSE_FO:SBICARD25MAY930CE":{"ohlc":{"open":2.1,"high":3.0,"low":1.2,"close":2.4},"depth":{"buy":[{"quantity":1600,"price":2.2,"orders":2},{"quantity":800,"price":2.15,"orders":1},{"quantity":2400,"price":2.05,"orders":2},{"quantity":4800,"price":2.0,"orders":2},{"quantity":1600,"price":1.95,"orders":2}],"sell":[{"quantity":800,"price":2.4,"orders":1},{"quantity":1600,"price":2.45,"orders":2},{"quantity":1600,"price":2.5,"orders":2},{"quantity":2400,"price":2.55,"orders":2},{"quantity":1600,"price":2.6,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|121085","symbol":"SBICARD25MAY930CE","last_price":2.4,"volume":613600,"average_price":2.2,"oi":339200.0,"net_change":-0.15,"total_buy_quantity":462400.0,"total_sell_quantity":169600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1748339963014","oi_day_high":373600.0,"oi_day_low":308800.0},"NSE_FO:HUDCO25MAY230CE":{"ohlc":{"open":9.55,"high":11.2,"low":7.75,"close":10.9},"depth":{"buy":[{"quantity":7275,"price":10.85,"orders":3},{"quantity":7275,"price":10.8,"orders":3},{"quantity":4850,"price":10.75,"orders":2},{"quantity":4850,"price":10.7,"orders":2},{"quantity":2425,"price":10.65,"orders":1}],"sell":[{"quantity":2425,"price":11.0,"orders":1},{"quantity":2425,"price":11.1,"orders":1},{"quantity":2425,"price":11.15,"orders":1},{"quantity":4850,"price":11.2,"orders":2},{"quantity":2425,"price":11.25,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|90026","symbol":"HUDCO25MAY230CE","last_price":10.9,"volume":1859975,"average_price":9.73,"oi":812375.0,"net_change":1.65,"total_buy_quantity":244925.0,"total_sell_quantity":269175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1748339970543","oi_day_high":1270700.0,"oi_day_low":812375.0},"NSE_FO:TATAMOTORS25MAY680CE":{"ohlc":{"open":42.5,"high":46.0,"low":37.95,"close":39.3},"depth":{"buy":[{"quantity":1100,"price":39.05,"orders":2},{"quantity":1100,"price":38.75,"orders":2},{"quantity":550,"price":38.7,"orders":1},{"quantity":550,"price":38.35,"orders":1},{"quantity":550,"price":38.3,"orders":1}],"sell":[{"quantity":1100,"price":39.3,"orders":2},{"quantity":550,"price":39.35,"orders":1},{"quantity":550,"price":39.4,"orders":1},{"quantity":550,"price":39.45,"orders":1},{"quantity":550,"price":39.5,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|128188","symbol":"TATAMOTORS25MAY680CE","last_price":39.3,"volume":112750,"average_price":42.06,"oi":1146750.0,"net_change":-11.7,"total_buy_quantity":73700.0,"total_sell_quantity":70950.0,"lower_circuit_limit":7.55,"upper_circuit_limit":94.45,"last_trade_time":"1748339936117","oi_day_high":1223200.0,"oi_day_low":1146750.0},"NSE_FO:DIXON25MAY16500CE":{"ohlc":{"open":16.25,"high":26.8,"low":10.3,"close":18.55},"depth":{"buy":[{"quantity":300,"price":18.1,"orders":1},{"quantity":50,"price":17.8,"orders":1},{"quantity":100,"price":17.6,"orders":1},{"quantity":50,"price":17.55,"orders":1},{"quantity":150,"price":17.5,"orders":2}],"sell":[{"quantity":100,"price":18.65,"orders":2},{"quantity":150,"price":18.7,"orders":2},{"quantity":100,"price":18.75,"orders":2},{"quantity":150,"price":18.8,"orders":2},{"quantity":200,"price":18.85,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|80032","symbol":"DIXON25MAY16500CE","last_price":18.55,"volume":472900,"average_price":17.63,"oi":211200.0,"net_change":3.25,"total_buy_quantity":42200.0,"total_sell_quantity":10800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.5,"last_trade_time":"1748339993670","oi_day_high":215750.0,"oi_day_low":199550.0},"NSE_FO:LODHA25MAY1320CE":{"ohlc":{"open":145.0,"high":145.6,"low":132.0,"close":135.0},"depth":{"buy":[{"quantity":900,"price":120.35,"orders":2},{"quantity":4500,"price":120.3,"orders":1},{"quantity":1800,"price":119.55,"orders":1},{"quantity":18000,"price":109.7,"orders":1},{"quantity":4500,"price":107.3,"orders":1}],"sell":[{"quantity":2250,"price":141.8,"orders":1},{"quantity":4500,"price":142.3,"orders":1},{"quantity":1800,"price":142.95,"orders":1},{"quantity":4500,"price":144.35,"orders":1},{"quantity":18000,"price":165.85,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|101626","symbol":"LODHA25MAY1320CE","last_price":135.0,"volume":9900,"average_price":137.56,"oi":90450.0,"net_change":5.0,"total_buy_quantity":31950.0,"total_sell_quantity":31050.0,"lower_circuit_limit":11.2,"upper_circuit_limit":248.8,"last_trade_time":"1748338929985","oi_day_high":92250.0,"oi_day_low":90450.0},"NSE_FO:ULTRACEMCO25MAY12200PE":{"ohlc":{"open":744.2,"high":812.0,"low":695.8,"close":774.25},"depth":{"buy":[{"quantity":50,"price":774.9,"orders":1},{"quantity":100,"price":774.85,"orders":2},{"quantity":50,"price":774.8,"orders":1},{"quantity":50,"price":769.75,"orders":1},{"quantity":50,"price":769.6,"orders":1}],"sell":[{"quantity":50,"price":790.35,"orders":1},{"quantity":50,"price":791.3,"orders":1},{"quantity":150,"price":832.75,"orders":1},{"quantity":150,"price":833.0,"orders":1},{"quantity":200,"price":875.55,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|137114","symbol":"ULTRACEMCO25MAY12200PE","last_price":774.25,"volume":2300,"average_price":765.51,"oi":29950.0,"net_change":280.7,"total_buy_quantity":3050.0,"total_sell_quantity":1350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":988.65,"last_trade_time":"1748338713211","oi_day_high":31250.0,"oi_day_low":29850.0},"NSE_FO:POLICYBZR25MAY1660CE":{"ohlc":{"open":130.2,"high":139.15,"low":118.25,"close":118.25},"depth":{"buy":[{"quantity":650,"price":113.6,"orders":1},{"quantity":325,"price":113.55,"orders":1},{"quantity":325,"price":113.5,"orders":1},{"quantity":975,"price":105.0,"orders":1},{"quantity":3250,"price":104.95,"orders":1}],"sell":[{"quantity":650,"price":117.9,"orders":1},{"quantity":325,"price":117.95,"orders":1},{"quantity":325,"price":118.05,"orders":1},{"quantity":975,"price":119.35,"orders":1},{"quantity":325,"price":121.3,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|131103","symbol":"POLICYBZR25MAY1660CE","last_price":118.25,"volume":1950,"average_price":129.12,"oi":58175.0,"net_change":-11.95,"total_buy_quantity":30550.0,"total_sell_quantity":33150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":275.55,"last_trade_time":"1748339772177","oi_day_high":58500.0,"oi_day_low":58175.0},"NSE_FO:TIINDIA25MAY2650CE":{"ohlc":{"open":361.65,"high":361.65,"low":361.65,"close":361.65},"depth":{"buy":[{"quantity":750,"price":364.2,"orders":1},{"quantity":600,"price":364.15,"orders":1},{"quantity":600,"price":346.9,"orders":1},{"quantity":7500,"price":327.45,"orders":1},{"quantity":1500,"price":327.4,"orders":1}],"sell":[{"quantity":600,"price":398.4,"orders":1},{"quantity":1500,"price":402.9,"orders":1},{"quantity":1500,"price":403.45,"orders":1},{"quantity":750,"price":404.1,"orders":1},{"quantity":7500,"price":454.95,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|143990","symbol":"TIINDIA25MAY2650CE","last_price":361.65,"volume":0,"average_price":0.0,"oi":5850.0,"net_change":0.0,"total_buy_quantity":13200.0,"total_sell_quantity":11850.0,"lower_circuit_limit":179.9,"upper_circuit_limit":637.2,"last_trade_time":"1747821323000","oi_day_high":5850.0,"oi_day_low":5850.0},"NSE_FO:CHAMBLFERT25MAY690PE":{"ohlc":{"open":105.0,"high":105.0,"low":95.0,"close":95.0},"depth":{"buy":[{"quantity":950,"price":80.0,"orders":1},{"quantity":1900,"price":75.15,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3800,"price":130.0,"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":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|80509","symbol":"CHAMBLFERT25MAY690PE","last_price":95.0,"volume":16150,"average_price":95.58,"oi":413250.0,"net_change":-8.2,"total_buy_quantity":2850.0,"total_sell_quantity":3800.0,"lower_circuit_limit":57.55,"upper_circuit_limit":148.15,"last_trade_time":"1748335495876","oi_day_high":428450.0,"oi_day_low":413250.0},"NSE_FO:CANBK25MAY99CE":{"ohlc":{"open":8.3,"high":9.65,"low":8.3,"close":9.3},"depth":{"buy":[{"quantity":6750,"price":8.55,"orders":1},{"quantity":27000,"price":8.4,"orders":1},{"quantity":337500,"price":7.8,"orders":2},{"quantity":27000,"price":7.5,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":6750,"price":10.05,"orders":1},{"quantity":27000,"price":10.1,"orders":1},{"quantity":168750,"price":10.15,"orders":3},{"quantity":27000,"price":10.2,"orders":1},{"quantity":270000,"price":11.05,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|78981","symbol":"CANBK25MAY99CE","last_price":9.3,"volume":67500,"average_price":9.34,"oi":2558250.0,"net_change":1.0,"total_buy_quantity":398250.0,"total_sell_quantity":580500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1748335935004","oi_day_high":2585250.0,"oi_day_low":2558250.0},"NSE_FO:CIPLA25MAY1560CE":{"ohlc":{"open":0.5,"high":1.1,"low":0.5,"close":0.7},"depth":{"buy":[{"quantity":975,"price":0.7,"orders":2},{"quantity":1950,"price":0.65,"orders":4},{"quantity":5850,"price":0.6,"orders":10},{"quantity":3900,"price":0.55,"orders":6},{"quantity":7150,"price":0.5,"orders":9}],"sell":[{"quantity":1625,"price":0.75,"orders":5},{"quantity":2275,"price":0.8,"orders":5},{"quantity":1950,"price":0.85,"orders":3},{"quantity":2925,"price":0.9,"orders":6},{"quantity":2275,"price":0.95,"orders":5}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|74910","symbol":"CIPLA25MAY1560CE","last_price":0.7,"volume":165425,"average_price":0.85,"oi":522600.0,"net_change":-0.3,"total_buy_quantity":391300.0,"total_sell_quantity":140400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1748339995982","oi_day_high":572325.0,"oi_day_low":517075.0},"NSE_FO:MUTHOOTFIN25MAY2160PE":{"ohlc":{"open":62.25,"high":100.4,"low":61.7,"close":95.45},"depth":{"buy":[{"quantity":550,"price":96.35,"orders":2},{"quantity":275,"price":96.3,"orders":1},{"quantity":550,"price":94.95,"orders":2},{"quantity":550,"price":94.9,"orders":1},{"quantity":275,"price":94.55,"orders":1}],"sell":[{"quantity":275,"price":98.6,"orders":1},{"quantity":275,"price":98.65,"orders":1},{"quantity":550,"price":98.7,"orders":2},{"quantity":275,"price":98.95,"orders":1},{"quantity":275,"price":100.15,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|107189","symbol":"MUTHOOTFIN25MAY2160PE","last_price":95.45,"volume":16775,"average_price":85.88,"oi":101475.0,"net_change":27.7,"total_buy_quantity":36850.0,"total_sell_quantity":22825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":166.3,"last_trade_time":"1748339933741","oi_day_high":105600.0,"oi_day_low":101475.0},"NSE_FO:GODREJPROP25MAY2150PE":{"ohlc":{"open":4.5,"high":8.95,"low":2.25,"close":3.15},"depth":{"buy":[{"quantity":1575,"price":3.15,"orders":2},{"quantity":225,"price":3.1,"orders":1},{"quantity":675,"price":3.05,"orders":3},{"quantity":1800,"price":3.0,"orders":3},{"quantity":1800,"price":2.95,"orders":3}],"sell":[{"quantity":225,"price":3.3,"orders":1},{"quantity":225,"price":3.35,"orders":1},{"quantity":4725,"price":3.4,"orders":2},{"quantity":450,"price":3.45,"orders":2},{"quantity":225,"price":3.5,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|90761","symbol":"GODREJPROP25MAY2150PE","last_price":3.15,"volume":398925,"average_price":4.27,"oi":182700.0,"net_change":-1.35,"total_buy_quantity":303300.0,"total_sell_quantity":30825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.9,"last_trade_time":"1748339952991","oi_day_high":184950.0,"oi_day_low":148050.0},"NSE_FO:BAJFINANCE25MAY9300PE":{"ohlc":{"open":119.9,"high":181.8,"low":88.85,"close":161.85},"depth":{"buy":[{"quantity":125,"price":161.0,"orders":1},{"quantity":125,"price":160.95,"orders":1},{"quantity":125,"price":160.0,"orders":1},{"quantity":125,"price":159.95,"orders":1},{"quantity":250,"price":156.05,"orders":2}],"sell":[{"quantity":250,"price":164.35,"orders":2},{"quantity":125,"price":164.85,"orders":1},{"quantity":125,"price":165.45,"orders":1},{"quantity":125,"price":165.55,"orders":1},{"quantity":125,"price":169.2,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|72469","symbol":"BAJFINANCE25MAY9300PE","last_price":161.85,"volume":285750,"average_price":136.35,"oi":78375.0,"net_change":64.35,"total_buy_quantity":33250.0,"total_sell_quantity":11000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":346.1,"last_trade_time":"1748339994838","oi_day_high":123375.0,"oi_day_low":78375.0},"NSE_FO:KEI25MAY3000CE":{"ohlc":{"open":425.0,"high":425.0,"low":425.0,"close":425.0},"depth":{"buy":[{"quantity":6000,"price":487.1,"orders":1},{"quantity":1500,"price":487.05,"orders":1},{"quantity":600,"price":486.8,"orders":1},{"quantity":750,"price":474.1,"orders":1},{"quantity":1500,"price":445.75,"orders":1}],"sell":[{"quantity":600,"price":545.4,"orders":1},{"quantity":750,"price":545.45,"orders":1},{"quantity":600,"price":545.95,"orders":1},{"quantity":1500,"price":548.95,"orders":1},{"quantity":1500,"price":552.5,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|99710","symbol":"KEI25MAY3000CE","last_price":425.0,"volume":0,"average_price":0.0,"oi":33150.0,"net_change":0.0,"total_buy_quantity":10350.0,"total_sell_quantity":10950.0,"lower_circuit_limit":184.55,"upper_circuit_limit":811.55,"last_trade_time":"1747986358000","oi_day_high":33150.0,"oi_day_low":33150.0},"NSE_FO:BHARTIARTL25MAY1840PE":{"ohlc":{"open":7.65,"high":12.25,"low":3.95,"close":6.1},"depth":{"buy":[{"quantity":475,"price":6.2,"orders":1},{"quantity":475,"price":6.05,"orders":1},{"quantity":5700,"price":6.0,"orders":3},{"quantity":950,"price":5.95,"orders":2},{"quantity":950,"price":5.9,"orders":2}],"sell":[{"quantity":2850,"price":6.3,"orders":5},{"quantity":1425,"price":6.35,"orders":2},{"quantity":1900,"price":6.4,"orders":3},{"quantity":950,"price":6.45,"orders":2},{"quantity":950,"price":6.5,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|71335","symbol":"BHARTIARTL25MAY1840PE","last_price":6.1,"volume":6039150,"average_price":7.22,"oi":1181800.0,"net_change":-1.0,"total_buy_quantity":513000.0,"total_sell_quantity":107350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.0,"last_trade_time":"1748339999602","oi_day_high":1242600.0,"oi_day_low":977075.0},"NSE_FO:LTF25MAY180CE":{"ohlc":{"open":0.35,"high":0.45,"low":0.2,"close":0.3},"depth":{"buy":[{"quantity":75854,"price":0.25,"orders":8},{"quantity":481896,"price":0.2,"orders":19},{"quantity":464048,"price":0.15,"orders":10},{"quantity":321264,"price":0.1,"orders":18},{"quantity":258796,"price":0.05,"orders":18}],"sell":[{"quantity":40158,"price":0.3,"orders":4},{"quantity":209714,"price":0.35,"orders":10},{"quantity":214176,"price":0.4,"orders":13},{"quantity":84778,"price":0.45,"orders":12},{"quantity":66930,"price":0.5,"orders":10}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|102368","symbol":"LTF25MAY180CE","last_price":0.3,"volume":4118426,"average_price":0.3,"oi":3618682.0,"net_change":-0.15,"total_buy_quantity":1601858.0,"total_sell_quantity":1459074.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1748339910564","oi_day_high":4653866.0,"oi_day_low":3618682.0},"NSE_FO:YESBANK25MAY18CE":{"ohlc":{"open":3.05,"high":3.3,"low":2.9,"close":3.2},"depth":{"buy":[{"quantity":52000,"price":3.05,"orders":2},{"quantity":104000,"price":2.95,"orders":1},{"quantity":338000,"price":2.85,"orders":2},{"quantity":104000,"price":2.75,"orders":2},{"quantity":26000,"price":2.7,"orders":1}],"sell":[{"quantity":182000,"price":3.25,"orders":3},{"quantity":104000,"price":3.3,"orders":3},{"quantity":702000,"price":3.35,"orders":4},{"quantity":52000,"price":3.45,"orders":1},{"quantity":52000,"price":3.5,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|140559","symbol":"YESBANK25MAY18CE","last_price":3.2,"volume":1950000,"average_price":3.06,"oi":1.3728E7,"net_change":0.2,"total_buy_quantity":2080000.0,"total_sell_quantity":2704000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1748338807526","oi_day_high":1.4144E7,"oi_day_low":1.3728E7},"NSE_FO:NMDC25MAY68CE":{"ohlc":{"open":4.35,"high":5.0,"low":4.2,"close":5.0},"depth":{"buy":[{"quantity":40500,"price":5.0,"orders":3},{"quantity":27000,"price":4.95,"orders":2},{"quantity":27000,"price":4.9,"orders":2},{"quantity":27000,"price":4.85,"orders":2},{"quantity":27000,"price":4.8,"orders":2}],"sell":[{"quantity":54000,"price":5.15,"orders":4},{"quantity":40500,"price":5.2,"orders":3},{"quantity":162000,"price":5.25,"orders":3},{"quantity":162000,"price":5.3,"orders":3},{"quantity":13500,"price":5.35,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|53937","symbol":"NMDC25MAY68CE","last_price":5.0,"volume":499500,"average_price":4.56,"oi":1620000.0,"net_change":-0.2,"total_buy_quantity":1458000.0,"total_sell_quantity":1971000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1748339940196","oi_day_high":1863000.0,"oi_day_low":1620000.0},"NSE_FO:APOLLOHOSP25MAY7150PE":{"ohlc":{"open":100.05,"high":122.55,"low":85.85,"close":116.25},"depth":{"buy":[{"quantity":125,"price":117.4,"orders":1},{"quantity":125,"price":117.25,"orders":1},{"quantity":125,"price":112.7,"orders":1},{"quantity":125,"price":110.7,"orders":1},{"quantity":375,"price":110.65,"orders":1}],"sell":[{"quantity":125,"price":121.35,"orders":1},{"quantity":125,"price":121.4,"orders":1},{"quantity":125,"price":127.65,"orders":1},{"quantity":125,"price":127.7,"orders":1},{"quantity":125,"price":130.4,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|68322","symbol":"APOLLOHOSP25MAY7150PE","last_price":116.25,"volume":17500,"average_price":108.12,"oi":16250.0,"net_change":29.8,"total_buy_quantity":6750.0,"total_sell_quantity":4500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":271.9,"last_trade_time":"1748339873120","oi_day_high":16500.0,"oi_day_low":13750.0},"NSE_FO:HFCL25MAY85CE":{"ohlc":{"open":1.5,"high":2.85,"low":1.3,"close":2.7},"depth":{"buy":[{"quantity":8300,"price":2.75,"orders":2},{"quantity":20750,"price":2.7,"orders":5},{"quantity":16600,"price":2.65,"orders":4},{"quantity":45650,"price":2.6,"orders":5},{"quantity":12450,"price":2.55,"orders":3}],"sell":[{"quantity":24900,"price":2.85,"orders":6},{"quantity":8300,"price":2.9,"orders":2},{"quantity":12450,"price":2.95,"orders":3},{"quantity":12450,"price":3.0,"orders":3},{"quantity":20750,"price":3.05,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|88361","symbol":"HFCL25MAY85CE","last_price":2.7,"volume":2070850,"average_price":2.13,"oi":2734850.0,"net_change":1.05,"total_buy_quantity":730400.0,"total_sell_quantity":738700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1748339954630","oi_day_high":3340750.0,"oi_day_low":2734850.0},"NSE_FO:OIL25MAY400CE":{"ohlc":{"open":30.3,"high":32.25,"low":29.2,"close":31.25},"depth":{"buy":[{"quantity":1075,"price":32.1,"orders":1},{"quantity":4300,"price":27.7,"orders":1},{"quantity":13975,"price":25.5,"orders":2},{"quantity":53750,"price":24.4,"orders":1},{"quantity":5375,"price":24.35,"orders":1}],"sell":[{"quantity":1075,"price":33.8,"orders":1},{"quantity":1075,"price":33.9,"orders":1},{"quantity":1075,"price":33.95,"orders":1},{"quantity":10750,"price":34.65,"orders":1},{"quantity":4300,"price":34.8,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|111298","symbol":"OIL25MAY400CE","last_price":31.25,"volume":19350,"average_price":31.0,"oi":184900.0,"net_change":3.5,"total_buy_quantity":98900.0,"total_sell_quantity":102125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.6,"last_trade_time":"1748339566134","oi_day_high":198875.0,"oi_day_low":184900.0},"NSE_FO:TATAPOWER25MAY395PE":{"ohlc":{"open":1.55,"high":2.7,"low":0.95,"close":1.3},"depth":{"buy":[{"quantity":9450,"price":1.3,"orders":5},{"quantity":25650,"price":1.25,"orders":10},{"quantity":28350,"price":1.2,"orders":12},{"quantity":25650,"price":1.15,"orders":10},{"quantity":27000,"price":1.1,"orders":6}],"sell":[{"quantity":8100,"price":1.35,"orders":3},{"quantity":21600,"price":1.4,"orders":11},{"quantity":25650,"price":1.45,"orders":11},{"quantity":27000,"price":1.5,"orders":10},{"quantity":21600,"price":1.55,"orders":10}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|142868","symbol":"TATAPOWER25MAY395PE","last_price":1.3,"volume":2805300,"average_price":1.62,"oi":1017900.0,"net_change":-0.25,"total_buy_quantity":494100.0,"total_sell_quantity":390150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1748339971489","oi_day_high":1197450.0,"oi_day_low":977400.0},"NSE_FO:MCX25MAY6200CE":{"ohlc":{"open":243.45,"high":267.0,"low":210.0,"close":238.55},"depth":{"buy":[{"quantity":100,"price":232.85,"orders":1},{"quantity":100,"price":232.8,"orders":1},{"quantity":100,"price":226.85,"orders":1},{"quantity":100,"price":226.8,"orders":1},{"quantity":100,"price":216.35,"orders":1}],"sell":[{"quantity":100,"price":243.7,"orders":1},{"quantity":100,"price":243.75,"orders":1},{"quantity":100,"price":243.95,"orders":1},{"quantity":100,"price":244.1,"orders":1},{"quantity":100,"price":244.85,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|105165","symbol":"MCX25MAY6200CE","last_price":238.55,"volume":3700,"average_price":240.36,"oi":41500.0,"net_change":-36.4,"total_buy_quantity":16100.0,"total_sell_quantity":9900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":693.2,"last_trade_time":"1748339939532","oi_day_high":42800.0,"oi_day_low":41500.0},"NSE_FO:ETERNAL25MAY235PE":{"ohlc":{"open":11.95,"high":13.05,"low":8.2,"close":10.05},"depth":{"buy":[{"quantity":2000,"price":9.05,"orders":1},{"quantity":4000,"price":9.0,"orders":2},{"quantity":8000,"price":8.95,"orders":1},{"quantity":2000,"price":8.3,"orders":1},{"quantity":4000,"price":8.25,"orders":1}],"sell":[{"quantity":2000,"price":10.35,"orders":1},{"quantity":4000,"price":10.4,"orders":2},{"quantity":2000,"price":10.45,"orders":1},{"quantity":2000,"price":10.65,"orders":1},{"quantity":2000,"price":12.8,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|146347","symbol":"ETERNAL25MAY235PE","last_price":10.05,"volume":1910000,"average_price":10.74,"oi":1374000.0,"net_change":-0.1,"total_buy_quantity":42000.0,"total_sell_quantity":82000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.15,"last_trade_time":"1748339998300","oi_day_high":1572000.0,"oi_day_low":1320000.0},"NSE_FO:PNB25MAY103PE":{"ohlc":{"open":2.9,"high":3.0,"low":1.05,"close":1.4},"depth":{"buy":[{"quantity":8000,"price":1.4,"orders":1},{"quantity":48000,"price":1.35,"orders":6},{"quantity":80000,"price":1.3,"orders":5},{"quantity":32000,"price":1.25,"orders":3},{"quantity":48000,"price":1.2,"orders":5}],"sell":[{"quantity":40000,"price":1.45,"orders":4},{"quantity":16000,"price":1.5,"orders":2},{"quantity":56000,"price":1.55,"orders":6},{"quantity":24000,"price":1.6,"orders":2},{"quantity":8000,"price":1.65,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|129891","symbol":"PNB25MAY103PE","last_price":1.4,"volume":2792000,"average_price":1.4,"oi":3968000.0,"net_change":-1.0,"total_buy_quantity":640000.0,"total_sell_quantity":912000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1748339986604","oi_day_high":3984000.0,"oi_day_low":3120000.0},"NSE_FO:LUPIN25MAY2100CE":{"ohlc":{"open":3.1,"high":3.7,"low":1.5,"close":1.5},"depth":{"buy":[{"quantity":16575,"price":1.5,"orders":4},{"quantity":3400,"price":1.45,"orders":4},{"quantity":6800,"price":1.4,"orders":4},{"quantity":2125,"price":1.35,"orders":3},{"quantity":6375,"price":1.3,"orders":4}],"sell":[{"quantity":1275,"price":1.55,"orders":2},{"quantity":1275,"price":1.6,"orders":2},{"quantity":13175,"price":1.65,"orders":8},{"quantity":6375,"price":1.7,"orders":6},{"quantity":8075,"price":1.75,"orders":6}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|116359","symbol":"LUPIN25MAY2100CE","last_price":1.5,"volume":1070150,"average_price":2.13,"oi":994500.0,"net_change":-1.95,"total_buy_quantity":516800.0,"total_sell_quantity":300900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1748339990289","oi_day_high":1180650.0,"oi_day_low":994500.0},"NSE_FO:ADANIPORTS25MAY1240CE":{"ohlc":{"open":148.0,"high":155.0,"low":147.95,"close":155.0},"depth":{"buy":[{"quantity":800,"price":155.6,"orders":2},{"quantity":1200,"price":155.55,"orders":3},{"quantity":1200,"price":155.5,"orders":1},{"quantity":1600,"price":154.5,"orders":1},{"quantity":16000,"price":142.5,"orders":1}],"sell":[{"quantity":1200,"price":180.55,"orders":3},{"quantity":16000,"price":184.6,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|65156","symbol":"ADANIPORTS25MAY1240CE","last_price":155.0,"volume":1200,"average_price":150.31,"oi":218000.0,"net_change":-11.0,"total_buy_quantity":20800.0,"total_sell_quantity":17200.0,"lower_circuit_limit":64.2,"upper_circuit_limit":267.8,"last_trade_time":"1748321068997","oi_day_high":218800.0,"oi_day_low":218000.0},"NSE_FO:UNIONBANK25MAY127.5PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":22125,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":57525,"price":0.1,"orders":3},{"quantity":13275,"price":0.15,"orders":1},{"quantity":13275,"price":0.2,"orders":1},{"quantity":8850,"price":0.25,"orders":1},{"quantity":8850,"price":0.3,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|145458","symbol":"UNIONBANK25MAY127.5PE","last_price":0.05,"volume":4425,"average_price":0.05,"oi":296475.0,"net_change":0.0,"total_buy_quantity":22125.0,"total_sell_quantity":566400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1748333530952","oi_day_high":296475.0,"oi_day_low":296475.0},"NSE_FO:UNITDSPR25MAY1560PE":{"ohlc":{"open":20.55,"high":34.8,"low":15.1,"close":33.1},"depth":{"buy":[{"quantity":350,"price":31.3,"orders":1},{"quantity":350,"price":31.25,"orders":1},{"quantity":350,"price":31.2,"orders":1},{"quantity":350,"price":30.65,"orders":1},{"quantity":350,"price":30.6,"orders":1}],"sell":[{"quantity":350,"price":32.35,"orders":1},{"quantity":700,"price":32.4,"orders":2},{"quantity":350,"price":32.45,"orders":1},{"quantity":350,"price":34.0,"orders":1},{"quantity":1400,"price":34.05,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|138464","symbol":"UNITDSPR25MAY1560PE","last_price":33.1,"volume":205800,"average_price":27.25,"oi":200550.0,"net_change":14.15,"total_buy_quantity":104300.0,"total_sell_quantity":39900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.05,"last_trade_time":"1748339988223","oi_day_high":233450.0,"oi_day_low":192500.0},"NSE_FO:CONCOR25MAY710PE":{"ohlc":{"open":1.25,"high":1.3,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":15000,"price":0.2,"orders":6},{"quantity":82000,"price":0.15,"orders":3},{"quantity":128000,"price":0.1,"orders":6},{"quantity":57000,"price":0.05,"orders":4},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":10000,"price":0.3,"orders":6},{"quantity":7000,"price":0.35,"orders":3},{"quantity":11000,"price":0.4,"orders":4},{"quantity":29000,"price":0.45,"orders":5},{"quantity":5000,"price":0.5,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|83186","symbol":"CONCOR25MAY710PE","last_price":0.25,"volume":555000,"average_price":0.55,"oi":263000.0,"net_change":-1.0,"total_buy_quantity":282000.0,"total_sell_quantity":232000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1748339948708","oi_day_high":399000.0,"oi_day_low":263000.0},"NSE_FO:SOLARINDS25MAY13250PE":{"ohlc":{"open":5.45,"high":6.0,"low":0.45,"close":5.2},"depth":{"buy":[{"quantity":225,"price":3.6,"orders":2},{"quantity":1800,"price":3.55,"orders":1},{"quantity":75,"price":3.0,"orders":1},{"quantity":75,"price":2.0,"orders":1},{"quantity":4500,"price":1.6,"orders":2}],"sell":[{"quantity":75,"price":4.85,"orders":1},{"quantity":150,"price":4.9,"orders":2},{"quantity":150,"price":7.0,"orders":1},{"quantity":2250,"price":8.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|138655","symbol":"SOLARINDS25MAY13250PE","last_price":5.2,"volume":10500,"average_price":4.19,"oi":8775.0,"net_change":-0.25,"total_buy_quantity":19725.0,"total_sell_quantity":2625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1748338264295","oi_day_high":9750.0,"oi_day_low":8250.0},"NSE_FO:BHEL25MAY230PE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":598500,"price":0.05,"orders":34},{"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":280875,"price":0.1,"orders":34},{"quantity":273000,"price":0.15,"orders":9},{"quantity":15750,"price":0.2,"orders":3},{"quantity":7875,"price":0.25,"orders":1},{"quantity":7875,"price":0.3,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|71451","symbol":"BHEL25MAY230PE","last_price":0.05,"volume":341250,"average_price":0.07,"oi":4202625.0,"net_change":-0.05,"total_buy_quantity":598500.0,"total_sell_quantity":913500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1748339991047","oi_day_high":4273500.0,"oi_day_low":4202625.0},"NSE_FO:TRENT25MAY5300PE":{"ohlc":{"open":11.2,"high":12.9,"low":3.35,"close":3.35},"depth":{"buy":[{"quantity":100,"price":3.3,"orders":1},{"quantity":100,"price":3.25,"orders":1},{"quantity":200,"price":3.2,"orders":2},{"quantity":4700,"price":3.15,"orders":3},{"quantity":800,"price":3.1,"orders":2}],"sell":[{"quantity":200,"price":3.4,"orders":2},{"quantity":300,"price":3.45,"orders":3},{"quantity":300,"price":3.5,"orders":3},{"quantity":300,"price":3.55,"orders":3},{"quantity":500,"price":3.6,"orders":4}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|144981","symbol":"TRENT25MAY5300PE","last_price":3.35,"volume":719000,"average_price":6.01,"oi":109300.0,"net_change":-8.4,"total_buy_quantity":87900.0,"total_sell_quantity":16600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.6,"last_trade_time":"1748339985782","oi_day_high":154700.0,"oi_day_low":108200.0},"NSE_FO:INDHOTEL25MAY820CE":{"ohlc":{"open":0.7,"high":0.8,"low":0.35,"close":0.35},"depth":{"buy":[{"quantity":3000,"price":0.35,"orders":3},{"quantity":25000,"price":0.3,"orders":12},{"quantity":17000,"price":0.25,"orders":9},{"quantity":146000,"price":0.2,"orders":8},{"quantity":80000,"price":0.15,"orders":5}],"sell":[{"quantity":27000,"price":0.4,"orders":9},{"quantity":28000,"price":0.45,"orders":8},{"quantity":16000,"price":0.5,"orders":6},{"quantity":15000,"price":0.55,"orders":3},{"quantity":13000,"price":0.6,"orders":8}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|93231","symbol":"INDHOTEL25MAY820CE","last_price":0.35,"volume":778000,"average_price":0.46,"oi":949000.0,"net_change":-0.6,"total_buy_quantity":546000.0,"total_sell_quantity":317000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1748339967219","oi_day_high":1176000.0,"oi_day_low":949000.0},"NSE_FO:BIOCON25MAY325PE":{"ohlc":{"open":1.05,"high":1.8,"low":0.25,"close":0.55},"depth":{"buy":[{"quantity":17500,"price":0.45,"orders":2},{"quantity":20000,"price":0.4,"orders":3},{"quantity":20000,"price":0.35,"orders":3},{"quantity":42500,"price":0.3,"orders":5},{"quantity":5000,"price":0.25,"orders":2}],"sell":[{"quantity":2500,"price":0.65,"orders":1},{"quantity":5000,"price":0.7,"orders":2},{"quantity":5000,"price":0.75,"orders":2},{"quantity":5000,"price":0.8,"orders":2},{"quantity":10000,"price":0.85,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|75655","symbol":"BIOCON25MAY325PE","last_price":0.55,"volume":1490000,"average_price":0.63,"oi":705000.0,"net_change":-1.0,"total_buy_quantity":327500.0,"total_sell_quantity":355000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1748339924863","oi_day_high":1177500.0,"oi_day_low":705000.0},"NSE_FO:IRFC25MAY132.5CE":{"ohlc":{"open":6.45,"high":7.9,"low":5.95,"close":6.65},"depth":{"buy":[{"quantity":3525,"price":6.1,"orders":1},{"quantity":7050,"price":6.05,"orders":1},{"quantity":14100,"price":5.95,"orders":1},{"quantity":35250,"price":5.4,"orders":1},{"quantity":141000,"price":5.2,"orders":1}],"sell":[{"quantity":3525,"price":8.2,"orders":1},{"quantity":3525,"price":8.25,"orders":1},{"quantity":14100,"price":8.3,"orders":1},{"quantity":45825,"price":8.5,"orders":2},{"quantity":17625,"price":8.55,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|108335","symbol":"IRFC25MAY132.5CE","last_price":6.65,"volume":35250,"average_price":6.61,"oi":1568625.0,"net_change":-1.45,"total_buy_quantity":260850.0,"total_sell_quantity":292575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1748336202838","oi_day_high":1589775.0,"oi_day_low":1568625.0},"NSE_FO:ICICIBANK25MAY1400CE":{"ohlc":{"open":57.0,"high":61.55,"low":41.25,"close":46.5},"depth":{"buy":[{"quantity":2100,"price":45.65,"orders":3},{"quantity":700,"price":45.6,"orders":1},{"quantity":700,"price":45.3,"orders":1},{"quantity":1400,"price":45.25,"orders":1},{"quantity":700,"price":45.15,"orders":1}],"sell":[{"quantity":700,"price":46.8,"orders":1},{"quantity":2100,"price":47.05,"orders":1},{"quantity":700,"price":47.1,"orders":1},{"quantity":700,"price":47.4,"orders":1},{"quantity":700,"price":47.45,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|90470","symbol":"ICICIBANK25MAY1400CE","last_price":46.5,"volume":616000,"average_price":47.55,"oi":723100.0,"net_change":-16.6,"total_buy_quantity":79800.0,"total_sell_quantity":76300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.3,"last_trade_time":"1748339979980","oi_day_high":826000.0,"oi_day_low":723100.0},"NSE_FO:NCC25MAY220PE":{"ohlc":{"open":0.3,"high":0.3,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":10650,"price":0.2,"orders":3},{"quantity":58575,"price":0.15,"orders":5},{"quantity":76325,"price":0.1,"orders":7},{"quantity":289325,"price":0.05,"orders":12},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":46150,"price":0.25,"orders":7},{"quantity":21300,"price":0.3,"orders":6},{"quantity":23075,"price":0.35,"orders":6},{"quantity":5325,"price":0.4,"orders":3},{"quantity":5325,"price":0.45,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|108152","symbol":"NCC25MAY220PE","last_price":0.2,"volume":161525,"average_price":0.21,"oi":621250.0,"net_change":-0.1,"total_buy_quantity":434875.0,"total_sell_quantity":452625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1748339870758","oi_day_high":678050.0,"oi_day_low":621250.0},"NSE_FO:VEDL25MAY420PE":{"ohlc":{"open":0.4,"high":0.6,"low":0.25,"close":0.4},"depth":{"buy":[{"quantity":2300,"price":0.35,"orders":2},{"quantity":20700,"price":0.3,"orders":9},{"quantity":58650,"price":0.25,"orders":13},{"quantity":254150,"price":0.2,"orders":13},{"quantity":254150,"price":0.15,"orders":14}],"sell":[{"quantity":13800,"price":0.4,"orders":7},{"quantity":21850,"price":0.45,"orders":11},{"quantity":12650,"price":0.5,"orders":4},{"quantity":24150,"price":0.55,"orders":9},{"quantity":10350,"price":0.6,"orders":5}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|139762","symbol":"VEDL25MAY420PE","last_price":0.4,"volume":631350,"average_price":0.38,"oi":1304100.0,"net_change":0.0,"total_buy_quantity":1240850.0,"total_sell_quantity":359950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1748339958889","oi_day_high":1480050.0,"oi_day_low":1304100.0},"NSE_FO:SAIL25MAY117.5CE":{"ohlc":{"open":10.25,"high":11.7,"low":9.65,"close":11.0},"depth":{"buy":[{"quantity":4000,"price":11.25,"orders":1},{"quantity":4000,"price":11.2,"orders":1},{"quantity":4000,"price":11.0,"orders":1},{"quantity":28000,"price":10.6,"orders":2},{"quantity":12000,"price":10.45,"orders":1}],"sell":[{"quantity":4000,"price":11.6,"orders":1},{"quantity":4000,"price":11.65,"orders":1},{"quantity":28000,"price":11.95,"orders":2},{"quantity":40000,"price":12.2,"orders":1},{"quantity":24000,"price":12.3,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|135181","symbol":"SAIL25MAY117.5CE","last_price":11.0,"volume":300000,"average_price":10.99,"oi":1636000.0,"net_change":0.6,"total_buy_quantity":392000.0,"total_sell_quantity":376000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.4,"last_trade_time":"1748335644262","oi_day_high":1892000.0,"oi_day_low":1636000.0},"NSE_FO:VOLTAS25MAY1280PE":{"ohlc":{"open":32.05,"high":32.05,"low":19.65,"close":23.55},"depth":{"buy":[{"quantity":300,"price":22.85,"orders":1},{"quantity":300,"price":22.8,"orders":1},{"quantity":300,"price":22.7,"orders":1},{"quantity":300,"price":21.05,"orders":1},{"quantity":2400,"price":21.0,"orders":2}],"sell":[{"quantity":300,"price":23.9,"orders":1},{"quantity":600,"price":23.95,"orders":1},{"quantity":300,"price":24.5,"orders":1},{"quantity":600,"price":24.55,"orders":1},{"quantity":300,"price":25.1,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|139980","symbol":"VOLTAS25MAY1280PE","last_price":23.55,"volume":142800,"average_price":24.63,"oi":319500.0,"net_change":-8.05,"total_buy_quantity":245700.0,"total_sell_quantity":37800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.9,"last_trade_time":"1748339902001","oi_day_high":339000.0,"oi_day_low":319500.0},"NSE_FO:CUMMINSIND25MAY2950PE":{"ohlc":{"open":50.1,"high":67.55,"low":29.65,"close":32.25},"depth":{"buy":[{"quantity":150,"price":31.9,"orders":1},{"quantity":150,"price":31.65,"orders":1},{"quantity":150,"price":31.6,"orders":1},{"quantity":150,"price":31.45,"orders":1},{"quantity":150,"price":31.4,"orders":1}],"sell":[{"quantity":150,"price":33.0,"orders":1},{"quantity":150,"price":33.05,"orders":1},{"quantity":150,"price":33.25,"orders":1},{"quantity":300,"price":33.5,"orders":1},{"quantity":300,"price":33.55,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|83869","symbol":"CUMMINSIND25MAY2950PE","last_price":32.25,"volume":134550,"average_price":40.51,"oi":61650.0,"net_change":-23.7,"total_buy_quantity":32100.0,"total_sell_quantity":28500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":151.65,"last_trade_time":"1748339975874","oi_day_high":62550.0,"oi_day_low":48900.0},"NSE_FO:CROMPTON25MAY345CE":{"ohlc":{"open":11.75,"high":12.6,"low":9.4,"close":11.5},"depth":{"buy":[{"quantity":1800,"price":11.8,"orders":1},{"quantity":1800,"price":11.75,"orders":1},{"quantity":1800,"price":11.65,"orders":1},{"quantity":1800,"price":9.75,"orders":1},{"quantity":1800,"price":9.7,"orders":1}],"sell":[{"quantity":1800,"price":12.4,"orders":1},{"quantity":1800,"price":12.45,"orders":1},{"quantity":1800,"price":12.5,"orders":1},{"quantity":1800,"price":12.55,"orders":1},{"quantity":1800,"price":12.8,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|83356","symbol":"CROMPTON25MAY345CE","last_price":11.5,"volume":59400,"average_price":11.32,"oi":450000.0,"net_change":-1.1,"total_buy_quantity":154800.0,"total_sell_quantity":180000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.6,"last_trade_time":"1748338579341","oi_day_high":464400.0,"oi_day_low":450000.0},"NSE_FO:AARTIIND25MAY440CE":{"ohlc":{"open":34.5,"high":36.8,"low":30.6,"close":36.8},"depth":{"buy":[{"quantity":1000,"price":41.45,"orders":1},{"quantity":1000,"price":41.4,"orders":1},{"quantity":6000,"price":41.35,"orders":1},{"quantity":1000,"price":41.3,"orders":1},{"quantity":1000,"price":41.25,"orders":1}],"sell":[{"quantity":4000,"price":45.55,"orders":1},{"quantity":4000,"price":45.6,"orders":1},{"quantity":10000,"price":46.85,"orders":1},{"quantity":50000,"price":47.8,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|63460","symbol":"AARTIIND25MAY440CE","last_price":36.8,"volume":15000,"average_price":34.22,"oi":212000.0,"net_change":7.15,"total_buy_quantity":96000.0,"total_sell_quantity":68000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.5,"last_trade_time":"1748331955999","oi_day_high":213000.0,"oi_day_low":211000.0},"NSE_FO:RAMCOCEM25MAY990PE":{"ohlc":{"open":20.05,"high":30.6,"low":15.15,"close":24.55},"depth":{"buy":[{"quantity":1700,"price":24.65,"orders":2},{"quantity":2550,"price":23.85,"orders":1},{"quantity":2550,"price":23.05,"orders":1},{"quantity":850,"price":23.0,"orders":1},{"quantity":2550,"price":22.5,"orders":1}],"sell":[{"quantity":850,"price":25.55,"orders":1},{"quantity":850,"price":25.6,"orders":1},{"quantity":2550,"price":26.4,"orders":1},{"quantity":850,"price":26.45,"orders":1},{"quantity":2550,"price":26.85,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|134003","symbol":"RAMCOCEM25MAY990PE","last_price":24.55,"volume":112200,"average_price":23.41,"oi":83300.0,"net_change":6.35,"total_buy_quantity":149600.0,"total_sell_quantity":67150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.5,"last_trade_time":"1748339887650","oi_day_high":105400.0,"oi_day_low":78200.0},"NSE_FO:MARICO25MAY720PE":{"ohlc":{"open":11.2,"high":18.05,"low":8.0,"close":8.0},"depth":{"buy":[{"quantity":1200,"price":7.8,"orders":1},{"quantity":1200,"price":7.75,"orders":1},{"quantity":1200,"price":7.7,"orders":1},{"quantity":2400,"price":7.65,"orders":1},{"quantity":2400,"price":7.5,"orders":2}],"sell":[{"quantity":1200,"price":8.0,"orders":1},{"quantity":1200,"price":8.05,"orders":1},{"quantity":1200,"price":8.1,"orders":1},{"quantity":2400,"price":8.25,"orders":2},{"quantity":1200,"price":8.3,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|104183","symbol":"MARICO25MAY720PE","last_price":8.0,"volume":252000,"average_price":11.66,"oi":180000.0,"net_change":-3.55,"total_buy_quantity":368400.0,"total_sell_quantity":128400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.3,"last_trade_time":"1748339995389","oi_day_high":195600.0,"oi_day_low":180000.0},"NSE_FO:AXISBANK25MAY1210PE":{"ohlc":{"open":9.95,"high":22.4,"low":8.7,"close":18.1},"depth":{"buy":[{"quantity":625,"price":17.85,"orders":1},{"quantity":1250,"price":17.8,"orders":2},{"quantity":625,"price":17.75,"orders":1},{"quantity":625,"price":17.7,"orders":1},{"quantity":625,"price":17.65,"orders":1}],"sell":[{"quantity":625,"price":18.25,"orders":1},{"quantity":625,"price":18.3,"orders":1},{"quantity":625,"price":18.35,"orders":1},{"quantity":1250,"price":18.4,"orders":2},{"quantity":625,"price":18.45,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|70941","symbol":"AXISBANK25MAY1210PE","last_price":18.1,"volume":3914375,"average_price":13.88,"oi":960625.0,"net_change":10.25,"total_buy_quantity":384375.0,"total_sell_quantity":70625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.4,"last_trade_time":"1748339960868","oi_day_high":1201250.0,"oi_day_low":958125.0},"NSE_FO:SRF25MAY3050PE":{"ohlc":{"open":149.2,"high":153.8,"low":146.85,"close":153.8},"depth":{"buy":[{"quantity":375,"price":158.6,"orders":1},{"quantity":375,"price":158.55,"orders":1},{"quantity":2625,"price":150.75,"orders":2},{"quantity":1875,"price":147.9,"orders":1},{"quantity":3750,"price":146.55,"orders":1}],"sell":[{"quantity":2250,"price":176.65,"orders":2},{"quantity":375,"price":176.7,"orders":1},{"quantity":375,"price":176.8,"orders":1},{"quantity":1500,"price":176.9,"orders":1},{"quantity":1500,"price":195.45,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|139438","symbol":"SRF25MAY3050PE","last_price":153.8,"volume":3375,"average_price":149.49,"oi":77625.0,"net_change":-0.15,"total_buy_quantity":35250.0,"total_sell_quantity":24000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":308.3,"last_trade_time":"1748329391064","oi_day_high":79875.0,"oi_day_low":77625.0},"NSE_FO:APOLLOTYRE25MAY470PE":{"ohlc":{"open":0.3,"high":0.35,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":107100,"price":0.1,"orders":9},{"quantity":159800,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":52700,"price":0.15,"orders":5},{"quantity":18700,"price":0.2,"orders":3},{"quantity":17000,"price":0.25,"orders":2},{"quantity":17000,"price":0.3,"orders":4},{"quantity":6800,"price":0.35,"orders":4}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|68711","symbol":"APOLLOTYRE25MAY470PE","last_price":0.1,"volume":156400,"average_price":0.15,"oi":520200.0,"net_change":-0.2,"total_buy_quantity":266900.0,"total_sell_quantity":377400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1748339933185","oi_day_high":586500.0,"oi_day_low":520200.0},"NSE_FO:SHRIRAMFIN25MAY700CE":{"ohlc":{"open":1.75,"high":2.2,"low":1.0,"close":1.0},"depth":{"buy":[{"quantity":11250,"price":1.05,"orders":3},{"quantity":37500,"price":1.0,"orders":12},{"quantity":4500,"price":0.95,"orders":4},{"quantity":18750,"price":0.9,"orders":9},{"quantity":9750,"price":0.85,"orders":5}],"sell":[{"quantity":4500,"price":1.1,"orders":5},{"quantity":11250,"price":1.15,"orders":5},{"quantity":12000,"price":1.2,"orders":6},{"quantity":3750,"price":1.25,"orders":3},{"quantity":7500,"price":1.3,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|122656","symbol":"SHRIRAMFIN25MAY700CE","last_price":1.0,"volume":1201500,"average_price":1.26,"oi":2177250.0,"net_change":-0.75,"total_buy_quantity":614250.0,"total_sell_quantity":630000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1748339984013","oi_day_high":2181000.0,"oi_day_low":2085000.0},"NSE_FO:COALINDIA25MAY400PE":{"ohlc":{"open":2.5,"high":3.95,"low":1.8,"close":2.8},"depth":{"buy":[{"quantity":6300,"price":2.8,"orders":5},{"quantity":11550,"price":2.75,"orders":8},{"quantity":11550,"price":2.7,"orders":8},{"quantity":5250,"price":2.65,"orders":4},{"quantity":18900,"price":2.6,"orders":8}],"sell":[{"quantity":2100,"price":2.9,"orders":2},{"quantity":6300,"price":2.95,"orders":6},{"quantity":28350,"price":3.0,"orders":16},{"quantity":11550,"price":3.05,"orders":9},{"quantity":5250,"price":3.1,"orders":4}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|75298","symbol":"COALINDIA25MAY400PE","last_price":2.8,"volume":6390300,"average_price":2.75,"oi":2504250.0,"net_change":0.75,"total_buy_quantity":355950.0,"total_sell_quantity":348600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1748339999493","oi_day_high":2843400.0,"oi_day_low":2504250.0},"NSE_FO:EXIDEIND25MAY380CE":{"ohlc":{"open":8.55,"high":9.4,"low":2.6,"close":6.05},"depth":{"buy":[{"quantity":1800,"price":5.6,"orders":1},{"quantity":5400,"price":5.55,"orders":3},{"quantity":3600,"price":5.5,"orders":2},{"quantity":1800,"price":5.45,"orders":1},{"quantity":1800,"price":5.4,"orders":1}],"sell":[{"quantity":1800,"price":6.2,"orders":1},{"quantity":3600,"price":6.25,"orders":1},{"quantity":3600,"price":6.35,"orders":2},{"quantity":3600,"price":6.4,"orders":2},{"quantity":3600,"price":6.45,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|82125","symbol":"EXIDEIND25MAY380CE","last_price":6.05,"volume":2327400,"average_price":5.25,"oi":1515600.0,"net_change":-2.3,"total_buy_quantity":156600.0,"total_sell_quantity":235800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1748339713465","oi_day_high":1719000.0,"oi_day_low":1512000.0},"NSE_FO:CYIENT25MAY1240PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":600,"price":0.1,"orders":2},{"quantity":32100,"price":0.05,"orders":3},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":900,"price":0.2,"orders":3},{"quantity":300,"price":0.25,"orders":1},{"quantity":900,"price":0.3,"orders":1},{"quantity":900,"price":0.35,"orders":1},{"quantity":900,"price":0.4,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|77665","symbol":"CYIENT25MAY1240PE","last_price":0.15,"volume":12300,"average_price":0.14,"oi":51300.0,"net_change":-0.1,"total_buy_quantity":32700.0,"total_sell_quantity":27600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1748339962211","oi_day_high":51900.0,"oi_day_low":51300.0},"NSE_FO:ATGL25MAY620PE":{"ohlc":{"open":0.3,"high":0.3,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":68975,"price":0.05,"orders":10},{"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":775,"price":0.1,"orders":1},{"quantity":13950,"price":0.15,"orders":3},{"quantity":3100,"price":0.2,"orders":2},{"quantity":2325,"price":0.25,"orders":3},{"quantity":3100,"price":0.3,"orders":4}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|68172","symbol":"ATGL25MAY620PE","last_price":0.1,"volume":37200,"average_price":0.1,"oi":106175.0,"net_change":-0.1,"total_buy_quantity":68975.0,"total_sell_quantity":95325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1748339318972","oi_day_high":117025.0,"oi_day_low":106175.0},"NSE_FO:DRREDDY25MAY1100CE":{"ohlc":{"open":139.7,"high":143.0,"low":139.7,"close":143.0},"depth":{"buy":[{"quantity":1250,"price":133.65,"orders":2},{"quantity":2500,"price":133.6,"orders":1},{"quantity":625,"price":133.55,"orders":1},{"quantity":6250,"price":133.45,"orders":1},{"quantity":625,"price":133.4,"orders":1}],"sell":[{"quantity":1250,"price":146.15,"orders":2},{"quantity":625,"price":146.2,"orders":1},{"quantity":625,"price":146.45,"orders":1},{"quantity":6250,"price":149.85,"orders":1},{"quantity":2500,"price":150.05,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|81191","symbol":"DRREDDY25MAY1100CE","last_price":143.0,"volume":1875,"average_price":141.76,"oi":61250.0,"net_change":19.95,"total_buy_quantity":48125.0,"total_sell_quantity":45625.0,"lower_circuit_limit":91.4,"upper_circuit_limit":191.6,"last_trade_time":"1748335714204","oi_day_high":62500.0,"oi_day_low":61250.0},"NSE_FO:TECHM25MAY1440PE":{"ohlc":{"open":0.45,"high":0.45,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":600,"price":0.2,"orders":1},{"quantity":600,"price":0.15,"orders":1},{"quantity":58800,"price":0.1,"orders":7},{"quantity":57600,"price":0.05,"orders":10},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1200,"price":0.35,"orders":2},{"quantity":600,"price":0.4,"orders":1},{"quantity":1200,"price":0.45,"orders":2},{"quantity":1200,"price":0.5,"orders":2},{"quantity":600,"price":0.55,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|132320","symbol":"TECHM25MAY1440PE","last_price":0.2,"volume":10200,"average_price":0.32,"oi":128400.0,"net_change":-0.2,"total_buy_quantity":117600.0,"total_sell_quantity":42000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1748338158831","oi_day_high":135000.0,"oi_day_low":128400.0},"NSE_FO:SONACOMS25MAY470PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3875,"price":0.05,"orders":1},{"quantity":6975,"price":0.1,"orders":2},{"quantity":775,"price":0.2,"orders":1},{"quantity":9300,"price":1.0,"orders":1},{"quantity":3100,"price":5.4,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|139022","symbol":"SONACOMS25MAY470PE","last_price":0.05,"volume":7750,"average_price":0.05,"oi":86800.0,"net_change":-0.1,"total_buy_quantity":0.0,"total_sell_quantity":105400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1748329512302","oi_day_high":86800.0,"oi_day_low":86800.0},"NSE_FO:ASIANPAINT25MAY2460PE":{"ohlc":{"open":148.1,"high":148.1,"low":105.2,"close":125.0},"depth":{"buy":[{"quantity":200,"price":123.0,"orders":1},{"quantity":200,"price":119.95,"orders":1},{"quantity":200,"price":119.6,"orders":1},{"quantity":200,"price":117.85,"orders":1},{"quantity":800,"price":116.65,"orders":1}],"sell":[{"quantity":3000,"price":134.35,"orders":9},{"quantity":600,"price":134.4,"orders":1},{"quantity":600,"price":134.45,"orders":1},{"quantity":800,"price":148.05,"orders":1},{"quantity":2000,"price":153.7,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|68940","symbol":"ASIANPAINT25MAY2460PE","last_price":125.0,"volume":19400,"average_price":113.7,"oi":51400.0,"net_change":-7.0,"total_buy_quantity":20200.0,"total_sell_quantity":21800.0,"lower_circuit_limit":39.65,"upper_circuit_limit":224.35,"last_trade_time":"1748337351280","oi_day_high":60400.0,"oi_day_low":51400.0},"NSE_FO:GRANULES25MAY480CE":{"ohlc":{"open":49.9,"high":52.4,"low":48.6,"close":50.85},"depth":{"buy":[{"quantity":1000,"price":50.25,"orders":1},{"quantity":1000,"price":50.2,"orders":1},{"quantity":1000,"price":50.05,"orders":1},{"quantity":3000,"price":50.0,"orders":1},{"quantity":1000,"price":49.35,"orders":1}],"sell":[{"quantity":1000,"price":51.2,"orders":1},{"quantity":1000,"price":51.25,"orders":1},{"quantity":1000,"price":52.2,"orders":1},{"quantity":1000,"price":52.5,"orders":1},{"quantity":1000,"price":52.55,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|84329","symbol":"GRANULES25MAY480CE","last_price":50.85,"volume":32000,"average_price":50.39,"oi":316000.0,"net_change":8.5,"total_buy_quantity":98000.0,"total_sell_quantity":91000.0,"lower_circuit_limit":4.3,"upper_circuit_limit":80.4,"last_trade_time":"1748339958188","oi_day_high":318000.0,"oi_day_low":312000.0},"NSE_FO:AXISBANK25MAY1200PE":{"ohlc":{"open":4.95,"high":15.65,"low":4.95,"close":12.05},"depth":{"buy":[{"quantity":1250,"price":11.85,"orders":2},{"quantity":1250,"price":11.8,"orders":2},{"quantity":2500,"price":11.75,"orders":4},{"quantity":1875,"price":11.7,"orders":3},{"quantity":2500,"price":11.65,"orders":4}],"sell":[{"quantity":2500,"price":12.05,"orders":4},{"quantity":1875,"price":12.1,"orders":3},{"quantity":3750,"price":12.15,"orders":5},{"quantity":3125,"price":12.2,"orders":5},{"quantity":1250,"price":12.25,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|69295","symbol":"AXISBANK25MAY1200PE","last_price":12.05,"volume":7453125,"average_price":9.51,"oi":1874375.0,"net_change":7.55,"total_buy_quantity":635625.0,"total_sell_quantity":128125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.9,"last_trade_time":"1748339988094","oi_day_high":2208125.0,"oi_day_low":1874375.0},"NSE_FO:BANKINDIA25MAY119PE":{"ohlc":{"open":2.55,"high":3.5,"low":2.5,"close":2.8},"depth":{"buy":[{"quantity":4825,"price":2.8,"orders":1},{"quantity":4825,"price":2.75,"orders":1},{"quantity":9650,"price":2.7,"orders":2},{"quantity":9650,"price":2.65,"orders":2},{"quantity":9650,"price":2.6,"orders":2}],"sell":[{"quantity":4825,"price":2.95,"orders":1},{"quantity":4825,"price":3.0,"orders":1},{"quantity":9650,"price":3.05,"orders":2},{"quantity":9650,"price":3.1,"orders":2},{"quantity":19300,"price":3.15,"orders":4}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|74052","symbol":"BANKINDIA25MAY119PE","last_price":2.8,"volume":101325,"average_price":2.85,"oi":477675.0,"net_change":0.15,"total_buy_quantity":468025.0,"total_sell_quantity":564525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1748339955100","oi_day_high":511450.0,"oi_day_low":472850.0},"NSE_FO:VBL25MAY530CE":{"ohlc":{"open":0.3,"high":0.5,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":4375,"price":0.15,"orders":5},{"quantity":70875,"price":0.1,"orders":14},{"quantity":109375,"price":0.05,"orders":15},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":12250,"price":0.2,"orders":5},{"quantity":39375,"price":0.25,"orders":5},{"quantity":13125,"price":0.3,"orders":7},{"quantity":8750,"price":0.35,"orders":3},{"quantity":23625,"price":0.4,"orders":4}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|145747","symbol":"VBL25MAY530CE","last_price":0.15,"volume":292250,"average_price":0.21,"oi":1288000.0,"net_change":-0.1,"total_buy_quantity":184625.0,"total_sell_quantity":341250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1748339757814","oi_day_high":1351000.0,"oi_day_low":1285375.0},"NSE_FO:INFY25MAY1480PE":{"ohlc":{"open":0.7,"high":0.75,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":42400,"price":0.2,"orders":7},{"quantity":77200,"price":0.15,"orders":10},{"quantity":96800,"price":0.1,"orders":15},{"quantity":42000,"price":0.05,"orders":7},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3200,"price":0.25,"orders":5},{"quantity":4000,"price":0.3,"orders":7},{"quantity":2800,"price":0.35,"orders":3},{"quantity":3200,"price":0.4,"orders":4},{"quantity":2400,"price":0.45,"orders":4}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|95140","symbol":"INFY25MAY1480PE","last_price":0.2,"volume":298800,"average_price":0.45,"oi":778400.0,"net_change":-0.35,"total_buy_quantity":258400.0,"total_sell_quantity":80000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1748339910693","oi_day_high":808400.0,"oi_day_low":778000.0},"NSE_FO:FEDERALBNK25MAY202.5PE":{"ohlc":{"open":1.9,"high":2.5,"low":1.35,"close":1.55},"depth":{"buy":[{"quantity":10000,"price":1.55,"orders":2},{"quantity":25000,"price":1.5,"orders":5},{"quantity":15000,"price":1.45,"orders":3},{"quantity":15000,"price":1.4,"orders":3},{"quantity":5000,"price":1.35,"orders":1}],"sell":[{"quantity":25000,"price":1.65,"orders":5},{"quantity":30000,"price":1.7,"orders":6},{"quantity":30000,"price":1.75,"orders":6},{"quantity":45000,"price":1.8,"orders":6},{"quantity":45000,"price":1.85,"orders":5}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|88994","symbol":"FEDERALBNK25MAY202.5PE","last_price":1.55,"volume":3685000,"average_price":1.8,"oi":2125000.0,"net_change":-0.55,"total_buy_quantity":455000.0,"total_sell_quantity":775000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1748339935498","oi_day_high":2210000.0,"oi_day_low":1910000.0},"NSE_FO:CAMS25MAY4050PE":{"ohlc":{"open":104.9,"high":110.6,"low":68.05,"close":87.85},"depth":{"buy":[{"quantity":125,"price":87.8,"orders":1},{"quantity":125,"price":87.75,"orders":1},{"quantity":125,"price":87.6,"orders":1},{"quantity":125,"price":87.15,"orders":1},{"quantity":125,"price":86.05,"orders":1}],"sell":[{"quantity":125,"price":91.55,"orders":1},{"quantity":125,"price":91.6,"orders":1},{"quantity":125,"price":91.7,"orders":1},{"quantity":125,"price":91.95,"orders":1},{"quantity":125,"price":92.85,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|78659","symbol":"CAMS25MAY4050PE","last_price":87.85,"volume":5250,"average_price":85.93,"oi":3375.0,"net_change":-4.0,"total_buy_quantity":9000.0,"total_sell_quantity":13250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":287.05,"last_trade_time":"1748339957350","oi_day_high":3500.0,"oi_day_low":2125.0},"NSE_FO:POLYCAB25MAY5500CE":{"ohlc":{"open":460.0,"high":517.95,"low":445.0,"close":472.9},"depth":{"buy":[{"quantity":875,"price":401.8,"orders":1},{"quantity":5250,"price":401.75,"orders":4},{"quantity":375,"price":401.65,"orders":3},{"quantity":125,"price":401.55,"orders":1},{"quantity":500,"price":400.85,"orders":1}],"sell":[{"quantity":625,"price":476.9,"orders":1},{"quantity":5250,"price":476.95,"orders":4},{"quantity":125,"price":477.05,"orders":1},{"quantity":375,"price":483.35,"orders":1},{"quantity":500,"price":483.4,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|131657","symbol":"POLYCAB25MAY5500CE","last_price":472.9,"volume":3375,"average_price":492.38,"oi":18500.0,"net_change":22.9,"total_buy_quantity":15875.0,"total_sell_quantity":15375.0,"lower_circuit_limit":11.5,"upper_circuit_limit":888.5,"last_trade_time":"1748330184267","oi_day_high":20750.0,"oi_day_low":18500.0},"NSE_FO:BOSCHLTD25MAY28500PE":{"ohlc":{"open":442.25,"high":442.25,"low":442.25,"close":442.25},"depth":{"buy":[{"quantity":25,"price":10.5,"orders":1},{"quantity":50,"price":10.15,"orders":1},{"quantity":750,"price":5.05,"orders":1},{"quantity":100,"price":5.0,"orders":1},{"quantity":900,"price":0.15,"orders":2}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|76086","symbol":"BOSCHLTD25MAY28500PE","last_price":442.25,"volume":0,"average_price":0.0,"oi":1400.0,"net_change":0.0,"total_buy_quantity":2575.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1746765754000","oi_day_high":1425.0,"oi_day_low":1400.0},"NSE_FO:HAL25MAY4300CE":{"ohlc":{"open":810.0,"high":810.0,"low":740.0,"close":740.0},"depth":{"buy":[{"quantity":900,"price":740.7,"orders":4},{"quantity":150,"price":740.65,"orders":1},{"quantity":150,"price":740.45,"orders":1},{"quantity":150,"price":740.4,"orders":1},{"quantity":150,"price":740.35,"orders":1}],"sell":[{"quantity":300,"price":745.55,"orders":1},{"quantity":150,"price":747.65,"orders":1},{"quantity":150,"price":751.2,"orders":1},{"quantity":150,"price":751.25,"orders":1},{"quantity":150,"price":752.2,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|85703","symbol":"HAL25MAY4300CE","last_price":740.0,"volume":2400,"average_price":760.11,"oi":83100.0,"net_change":21.8,"total_buy_quantity":16050.0,"total_sell_quantity":12450.0,"lower_circuit_limit":347.05,"upper_circuit_limit":1089.35,"last_trade_time":"1748338676748","oi_day_high":84750.0,"oi_day_low":83100.0},"NSE_FO:COFORGE25MAY7300PE":{"ohlc":{"open":1.65,"high":2.0,"low":0.55,"close":1.4},"depth":{"buy":[{"quantity":75,"price":0.85,"orders":1},{"quantity":75,"price":0.8,"orders":1},{"quantity":3300,"price":0.55,"orders":2},{"quantity":4500,"price":0.5,"orders":2},{"quantity":3000,"price":0.35,"orders":1}],"sell":[{"quantity":75,"price":1.5,"orders":1},{"quantity":750,"price":1.55,"orders":2},{"quantity":75,"price":1.75,"orders":1},{"quantity":150,"price":1.8,"orders":1},{"quantity":75,"price":2.0,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|82051","symbol":"COFORGE25MAY7300PE","last_price":1.4,"volume":8700,"average_price":1.34,"oi":23250.0,"net_change":-0.4,"total_buy_quantity":65775.0,"total_sell_quantity":5025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1748339785831","oi_day_high":25275.0,"oi_day_low":23250.0},"NSE_FO:INOXWIND25MAY180PE":{"ohlc":{"open":0.9,"high":1.2,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":19350,"price":0.15,"orders":3},{"quantity":112875,"price":0.1,"orders":9},{"quantity":9675,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":25800,"price":0.2,"orders":3},{"quantity":138675,"price":0.25,"orders":10},{"quantity":61275,"price":0.3,"orders":6},{"quantity":32250,"price":0.35,"orders":4},{"quantity":109650,"price":0.4,"orders":7}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|106102","symbol":"INOXWIND25MAY180PE","last_price":0.2,"volume":1222275,"average_price":0.46,"oi":819150.0,"net_change":-0.85,"total_buy_quantity":141900.0,"total_sell_quantity":935250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1748339934565","oi_day_high":1102950.0,"oi_day_low":819150.0},"NSE_FO:SIEMENS25MAY2900PE":{"ohlc":{"open":1.75,"high":2.55,"low":0.6,"close":0.85},"depth":{"buy":[{"quantity":150,"price":0.85,"orders":2},{"quantity":600,"price":0.8,"orders":4},{"quantity":150,"price":0.75,"orders":2},{"quantity":75,"price":0.7,"orders":1},{"quantity":75,"price":0.65,"orders":1}],"sell":[{"quantity":225,"price":1.05,"orders":3},{"quantity":300,"price":1.1,"orders":3},{"quantity":75,"price":1.15,"orders":1},{"quantity":1950,"price":1.2,"orders":3},{"quantity":75,"price":1.5,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|41423","symbol":"SIEMENS25MAY2900PE","last_price":0.85,"volume":109500,"average_price":1.52,"oi":171525.0,"net_change":-0.9,"total_buy_quantity":55050.0,"total_sell_quantity":17025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1748339959882","oi_day_high":182175.0,"oi_day_low":171525.0},"NSE_FO:WIPRO25MAY242.5PE":{"ohlc":{"open":0.4,"high":0.55,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":39000,"price":0.2,"orders":7},{"quantity":30000,"price":0.15,"orders":6},{"quantity":42000,"price":0.1,"orders":7},{"quantity":180000,"price":0.05,"orders":8},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":33000,"price":0.3,"orders":7},{"quantity":27000,"price":0.35,"orders":4},{"quantity":27000,"price":0.4,"orders":6},{"quantity":12000,"price":0.45,"orders":3},{"quantity":9000,"price":0.5,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|146130","symbol":"WIPRO25MAY242.5PE","last_price":0.25,"volume":972000,"average_price":0.3,"oi":1098000.0,"net_change":-0.15,"total_buy_quantity":291000.0,"total_sell_quantity":420000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1748339952184","oi_day_high":1326000.0,"oi_day_low":1089000.0},"NSE_FO:JSWENERGY25MAY500PE":{"ohlc":{"open":4.2,"high":8.5,"low":3.05,"close":5.6},"depth":{"buy":[{"quantity":1500,"price":5.45,"orders":2},{"quantity":3000,"price":5.4,"orders":4},{"quantity":750,"price":5.1,"orders":1},{"quantity":750,"price":5.05,"orders":1},{"quantity":1500,"price":5.0,"orders":1}],"sell":[{"quantity":3000,"price":5.6,"orders":4},{"quantity":750,"price":5.65,"orders":1},{"quantity":1500,"price":5.7,"orders":2},{"quantity":750,"price":5.75,"orders":1},{"quantity":1500,"price":5.8,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|98579","symbol":"JSWENERGY25MAY500PE","last_price":5.6,"volume":1221000,"average_price":5.56,"oi":367500.0,"net_change":2.2,"total_buy_quantity":683250.0,"total_sell_quantity":146250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1748339990579","oi_day_high":459000.0,"oi_day_low":342000.0},"NSE_FO:NHPC25MAY89PE":{"ohlc":{"open":2.2,"high":2.2,"low":2.2,"close":2.2},"depth":{"buy":[{"quantity":6400,"price":2.0,"orders":1},{"quantity":6400,"price":1.95,"orders":1},{"quantity":6400,"price":1.9,"orders":1},{"quantity":19200,"price":1.75,"orders":3},{"quantity":51200,"price":1.7,"orders":3}],"sell":[{"quantity":6400,"price":2.15,"orders":1},{"quantity":6400,"price":2.2,"orders":1},{"quantity":6400,"price":2.25,"orders":1},{"quantity":19200,"price":2.3,"orders":3},{"quantity":12800,"price":2.35,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|123707","symbol":"NHPC25MAY89PE","last_price":2.2,"volume":12800,"average_price":2.2,"oi":320000.0,"net_change":-0.15,"total_buy_quantity":608000.0,"total_sell_quantity":646400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1748337104010","oi_day_high":326400.0,"oi_day_low":320000.0},"NSE_FO:NESTLEIND25MAY2440CE":{"ohlc":{"open":21.5,"high":43.55,"low":12.8,"close":25.65},"depth":{"buy":[{"quantity":200,"price":24.15,"orders":1},{"quantity":400,"price":24.1,"orders":2},{"quantity":400,"price":24.05,"orders":1},{"quantity":200,"price":23.25,"orders":1},{"quantity":200,"price":23.2,"orders":1}],"sell":[{"quantity":400,"price":27.25,"orders":2},{"quantity":200,"price":27.3,"orders":1},{"quantity":200,"price":27.8,"orders":1},{"quantity":200,"price":29.95,"orders":1},{"quantity":200,"price":30.0,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|108889","symbol":"NESTLEIND25MAY2440CE","last_price":25.65,"volume":405200,"average_price":21.84,"oi":142200.0,"net_change":4.7,"total_buy_quantity":83600.0,"total_sell_quantity":12400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.1,"last_trade_time":"1748339980877","oi_day_high":171800.0,"oi_day_low":142200.0},"NSE_FO:MPHASIS25MAY2460CE":{"ohlc":{"open":94.8,"high":94.8,"low":94.8,"close":94.8},"depth":{"buy":[{"quantity":275,"price":77.95,"orders":1},{"quantity":1100,"price":77.9,"orders":1},{"quantity":1100,"price":51.15,"orders":1},{"quantity":2750,"price":46.15,"orders":1},{"quantity":1375,"price":41.35,"orders":1}],"sell":[{"quantity":1375,"price":87.2,"orders":3},{"quantity":275,"price":87.25,"orders":1},{"quantity":1100,"price":87.35,"orders":1},{"quantity":1100,"price":88.75,"orders":1},{"quantity":825,"price":90.85,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|120544","symbol":"MPHASIS25MAY2460CE","last_price":94.8,"volume":0,"average_price":0.0,"oi":10725.0,"net_change":0.0,"total_buy_quantity":21175.0,"total_sell_quantity":22550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":231.8,"last_trade_time":"1748249413000","oi_day_high":11550.0,"oi_day_low":10450.0},"NSE_FO:HINDCOPPER25MAY225CE":{"ohlc":{"open":21.55,"high":24.45,"low":21.15,"close":21.15},"depth":{"buy":[{"quantity":2650,"price":20.0,"orders":1},{"quantity":5300,"price":19.05,"orders":2},{"quantity":2650,"price":18.05,"orders":1},{"quantity":2650,"price":17.05,"orders":1},{"quantity":2650,"price":16.8,"orders":1}],"sell":[{"quantity":5300,"price":23.5,"orders":2},{"quantity":7950,"price":23.65,"orders":1},{"quantity":7950,"price":23.85,"orders":1},{"quantity":106000,"price":39.05,"orders":1},{"quantity":7950,"price":39.1,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|97273","symbol":"HINDCOPPER25MAY225CE","last_price":21.15,"volume":21200,"average_price":22.85,"oi":280900.0,"net_change":1.5,"total_buy_quantity":153700.0,"total_sell_quantity":159000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.55,"last_trade_time":"1748339215157","oi_day_high":296800.0,"oi_day_low":280900.0},"NSE_FO:HAVELLS25MAY1600PE":{"ohlc":{"open":38.5,"high":44.75,"low":25.9,"close":28.0},"depth":{"buy":[{"quantity":500,"price":27.6,"orders":1},{"quantity":500,"price":27.55,"orders":1},{"quantity":500,"price":27.3,"orders":1},{"quantity":500,"price":25.65,"orders":1},{"quantity":1500,"price":25.45,"orders":1}],"sell":[{"quantity":500,"price":28.9,"orders":1},{"quantity":500,"price":29.1,"orders":1},{"quantity":500,"price":29.15,"orders":1},{"quantity":1500,"price":30.9,"orders":1},{"quantity":1000,"price":30.95,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|86048","symbol":"HAVELLS25MAY1600PE","last_price":28.0,"volume":62500,"average_price":31.4,"oi":493000.0,"net_change":-10.55,"total_buy_quantity":91000.0,"total_sell_quantity":47000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.9,"last_trade_time":"1748339734247","oi_day_high":527000.0,"oi_day_low":493000.0},"NSE_FO:GODREJPROP25MAY2100CE":{"ohlc":{"open":142.0,"high":164.0,"low":114.0,"close":149.65},"depth":{"buy":[{"quantity":450,"price":145.5,"orders":2},{"quantity":225,"price":145.45,"orders":1},{"quantity":225,"price":145.4,"orders":1},{"quantity":7200,"price":145.25,"orders":3},{"quantity":225,"price":144.6,"orders":1}],"sell":[{"quantity":225,"price":152.0,"orders":1},{"quantity":450,"price":152.05,"orders":1},{"quantity":225,"price":152.1,"orders":1},{"quantity":225,"price":152.2,"orders":1},{"quantity":225,"price":152.25,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|84173","symbol":"GODREJPROP25MAY2100CE","last_price":149.65,"volume":25875,"average_price":140.43,"oi":129150.0,"net_change":1.65,"total_buy_quantity":74475.0,"total_sell_quantity":27900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":310.65,"last_trade_time":"1748339350477","oi_day_high":138600.0,"oi_day_low":129150.0},"NSE_FO:GLENMARK25MAY1440PE":{"ohlc":{"open":44.7,"high":61.0,"low":38.85,"close":53.05},"depth":{"buy":[{"quantity":325,"price":54.3,"orders":1},{"quantity":325,"price":54.15,"orders":1},{"quantity":2275,"price":49.3,"orders":2},{"quantity":1625,"price":48.6,"orders":1},{"quantity":3250,"price":47.4,"orders":1}],"sell":[{"quantity":325,"price":58.95,"orders":1},{"quantity":650,"price":59.0,"orders":2},{"quantity":325,"price":59.05,"orders":1},{"quantity":325,"price":59.3,"orders":1},{"quantity":325,"price":60.6,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|83171","symbol":"GLENMARK25MAY1440PE","last_price":53.05,"volume":17550,"average_price":52.12,"oi":59475.0,"net_change":1.8,"total_buy_quantity":28275.0,"total_sell_quantity":15275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":120.35,"last_trade_time":"1748339096654","oi_day_high":61100.0,"oi_day_low":58175.0},"NSE_FO:RBLBANK25MAY197.5CE":{"ohlc":{"open":12.95,"high":12.95,"low":12.95,"close":12.95},"depth":{"buy":[{"quantity":5000,"price":3.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|134046","symbol":"RBLBANK25MAY197.5CE","last_price":12.95,"volume":0,"average_price":0.0,"oi":180000.0,"net_change":0.1,"total_buy_quantity":5000.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1747735108000","oi_day_high":205000.0,"oi_day_low":180000.0},"NSE_FO:HDFCAMC25MAY4550CE":{"ohlc":{"open":264.3,"high":264.3,"low":264.3,"close":264.3},"depth":{"buy":[{"quantity":600,"price":214.7,"orders":1},{"quantity":600,"price":214.65,"orders":1},{"quantity":450,"price":204.95,"orders":1},{"quantity":1500,"price":196.35,"orders":1},{"quantity":750,"price":193.65,"orders":1}],"sell":[{"quantity":600,"price":290.15,"orders":1},{"quantity":300,"price":290.2,"orders":2},{"quantity":750,"price":291.3,"orders":1},{"quantity":1500,"price":293.9,"orders":1},{"quantity":1500,"price":295.35,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|93470","symbol":"HDFCAMC25MAY4550CE","last_price":264.3,"volume":0,"average_price":0.0,"oi":15750.0,"net_change":-1.5,"total_buy_quantity":11550.0,"total_sell_quantity":13050.0,"lower_circuit_limit":4.6,"upper_circuit_limit":567.6,"last_trade_time":"1747994381000","oi_day_high":15750.0,"oi_day_low":14700.0},"NSE_FO:INDIANB25MAY570CE":{"ohlc":{"open":23.3,"high":27.0,"low":21.8,"close":27.0},"depth":{"buy":[{"quantity":3800,"price":22.9,"orders":1},{"quantity":950,"price":22.85,"orders":1},{"quantity":950,"price":22.05,"orders":1},{"quantity":3800,"price":21.95,"orders":1},{"quantity":2850,"price":19.1,"orders":1}],"sell":[{"quantity":3800,"price":30.0,"orders":1},{"quantity":3800,"price":30.05,"orders":1},{"quantity":2850,"price":30.6,"orders":1},{"quantity":4750,"price":30.9,"orders":1},{"quantity":9500,"price":30.95,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|103521","symbol":"INDIANB25MAY570CE","last_price":27.0,"volume":8550,"average_price":23.04,"oi":197600.0,"net_change":1.75,"total_buy_quantity":74100.0,"total_sell_quantity":49400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.55,"last_trade_time":"1748334343593","oi_day_high":199500.0,"oi_day_low":197600.0},"NSE_FO:SAIL25MAY117.5PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.1,"close":0.2},"depth":{"buy":[{"quantity":44000,"price":0.15,"orders":5},{"quantity":224000,"price":0.1,"orders":11},{"quantity":508000,"price":0.05,"orders":11},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":32000,"price":0.2,"orders":3},{"quantity":48000,"price":0.25,"orders":3},{"quantity":52000,"price":0.3,"orders":3},{"quantity":12000,"price":0.35,"orders":1},{"quantity":12000,"price":0.4,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|135182","symbol":"SAIL25MAY117.5PE","last_price":0.2,"volume":600000,"average_price":0.15,"oi":1136000.0,"net_change":0.05,"total_buy_quantity":776000.0,"total_sell_quantity":724000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1748339728249","oi_day_high":1348000.0,"oi_day_low":1136000.0},"NSE_FO:BSE25MAY2166.65PE":{"ohlc":{"open":3.95,"high":5.4,"low":1.0,"close":1.4},"depth":{"buy":[{"quantity":8250,"price":1.4,"orders":2},{"quantity":34875,"price":1.35,"orders":6},{"quantity":1125,"price":1.3,"orders":1},{"quantity":1125,"price":1.25,"orders":1},{"quantity":1875,"price":1.2,"orders":5}],"sell":[{"quantity":1500,"price":1.45,"orders":4},{"quantity":7875,"price":1.5,"orders":6},{"quantity":1125,"price":1.55,"orders":3},{"quantity":375,"price":1.6,"orders":1},{"quantity":7875,"price":1.65,"orders":7}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|35244","symbol":"BSE25MAY2166.65PE","last_price":1.4,"volume":568875,"average_price":1.95,"oi":1793625.0,"net_change":-1.95,"total_buy_quantity":370125.0,"total_sell_quantity":160500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1748339992226","oi_day_high":1969875.0,"oi_day_low":1793625.0},"NSE_FO:ICICIBANK25MAY1400PE":{"ohlc":{"open":0.8,"high":1.9,"low":0.7,"close":0.95},"depth":{"buy":[{"quantity":700,"price":0.95,"orders":1},{"quantity":7700,"price":0.9,"orders":9},{"quantity":12600,"price":0.85,"orders":10},{"quantity":15400,"price":0.8,"orders":11},{"quantity":21700,"price":0.75,"orders":9}],"sell":[{"quantity":11200,"price":1.0,"orders":10},{"quantity":8400,"price":1.05,"orders":7},{"quantity":11200,"price":1.1,"orders":9},{"quantity":11200,"price":1.15,"orders":7},{"quantity":7700,"price":1.2,"orders":6}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|90471","symbol":"ICICIBANK25MAY1400PE","last_price":0.95,"volume":2131500,"average_price":1.18,"oi":1586200.0,"net_change":0.15,"total_buy_quantity":905100.0,"total_sell_quantity":299600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1748339993004","oi_day_high":1887900.0,"oi_day_low":1586200.0},"NSE_FO:BSOFT25MAY395CE":{"ohlc":{"open":24.0,"high":24.0,"low":24.0,"close":24.0},"depth":{"buy":[{"quantity":1000,"price":19.65,"orders":1},{"quantity":4000,"price":19.5,"orders":1},{"quantity":10000,"price":18.95,"orders":1},{"quantity":5000,"price":17.3,"orders":1},{"quantity":3000,"price":16.85,"orders":1}],"sell":[{"quantity":7000,"price":25.45,"orders":1},{"quantity":1000,"price":25.5,"orders":1},{"quantity":7000,"price":25.85,"orders":2},{"quantity":10000,"price":26.05,"orders":1},{"quantity":5000,"price":26.1,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|77885","symbol":"BSOFT25MAY395CE","last_price":24.0,"volume":0,"average_price":0.0,"oi":118000.0,"net_change":0.0,"total_buy_quantity":93000.0,"total_sell_quantity":113000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.25,"last_trade_time":"1748251058000","oi_day_high":123000.0,"oi_day_low":117000.0},"NSE_FO:PAGEIND25MAY45000PE":{"ohlc":{"open":38.0,"high":54.0,"low":28.05,"close":47.05},"depth":{"buy":[{"quantity":15,"price":30.6,"orders":1},{"quantity":15,"price":30.55,"orders":1},{"quantity":45,"price":30.05,"orders":1},{"quantity":45,"price":30.0,"orders":1},{"quantity":15,"price":29.55,"orders":1}],"sell":[{"quantity":15,"price":58.4,"orders":1},{"quantity":15,"price":58.45,"orders":1},{"quantity":15,"price":58.75,"orders":1},{"quantity":345,"price":60.0,"orders":2},{"quantity":45,"price":89.95,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|112171","symbol":"PAGEIND25MAY45000PE","last_price":47.05,"volume":1410,"average_price":45.42,"oi":3150.0,"net_change":12.8,"total_buy_quantity":1680.0,"total_sell_quantity":450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":113.55,"last_trade_time":"1748339985492","oi_day_high":3735.0,"oi_day_low":3150.0},"NSE_FO:TORNTPHARM25MAY3350CE":{"ohlc":{"open":2.4,"high":3.3,"low":1.9,"close":2.3},"depth":{"buy":[{"quantity":250,"price":2.15,"orders":1},{"quantity":1000,"price":2.1,"orders":3},{"quantity":2000,"price":2.05,"orders":4},{"quantity":500,"price":2.0,"orders":2},{"quantity":500,"price":1.95,"orders":2}],"sell":[{"quantity":2250,"price":2.4,"orders":4},{"quantity":1750,"price":2.45,"orders":2},{"quantity":2000,"price":2.5,"orders":3},{"quantity":250,"price":2.55,"orders":1},{"quantity":250,"price":2.65,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|144795","symbol":"TORNTPHARM25MAY3350CE","last_price":2.3,"volume":231250,"average_price":2.47,"oi":161750.0,"net_change":-1.7,"total_buy_quantity":187000.0,"total_sell_quantity":53250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1748339798702","oi_day_high":180000.0,"oi_day_low":161750.0},"NSE_FO:HINDPETRO25MAY390CE":{"ohlc":{"open":25.3,"high":25.35,"low":16.85,"close":22.5},"depth":{"buy":[{"quantity":4050,"price":21.15,"orders":2},{"quantity":6075,"price":21.1,"orders":3},{"quantity":12150,"price":21.0,"orders":1},{"quantity":22275,"price":20.9,"orders":2},{"quantity":2025,"price":20.85,"orders":1}],"sell":[{"quantity":2025,"price":22.25,"orders":1},{"quantity":6075,"price":22.3,"orders":1},{"quantity":2025,"price":22.5,"orders":1},{"quantity":22275,"price":22.7,"orders":1},{"quantity":2025,"price":22.95,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|89174","symbol":"HINDPETRO25MAY390CE","last_price":22.5,"volume":70875,"average_price":21.6,"oi":471825.0,"net_change":-2.8,"total_buy_quantity":255150.0,"total_sell_quantity":334125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.2,"last_trade_time":"1748339228778","oi_day_high":486000.0,"oi_day_low":469800.0},"NSE_FO:SIEMENS25MAY2900CE":{"ohlc":{"open":385.0,"high":385.0,"low":360.0,"close":360.0},"depth":{"buy":[{"quantity":75,"price":390.0,"orders":1},{"quantity":75,"price":389.95,"orders":1},{"quantity":150,"price":389.9,"orders":2},{"quantity":75,"price":389.85,"orders":1},{"quantity":300,"price":389.8,"orders":3}],"sell":[{"quantity":525,"price":410.5,"orders":1},{"quantity":75,"price":410.55,"orders":1},{"quantity":75,"price":410.65,"orders":1},{"quantity":750,"price":411.6,"orders":1},{"quantity":1575,"price":411.65,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|41421","symbol":"SIEMENS25MAY2900CE","last_price":360.0,"volume":1125,"average_price":378.81,"oi":63825.0,"net_change":1.3,"total_buy_quantity":8100.0,"total_sell_quantity":8325.0,"lower_circuit_limit":125.7,"upper_circuit_limit":591.7,"last_trade_time":"1748329108632","oi_day_high":64650.0,"oi_day_low":63825.0},"NSE_FO:CESC25MAY157.5PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":40950,"price":0.05,"orders":8},{"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":11700,"price":0.1,"orders":3},{"quantity":14625,"price":0.15,"orders":4},{"quantity":11700,"price":0.2,"orders":4},{"quantity":14625,"price":0.25,"orders":5},{"quantity":8775,"price":0.3,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|80002","symbol":"CESC25MAY157.5PE","last_price":0.05,"volume":40950,"average_price":0.08,"oi":210600.0,"net_change":-0.15,"total_buy_quantity":40950.0,"total_sell_quantity":380250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1748337896528","oi_day_high":213525.0,"oi_day_low":207675.0},"NSE_FO:MFSL25MAY1240PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.15,"close":0.15},"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":800,"price":0.15,"orders":1},{"quantity":3200,"price":1.4,"orders":1},{"quantity":24000,"price":2.7,"orders":1},{"quantity":24000,"price":9.65,"orders":1},{"quantity":24000,"price":9.7,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|105474","symbol":"MFSL25MAY1240PE","last_price":0.15,"volume":0,"average_price":0.0,"oi":84000.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":103200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1748252296000","oi_day_high":87200.0,"oi_day_low":84000.0},"NSE_FO:PNBHOUSING25MAY1000CE":{"ohlc":{"open":42.4,"high":42.4,"low":31.65,"close":40.0},"depth":{"buy":[{"quantity":650,"price":44.75,"orders":1},{"quantity":650,"price":44.7,"orders":1},{"quantity":650,"price":44.15,"orders":1},{"quantity":650,"price":42.95,"orders":1},{"quantity":2600,"price":31.95,"orders":1}],"sell":[{"quantity":2600,"price":49.1,"orders":1},{"quantity":650,"price":49.15,"orders":1},{"quantity":2600,"price":49.4,"orders":1},{"quantity":1950,"price":49.45,"orders":1},{"quantity":3250,"price":49.75,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|130559","symbol":"PNBHOUSING25MAY1000CE","last_price":40.0,"volume":9750,"average_price":38.62,"oi":168350.0,"net_change":-7.65,"total_buy_quantity":57850.0,"total_sell_quantity":51350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.45,"last_trade_time":"1748338525087","oi_day_high":169650.0,"oi_day_low":167050.0},"NSE_FO:PHOENIXLTD25MAY1650CE":{"ohlc":{"open":9.45,"high":14.95,"low":7.35,"close":7.35},"depth":{"buy":[{"quantity":700,"price":6.8,"orders":2},{"quantity":350,"price":6.75,"orders":1},{"quantity":350,"price":6.65,"orders":1},{"quantity":350,"price":6.25,"orders":1},{"quantity":700,"price":6.2,"orders":2}],"sell":[{"quantity":350,"price":7.45,"orders":1},{"quantity":350,"price":7.5,"orders":1},{"quantity":700,"price":7.55,"orders":2},{"quantity":1050,"price":7.6,"orders":3},{"quantity":350,"price":7.65,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|128671","symbol":"PHOENIXLTD25MAY1650CE","last_price":7.35,"volume":197050,"average_price":10.64,"oi":81900.0,"net_change":-1.75,"total_buy_quantity":65450.0,"total_sell_quantity":53550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.75,"last_trade_time":"1748339923090","oi_day_high":94150.0,"oi_day_low":77700.0},"NSE_FO:GRASIM25MAY2720PE":{"ohlc":{"open":114.05,"high":114.05,"low":95.0,"close":109.0},"depth":{"buy":[{"quantity":1250,"price":98.05,"orders":1},{"quantity":250,"price":98.0,"orders":1},{"quantity":1500,"price":97.95,"orders":1},{"quantity":2750,"price":95.5,"orders":1},{"quantity":1750,"price":95.45,"orders":2}],"sell":[{"quantity":250,"price":111.35,"orders":1},{"quantity":250,"price":111.4,"orders":1},{"quantity":750,"price":111.5,"orders":1},{"quantity":2750,"price":127.75,"orders":1},{"quantity":1000,"price":138.05,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|84985","symbol":"GRASIM25MAY2720PE","last_price":109.0,"volume":6750,"average_price":106.77,"oi":85750.0,"net_change":39.0,"total_buy_quantity":33750.0,"total_sell_quantity":8250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":166.7,"last_trade_time":"1748334728973","oi_day_high":87500.0,"oi_day_low":85750.0},"NSE_FO:GMRAIRPORT25MAY89PE":{"ohlc":{"open":2.3,"high":2.85,"low":2.15,"close":2.25},"depth":{"buy":[{"quantity":22500,"price":2.3,"orders":4},{"quantity":11250,"price":2.25,"orders":2},{"quantity":11250,"price":2.2,"orders":2},{"quantity":16875,"price":2.15,"orders":3},{"quantity":5625,"price":2.1,"orders":1}],"sell":[{"quantity":22500,"price":2.45,"orders":3},{"quantity":22500,"price":2.5,"orders":3},{"quantity":16875,"price":2.55,"orders":2},{"quantity":22500,"price":2.6,"orders":3},{"quantity":16875,"price":2.65,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|90037","symbol":"GMRAIRPORT25MAY89PE","last_price":2.25,"volume":528750,"average_price":2.44,"oi":500625.0,"net_change":-0.5,"total_buy_quantity":2160000.0,"total_sell_quantity":855000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1748339106435","oi_day_high":607500.0,"oi_day_low":500625.0},"NSE_FO:IIFL25MAY375PE":{"ohlc":{"open":0.9,"high":0.95,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":4650,"price":0.2,"orders":1},{"quantity":12400,"price":0.15,"orders":5},{"quantity":68200,"price":0.1,"orders":4},{"quantity":1550,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":29450,"price":0.45,"orders":6},{"quantity":17050,"price":0.5,"orders":4},{"quantity":29450,"price":0.55,"orders":6},{"quantity":4650,"price":0.6,"orders":3},{"quantity":4650,"price":0.65,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|102873","symbol":"IIFL25MAY375PE","last_price":0.3,"volume":26350,"average_price":0.67,"oi":113150.0,"net_change":-0.6,"total_buy_quantity":86800.0,"total_sell_quantity":294500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1748339190510","oi_day_high":120900.0,"oi_day_low":113150.0},"NSE_FO:ADANIGREEN25MAY960CE":{"ohlc":{"open":48.85,"high":65.0,"low":46.7,"close":56.3},"depth":{"buy":[{"quantity":375,"price":55.5,"orders":1},{"quantity":375,"price":55.45,"orders":1},{"quantity":375,"price":55.05,"orders":1},{"quantity":375,"price":54.85,"orders":1},{"quantity":750,"price":54.7,"orders":1}],"sell":[{"quantity":375,"price":56.5,"orders":1},{"quantity":375,"price":56.55,"orders":1},{"quantity":375,"price":57.0,"orders":1},{"quantity":750,"price":57.3,"orders":1},{"quantity":750,"price":57.35,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|64784","symbol":"ADANIGREEN25MAY960CE","last_price":56.3,"volume":42375,"average_price":53.71,"oi":793125.0,"net_change":-0.35,"total_buy_quantity":69375.0,"total_sell_quantity":69000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":143.75,"last_trade_time":"1748339998379","oi_day_high":798000.0,"oi_day_low":789375.0},"NSE_FO:HINDALCO25MAY630CE":{"ohlc":{"open":35.3,"high":35.3,"low":27.5,"close":29.65},"depth":{"buy":[{"quantity":1400,"price":29.45,"orders":1},{"quantity":1400,"price":29.4,"orders":1},{"quantity":1400,"price":28.75,"orders":1},{"quantity":1400,"price":28.7,"orders":1},{"quantity":2800,"price":28.65,"orders":1}],"sell":[{"quantity":1400,"price":29.8,"orders":1},{"quantity":1400,"price":29.85,"orders":1},{"quantity":2800,"price":29.95,"orders":2},{"quantity":1400,"price":30.15,"orders":1},{"quantity":1400,"price":30.2,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|96927","symbol":"HINDALCO25MAY630CE","last_price":29.65,"volume":156800,"average_price":31.51,"oi":336000.0,"net_change":-2.7,"total_buy_quantity":154000.0,"total_sell_quantity":158200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.25,"last_trade_time":"1748339951366","oi_day_high":348600.0,"oi_day_low":336000.0},"NSE_FO:LTIM25MAY4550CE":{"ohlc":{"open":568.2,"high":571.0,"low":538.7,"close":548.95},"depth":{"buy":[{"quantity":600,"price":488.55,"orders":1},{"quantity":6000,"price":468.6,"orders":1},{"quantity":1500,"price":465.9,"orders":1},{"quantity":750,"price":455.7,"orders":1},{"quantity":1500,"price":411.05,"orders":1}],"sell":[{"quantity":900,"price":570.0,"orders":1},{"quantity":600,"price":570.05,"orders":1},{"quantity":750,"price":571.65,"orders":1},{"quantity":1500,"price":573.0,"orders":1},{"quantity":1500,"price":579.4,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|115837","symbol":"LTIM25MAY4550CE","last_price":548.95,"volume":3000,"average_price":555.58,"oi":27150.0,"net_change":-1.05,"total_buy_quantity":10350.0,"total_sell_quantity":11250.0,"lower_circuit_limit":265.8,"upper_circuit_limit":862.3,"last_trade_time":"1748331384039","oi_day_high":28650.0,"oi_day_low":27150.0},"NSE_FO:SONACOMS25MAY470CE":{"ohlc":{"open":75.0,"high":75.0,"low":75.0,"close":75.0},"depth":{"buy":[{"quantity":3100,"price":70.45,"orders":1},{"quantity":7750,"price":67.75,"orders":1},{"quantity":46500,"price":67.4,"orders":1},{"quantity":3875,"price":67.35,"orders":1},{"quantity":7750,"price":64.3,"orders":1}],"sell":[{"quantity":3100,"price":80.2,"orders":1},{"quantity":7750,"price":80.75,"orders":1},{"quantity":11625,"price":80.85,"orders":2},{"quantity":46500,"price":85.55,"orders":1},{"quantity":775,"price":100.0,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|139021","symbol":"SONACOMS25MAY470CE","last_price":75.0,"volume":0,"average_price":0.0,"oi":78275.0,"net_change":0.0,"total_buy_quantity":69750.0,"total_sell_quantity":69750.0,"lower_circuit_limit":36.9,"upper_circuit_limit":113.1,"last_trade_time":"1748249739000","oi_day_high":79050.0,"oi_day_low":78275.0},"NSE_FO:IDEA25MAY8PE":{"ohlc":{"open":1.1,"high":1.15,"low":0.95,"close":1.05},"depth":{"buy":[{"quantity":2200000,"price":1.0,"orders":11},{"quantity":1000000,"price":0.95,"orders":9},{"quantity":3400000,"price":0.9,"orders":7},{"quantity":4440000,"price":0.85,"orders":8},{"quantity":4840000,"price":0.8,"orders":9}],"sell":[{"quantity":1040000,"price":1.05,"orders":2},{"quantity":1240000,"price":1.1,"orders":3},{"quantity":920000,"price":1.15,"orders":4},{"quantity":4160000,"price":1.2,"orders":3},{"quantity":4240000,"price":1.25,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|91447","symbol":"IDEA25MAY8PE","last_price":1.05,"volume":6040000,"average_price":1.06,"oi":6.64E7,"net_change":-0.05,"total_buy_quantity":7.704E7,"total_sell_quantity":2.644E7,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1748339814526","oi_day_high":6.896E7,"oi_day_low":6.64E7},"NSE_FO:SBILIFE25MAY1600CE":{"ohlc":{"open":205.0,"high":210.5,"low":201.0,"close":204.0},"depth":{"buy":[{"quantity":375,"price":203.75,"orders":1},{"quantity":375,"price":203.7,"orders":1},{"quantity":1500,"price":186.45,"orders":1},{"quantity":15000,"price":174.85,"orders":1},{"quantity":3750,"price":174.8,"orders":1}],"sell":[{"quantity":375,"price":210.6,"orders":1},{"quantity":375,"price":210.65,"orders":1},{"quantity":375,"price":211.05,"orders":1},{"quantity":1500,"price":211.1,"orders":1},{"quantity":1875,"price":212.1,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|121367","symbol":"SBILIFE25MAY1600CE","last_price":204.0,"volume":3375,"average_price":205.66,"oi":81000.0,"net_change":0.0,"total_buy_quantity":31875.0,"total_sell_quantity":28500.0,"lower_circuit_limit":120.95,"upper_circuit_limit":287.05,"last_trade_time":"1748338447009","oi_day_high":83625.0,"oi_day_low":81000.0},"NSE_FO:CROMPTON25MAY330PE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":3600,"price":0.1,"orders":2},{"quantity":64800,"price":0.05,"orders":13},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":9000,"price":0.15,"orders":4},{"quantity":19800,"price":0.2,"orders":6},{"quantity":7200,"price":0.25,"orders":2},{"quantity":5400,"price":0.3,"orders":1},{"quantity":5400,"price":0.35,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|76932","symbol":"CROMPTON25MAY330PE","last_price":0.1,"volume":122400,"average_price":0.1,"oi":333000.0,"net_change":-0.05,"total_buy_quantity":68400.0,"total_sell_quantity":199800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1748339755133","oi_day_high":369000.0,"oi_day_low":331200.0},"NSE_FO:MAXHEALTH25MAY1120CE":{"ohlc":{"open":56.8,"high":56.8,"low":56.8,"close":56.8},"depth":{"buy":[{"quantity":2625,"price":36.25,"orders":1},{"quantity":525,"price":36.2,"orders":1},{"quantity":2100,"price":30.8,"orders":1},{"quantity":2625,"price":29.1,"orders":1},{"quantity":21000,"price":27.35,"orders":1}],"sell":[{"quantity":2625,"price":46.3,"orders":1},{"quantity":2100,"price":46.35,"orders":1},{"quantity":525,"price":46.4,"orders":1},{"quantity":2625,"price":47.4,"orders":1},{"quantity":3675,"price":47.65,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|104845","symbol":"MAXHEALTH25MAY1120CE","last_price":56.8,"volume":0,"average_price":0.0,"oi":48300.0,"net_change":-0.25,"total_buy_quantity":147000.0,"total_sell_quantity":43050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":131.1,"last_trade_time":"1748253448000","oi_day_high":50925.0,"oi_day_low":48300.0},"NSE_FO:ABCAPITAL25MAY202.5PE":{"ohlc":{"open":0.2,"high":0.25,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":43200,"price":0.1,"orders":2},{"quantity":135000,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":16200,"price":0.15,"orders":2},{"quantity":16200,"price":0.2,"orders":2},{"quantity":13500,"price":0.25,"orders":2},{"quantity":8100,"price":0.3,"orders":3},{"quantity":13500,"price":0.35,"orders":4}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|65398","symbol":"ABCAPITAL25MAY202.5PE","last_price":0.15,"volume":64800,"average_price":0.18,"oi":178200.0,"net_change":0.0,"total_buy_quantity":178200.0,"total_sell_quantity":364500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1748327124460","oi_day_high":178200.0,"oi_day_low":172800.0},"NSE_FO:INDUSTOWER25MAY405PE":{"ohlc":{"open":22.65,"high":22.65,"low":20.15,"close":20.7},"depth":{"buy":[{"quantity":3400,"price":20.5,"orders":2},{"quantity":3400,"price":20.45,"orders":2},{"quantity":1700,"price":20.4,"orders":1},{"quantity":1700,"price":18.6,"orders":1},{"quantity":6800,"price":18.55,"orders":1}],"sell":[{"quantity":3400,"price":21.35,"orders":2},{"quantity":1700,"price":21.4,"orders":1},{"quantity":3400,"price":21.5,"orders":2},{"quantity":3400,"price":21.6,"orders":2},{"quantity":1700,"price":21.75,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|105219","symbol":"INDUSTOWER25MAY405PE","last_price":20.7,"volume":23800,"average_price":20.94,"oi":399500.0,"net_change":-3.6,"total_buy_quantity":158100.0,"total_sell_quantity":185300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.1,"last_trade_time":"1748339095009","oi_day_high":399500.0,"oi_day_low":391000.0},"NSE_FO:SRF25MAY3050CE":{"ohlc":{"open":2.5,"high":3.9,"low":1.2,"close":1.3},"depth":{"buy":[{"quantity":1125,"price":1.3,"orders":3},{"quantity":1500,"price":1.25,"orders":1},{"quantity":1875,"price":1.2,"orders":2},{"quantity":375,"price":1.15,"orders":1},{"quantity":750,"price":1.1,"orders":2}],"sell":[{"quantity":375,"price":1.55,"orders":1},{"quantity":750,"price":1.6,"orders":2},{"quantity":1125,"price":1.65,"orders":3},{"quantity":1125,"price":1.7,"orders":3},{"quantity":750,"price":1.75,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|139437","symbol":"SRF25MAY3050CE","last_price":1.3,"volume":303750,"average_price":2.08,"oi":277875.0,"net_change":-2.25,"total_buy_quantity":201000.0,"total_sell_quantity":64875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1748339874389","oi_day_high":351750.0,"oi_day_low":277875.0},"NSE_FO:ESCORTS25MAY3400PE":{"ohlc":{"open":21.0,"high":22.05,"low":4.8,"close":5.7},"depth":{"buy":[{"quantity":450,"price":4.6,"orders":2},{"quantity":150,"price":4.55,"orders":1},{"quantity":450,"price":3.4,"orders":1},{"quantity":4500,"price":3.35,"orders":1},{"quantity":300,"price":2.55,"orders":1}],"sell":[{"quantity":450,"price":8.2,"orders":2},{"quantity":150,"price":8.25,"orders":1},{"quantity":300,"price":11.95,"orders":1},{"quantity":300,"price":12.0,"orders":1},{"quantity":450,"price":12.95,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|81712","symbol":"ESCORTS25MAY3400PE","last_price":5.7,"volume":76500,"average_price":11.28,"oi":65400.0,"net_change":-7.8,"total_buy_quantity":83100.0,"total_sell_quantity":20250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.95,"last_trade_time":"1748339946619","oi_day_high":72150.0,"oi_day_low":65250.0},"NSE_FO:JIOFIN25MAY260PE":{"ohlc":{"open":0.2,"high":0.25,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":277200,"price":0.1,"orders":17},{"quantity":622050,"price":0.05,"orders":28},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":23100,"price":0.15,"orders":6},{"quantity":52800,"price":0.2,"orders":16},{"quantity":49500,"price":0.25,"orders":14},{"quantity":39600,"price":0.3,"orders":5},{"quantity":9900,"price":0.35,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|97765","symbol":"JIOFIN25MAY260PE","last_price":0.15,"volume":1107150,"average_price":0.16,"oi":2326500.0,"net_change":-0.1,"total_buy_quantity":899250.0,"total_sell_quantity":425700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1748339894468","oi_day_high":2620200.0,"oi_day_low":2323200.0},"NSE_FO:APOLLOTYRE25MAY470CE":{"ohlc":{"open":25.3,"high":25.3,"low":25.3,"close":25.3},"depth":{"buy":[{"quantity":10200,"price":24.25,"orders":3},{"quantity":1700,"price":24.2,"orders":1},{"quantity":17000,"price":21.45,"orders":1},{"quantity":5100,"price":20.95,"orders":1},{"quantity":8500,"price":20.05,"orders":1}],"sell":[{"quantity":1700,"price":27.4,"orders":1},{"quantity":1700,"price":27.9,"orders":1},{"quantity":6800,"price":28.9,"orders":1},{"quantity":5100,"price":28.95,"orders":1},{"quantity":17000,"price":29.1,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|68710","symbol":"APOLLOTYRE25MAY470CE","last_price":25.3,"volume":1700,"average_price":25.3,"oi":299200.0,"net_change":-2.9,"total_buy_quantity":110500.0,"total_sell_quantity":137700.0,"lower_circuit_limit":2.0,"upper_circuit_limit":54.4,"last_trade_time":"1748321202793","oi_day_high":299200.0,"oi_day_low":299200.0},"NSE_FO:INDUSINDBK25MAY820PE":{"ohlc":{"open":20.9,"high":25.45,"low":8.0,"close":8.35},"depth":{"buy":[{"quantity":1000,"price":8.3,"orders":2},{"quantity":1500,"price":8.25,"orders":3},{"quantity":1000,"price":8.2,"orders":2},{"quantity":2000,"price":8.15,"orders":3},{"quantity":2500,"price":8.1,"orders":4}],"sell":[{"quantity":1000,"price":8.45,"orders":2},{"quantity":500,"price":8.5,"orders":1},{"quantity":2000,"price":8.55,"orders":4},{"quantity":3000,"price":8.6,"orders":4},{"quantity":2500,"price":8.65,"orders":4}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|94523","symbol":"INDUSINDBK25MAY820PE","last_price":8.35,"volume":6662000,"average_price":9.99,"oi":1051000.0,"net_change":-16.1,"total_buy_quantity":796000.0,"total_sell_quantity":197500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.85,"last_trade_time":"1748339999601","oi_day_high":1354500.0,"oi_day_low":360500.0},"NSE_FO:LICI25MAY820CE":{"ohlc":{"open":48.0,"high":52.6,"low":44.9,"close":51.75},"depth":{"buy":[{"quantity":1150,"price":50.55,"orders":2},{"quantity":575,"price":50.45,"orders":1},{"quantity":575,"price":50.4,"orders":1},{"quantity":1150,"price":48.4,"orders":2},{"quantity":575,"price":46.85,"orders":1}],"sell":[{"quantity":575,"price":51.95,"orders":1},{"quantity":575,"price":52.0,"orders":1},{"quantity":1150,"price":52.25,"orders":2},{"quantity":575,"price":52.35,"orders":1},{"quantity":575,"price":52.85,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|101390","symbol":"LICI25MAY820CE","last_price":51.75,"volume":25300,"average_price":51.02,"oi":63250.0,"net_change":-0.25,"total_buy_quantity":54050.0,"total_sell_quantity":52325.0,"lower_circuit_limit":4.1,"upper_circuit_limit":99.9,"last_trade_time":"1748339810844","oi_day_high":73600.0,"oi_day_low":63250.0},"NSE_FO:SHRIRAMFIN25MAY700PE":{"ohlc":{"open":31.15,"high":43.9,"low":31.15,"close":38.45},"depth":{"buy":[{"quantity":750,"price":39.9,"orders":1},{"quantity":750,"price":39.6,"orders":1},{"quantity":750,"price":39.2,"orders":1},{"quantity":750,"price":38.95,"orders":1},{"quantity":750,"price":38.2,"orders":1}],"sell":[{"quantity":750,"price":40.8,"orders":1},{"quantity":750,"price":40.85,"orders":1},{"quantity":750,"price":40.95,"orders":1},{"quantity":1500,"price":41.55,"orders":1},{"quantity":15750,"price":41.6,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|122657","symbol":"SHRIRAMFIN25MAY700PE","last_price":38.45,"volume":30000,"average_price":39.77,"oi":166500.0,"net_change":1.35,"total_buy_quantity":74250.0,"total_sell_quantity":74250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.9,"last_trade_time":"1748336963227","oi_day_high":174000.0,"oi_day_low":166500.0},"NSE_FO:MOTHERSON25MAY135CE":{"ohlc":{"open":13.9,"high":13.9,"low":13.2,"close":13.35},"depth":{"buy":[{"quantity":17750,"price":12.55,"orders":1},{"quantity":24850,"price":12.5,"orders":1},{"quantity":3550,"price":12.3,"orders":1},{"quantity":3550,"price":11.9,"orders":1},{"quantity":14200,"price":11.8,"orders":1}],"sell":[{"quantity":24850,"price":13.9,"orders":2},{"quantity":17750,"price":13.95,"orders":1},{"quantity":35500,"price":14.15,"orders":1},{"quantity":35500,"price":14.2,"orders":1},{"quantity":142000,"price":16.7,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|105895","symbol":"MOTHERSON25MAY135CE","last_price":13.35,"volume":42600,"average_price":13.41,"oi":1146650.0,"net_change":-2.0,"total_buy_quantity":308850.0,"total_sell_quantity":326600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.35,"last_trade_time":"1748338724615","oi_day_high":1157300.0,"oi_day_low":1146650.0},"NSE_FO:CHOLAFIN25MAY1540CE":{"ohlc":{"open":105.5,"high":105.5,"low":105.5,"close":105.5},"depth":{"buy":[{"quantity":2500,"price":104.75,"orders":1},{"quantity":1250,"price":104.7,"orders":2},{"quantity":2500,"price":104.2,"orders":1},{"quantity":18750,"price":96.35,"orders":1},{"quantity":6250,"price":96.3,"orders":1}],"sell":[{"quantity":5625,"price":130.25,"orders":2},{"quantity":6250,"price":131.65,"orders":1},{"quantity":6250,"price":134.5,"orders":1},{"quantity":18750,"price":156.25,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|80759","symbol":"CHOLAFIN25MAY1540CE","last_price":105.5,"volume":0,"average_price":0.0,"oi":48750.0,"net_change":0.75,"total_buy_quantity":40625.0,"total_sell_quantity":36875.0,"lower_circuit_limit":0.6,"upper_circuit_limit":208.9,"last_trade_time":"1748253591000","oi_day_high":50625.0,"oi_day_low":48750.0},"NSE_FO:HDFCAMC25MAY4550PE":{"ohlc":{"open":1.1,"high":4.1,"low":1.0,"close":1.7},"depth":{"buy":[{"quantity":150,"price":1.2,"orders":1},{"quantity":9150,"price":1.15,"orders":3},{"quantity":750,"price":1.1,"orders":2},{"quantity":150,"price":1.05,"orders":1},{"quantity":300,"price":1.0,"orders":2}],"sell":[{"quantity":150,"price":2.05,"orders":1},{"quantity":150,"price":2.1,"orders":1},{"quantity":150,"price":2.2,"orders":1},{"quantity":300,"price":2.25,"orders":1},{"quantity":300,"price":2.35,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|93473","symbol":"HDFCAMC25MAY4550PE","last_price":1.7,"volume":14100,"average_price":2.62,"oi":24000.0,"net_change":-0.85,"total_buy_quantity":57300.0,"total_sell_quantity":14250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1748339775309","oi_day_high":24750.0,"oi_day_low":23100.0},"NSE_FO:IRB25MAY48PE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":82000,"price":0.05,"orders":3},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":61500,"price":0.1,"orders":3},{"quantity":30750,"price":0.15,"orders":1},{"quantity":30750,"price":0.2,"orders":1},{"quantity":30750,"price":0.25,"orders":1},{"quantity":30750,"price":0.3,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|95827","symbol":"IRB25MAY48PE","last_price":0.05,"volume":430500,"average_price":0.05,"oi":1004500.0,"net_change":0.0,"total_buy_quantity":82000.0,"total_sell_quantity":1219750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1748338804073","oi_day_high":1137750.0,"oi_day_low":1004500.0},"NSE_FO:PIDILITIND25MAY3080PE":{"ohlc":{"open":69.1,"high":72.0,"low":51.85,"close":51.85},"depth":{"buy":[{"quantity":250,"price":51.4,"orders":1},{"quantity":250,"price":51.35,"orders":1},{"quantity":250,"price":50.35,"orders":1},{"quantity":750,"price":44.2,"orders":1},{"quantity":250,"price":44.15,"orders":1}],"sell":[{"quantity":250,"price":52.35,"orders":1},{"quantity":250,"price":52.4,"orders":1},{"quantity":250,"price":52.45,"orders":1},{"quantity":750,"price":53.9,"orders":1},{"quantity":500,"price":53.95,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|116029","symbol":"PIDILITIND25MAY3080PE","last_price":51.85,"volume":8500,"average_price":64.58,"oi":20250.0,"net_change":6.1,"total_buy_quantity":47250.0,"total_sell_quantity":14000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":125.55,"last_trade_time":"1748339957399","oi_day_high":23500.0,"oi_day_low":20250.0},"NSE_FO:LT25MAY3620PE":{"ohlc":{"open":17.95,"high":33.9,"low":11.75,"close":14.1},"depth":{"buy":[{"quantity":300,"price":14.4,"orders":2},{"quantity":150,"price":14.05,"orders":1},{"quantity":450,"price":14.0,"orders":2},{"quantity":150,"price":13.8,"orders":1},{"quantity":150,"price":13.75,"orders":1}],"sell":[{"quantity":300,"price":14.95,"orders":2},{"quantity":300,"price":15.0,"orders":1},{"quantity":300,"price":15.25,"orders":2},{"quantity":150,"price":15.3,"orders":1},{"quantity":150,"price":15.35,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|114713","symbol":"LT25MAY3620PE","last_price":14.1,"volume":564300,"average_price":22.85,"oi":191400.0,"net_change":-2.5,"total_buy_quantity":250200.0,"total_sell_quantity":23100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.45,"last_trade_time":"1748339980655","oi_day_high":192000.0,"oi_day_low":141150.0},"NSE_FO:KOTAKBANK25MAY2220PE":{"ohlc":{"open":139.7,"high":140.55,"low":139.7,"close":140.4},"depth":{"buy":[{"quantity":400,"price":140.2,"orders":1},{"quantity":800,"price":140.15,"orders":1},{"quantity":800,"price":139.95,"orders":2},{"quantity":16000,"price":137.95,"orders":4},{"quantity":1600,"price":136.05,"orders":1}],"sell":[{"quantity":400,"price":145.5,"orders":1},{"quantity":800,"price":145.55,"orders":2},{"quantity":400,"price":145.6,"orders":1},{"quantity":800,"price":145.7,"orders":2},{"quantity":400,"price":145.8,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|112103","symbol":"KOTAKBANK25MAY2220PE","last_price":140.4,"volume":1200,"average_price":140.21,"oi":280800.0,"net_change":22.5,"total_buy_quantity":44000.0,"total_sell_quantity":49200.0,"lower_circuit_limit":24.55,"upper_circuit_limit":211.25,"last_trade_time":"1748319137302","oi_day_high":280800.0,"oi_day_low":280800.0},"NSE_FO:TATATECH25MAY720CE":{"ohlc":{"open":60.0,"high":60.55,"low":56.45,"close":57.1},"depth":{"buy":[{"quantity":700,"price":53.4,"orders":1},{"quantity":700,"price":53.35,"orders":1},{"quantity":700,"price":53.3,"orders":1},{"quantity":700,"price":52.45,"orders":1},{"quantity":1400,"price":52.35,"orders":2}],"sell":[{"quantity":700,"price":55.15,"orders":1},{"quantity":4900,"price":56.05,"orders":2},{"quantity":7000,"price":56.4,"orders":1},{"quantity":3500,"price":56.7,"orders":1},{"quantity":7000,"price":57.55,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|131284","symbol":"TATATECH25MAY720CE","last_price":57.1,"volume":5600,"average_price":58.45,"oi":348600.0,"net_change":12.8,"total_buy_quantity":56000.0,"total_sell_quantity":51100.0,"lower_circuit_limit":4.75,"upper_circuit_limit":83.85,"last_trade_time":"1748328010350","oi_day_high":350000.0,"oi_day_low":348600.0},"NSE_FO:RECLTD25MAY440CE":{"ohlc":{"open":0.3,"high":0.45,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":122000,"price":0.25,"orders":8},{"quantity":81000,"price":0.2,"orders":11},{"quantity":76000,"price":0.15,"orders":9},{"quantity":150000,"price":0.1,"orders":12},{"quantity":1069000,"price":0.05,"orders":35}],"sell":[{"quantity":60000,"price":0.3,"orders":11},{"quantity":33000,"price":0.35,"orders":9},{"quantity":79000,"price":0.4,"orders":12},{"quantity":19000,"price":0.45,"orders":7},{"quantity":8000,"price":0.5,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|119728","symbol":"RECLTD25MAY440CE","last_price":0.25,"volume":971000,"average_price":0.3,"oi":2681000.0,"net_change":-0.25,"total_buy_quantity":1498000.0,"total_sell_quantity":636000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1748339881064","oi_day_high":3043000.0,"oi_day_low":2681000.0},"NSE_FO:ABB25MAY5700CE":{"ohlc":{"open":300.0,"high":357.2,"low":269.0,"close":298.55},"depth":{"buy":[{"quantity":250,"price":308.2,"orders":1},{"quantity":250,"price":308.15,"orders":2},{"quantity":125,"price":308.05,"orders":1},{"quantity":125,"price":307.95,"orders":1},{"quantity":125,"price":307.55,"orders":1}],"sell":[{"quantity":250,"price":321.05,"orders":1},{"quantity":250,"price":321.1,"orders":2},{"quantity":375,"price":321.15,"orders":1},{"quantity":250,"price":321.2,"orders":2},{"quantity":125,"price":321.3,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|65241","symbol":"ABB25MAY5700CE","last_price":298.55,"volume":10250,"average_price":310.19,"oi":61875.0,"net_change":-2.8,"total_buy_quantity":10125.0,"total_sell_quantity":13875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":671.35,"last_trade_time":"1748339799788","oi_day_high":66750.0,"oi_day_low":61875.0},"NSE_FO:BAJAJFINSV25MAY1980CE":{"ohlc":{"open":62.3,"high":76.1,"low":47.15,"close":55.2},"depth":{"buy":[{"quantity":1000,"price":53.95,"orders":2},{"quantity":1000,"price":52.75,"orders":1},{"quantity":500,"price":52.7,"orders":1},{"quantity":1000,"price":52.45,"orders":1},{"quantity":1000,"price":52.1,"orders":1}],"sell":[{"quantity":500,"price":56.3,"orders":1},{"quantity":500,"price":56.35,"orders":1},{"quantity":500,"price":56.7,"orders":1},{"quantity":1000,"price":57.1,"orders":1},{"quantity":500,"price":57.15,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|72170","symbol":"BAJAJFINSV25MAY1980CE","last_price":55.2,"volume":26500,"average_price":62.24,"oi":43500.0,"net_change":-24.0,"total_buy_quantity":30500.0,"total_sell_quantity":23000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":172.0,"last_trade_time":"1748339975683","oi_day_high":52500.0,"oi_day_low":43500.0},"NSE_FO:INDIANB25MAY570PE":{"ohlc":{"open":0.5,"high":0.7,"low":0.15,"close":0.25},"depth":{"buy":[{"quantity":26600,"price":0.15,"orders":4},{"quantity":42750,"price":0.1,"orders":7},{"quantity":21850,"price":0.05,"orders":4},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":8550,"price":0.2,"orders":2},{"quantity":4750,"price":0.25,"orders":5},{"quantity":4750,"price":0.3,"orders":5},{"quantity":3800,"price":0.35,"orders":3},{"quantity":2850,"price":0.4,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|103523","symbol":"INDIANB25MAY570PE","last_price":0.25,"volume":56050,"average_price":0.39,"oi":152950.0,"net_change":-0.25,"total_buy_quantity":91200.0,"total_sell_quantity":175750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1748337537581","oi_day_high":169100.0,"oi_day_low":151050.0},"NSE_FO:BHARATFORG25MAY1100CE":{"ohlc":{"open":143.45,"high":152.5,"low":140.0,"close":152.5},"depth":{"buy":[{"quantity":1000,"price":148.4,"orders":2},{"quantity":500,"price":148.35,"orders":1},{"quantity":500,"price":148.3,"orders":1},{"quantity":2000,"price":138.5,"orders":1},{"quantity":5000,"price":135.75,"orders":1}],"sell":[{"quantity":2000,"price":155.05,"orders":1},{"quantity":2000,"price":155.1,"orders":1},{"quantity":2500,"price":156.15,"orders":1},{"quantity":5000,"price":157.3,"orders":1},{"quantity":5000,"price":158.3,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|74775","symbol":"BHARATFORG25MAY1100CE","last_price":152.5,"volume":4500,"average_price":144.09,"oi":317000.0,"net_change":3.7,"total_buy_quantity":37500.0,"total_sell_quantity":36500.0,"lower_circuit_limit":66.95,"upper_circuit_limit":230.65,"last_trade_time":"1748323658637","oi_day_high":320000.0,"oi_day_low":317000.0},"NSE_FO:OFSS25MAY8535CE":{"ohlc":{"open":79.95,"high":100.0,"low":46.35,"close":58.25},"depth":{"buy":[{"quantity":50,"price":35.6,"orders":1},{"quantity":3000,"price":35.55,"orders":1},{"quantity":50,"price":15.6,"orders":1},{"quantity":50,"price":15.55,"orders":1},{"quantity":50,"price":3.6,"orders":1}],"sell":[{"quantity":50,"price":66.3,"orders":1},{"quantity":50,"price":84.25,"orders":1},{"quantity":50,"price":84.3,"orders":1},{"quantity":50,"price":89.7,"orders":1},{"quantity":350,"price":89.75,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|125826","symbol":"OFSS25MAY8535CE","last_price":58.25,"volume":48900,"average_price":71.01,"oi":22000.0,"net_change":-23.5,"total_buy_quantity":42200.0,"total_sell_quantity":5800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":335.15,"last_trade_time":"1748339956111","oi_day_high":22800.0,"oi_day_low":19800.0},"NSE_FO:SJVN25MAY99CE":{"ohlc":{"open":3.6,"high":4.5,"low":3.25,"close":4.15},"depth":{"buy":[{"quantity":14175,"price":3.95,"orders":3},{"quantity":4725,"price":3.9,"orders":1},{"quantity":4725,"price":3.75,"orders":1},{"quantity":9450,"price":3.7,"orders":2},{"quantity":9450,"price":3.65,"orders":2}],"sell":[{"quantity":9450,"price":4.1,"orders":2},{"quantity":4725,"price":4.15,"orders":1},{"quantity":4725,"price":4.2,"orders":1},{"quantity":4725,"price":4.25,"orders":1},{"quantity":4725,"price":4.45,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|138190","symbol":"SJVN25MAY99CE","last_price":4.15,"volume":42525,"average_price":3.88,"oi":94500.0,"net_change":0.55,"total_buy_quantity":472500.0,"total_sell_quantity":515025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1748339796641","oi_day_high":94500.0,"oi_day_low":85050.0},"NSE_FO:BALKRISIND25MAY2580CE":{"ohlc":{"open":11.2,"high":12.3,"low":4.3,"close":5.6},"depth":{"buy":[{"quantity":600,"price":5.15,"orders":2},{"quantity":1200,"price":5.05,"orders":3},{"quantity":300,"price":5.0,"orders":1},{"quantity":900,"price":4.95,"orders":2},{"quantity":300,"price":4.9,"orders":1}],"sell":[{"quantity":300,"price":5.55,"orders":1},{"quantity":600,"price":5.6,"orders":2},{"quantity":300,"price":5.65,"orders":1},{"quantity":900,"price":5.7,"orders":2},{"quantity":300,"price":5.75,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|72896","symbol":"BALKRISIND25MAY2580CE","last_price":5.6,"volume":189300,"average_price":7.47,"oi":33000.0,"net_change":-5.6,"total_buy_quantity":241200.0,"total_sell_quantity":38700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.6,"last_trade_time":"1748339970152","oi_day_high":46200.0,"oi_day_low":32400.0},"NSE_FO:SUNPHARMA25MAY1800PE":{"ohlc":{"open":127.0,"high":131.8,"low":112.0,"close":114.75},"depth":{"buy":[{"quantity":700,"price":114.85,"orders":1},{"quantity":350,"price":114.8,"orders":1},{"quantity":700,"price":113.55,"orders":1},{"quantity":350,"price":113.5,"orders":1},{"quantity":350,"price":111.7,"orders":1}],"sell":[{"quantity":700,"price":117.45,"orders":1},{"quantity":700,"price":117.5,"orders":2},{"quantity":350,"price":118.1,"orders":1},{"quantity":700,"price":118.55,"orders":1},{"quantity":350,"price":118.6,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|125707","symbol":"SUNPHARMA25MAY1800PE","last_price":114.75,"volume":19950,"average_price":118.82,"oi":388500.0,"net_change":-8.95,"total_buy_quantity":32550.0,"total_sell_quantity":29050.0,"lower_circuit_limit":55.85,"upper_circuit_limit":191.55,"last_trade_time":"1748339737159","oi_day_high":403550.0,"oi_day_low":388500.0},"NSE_FO:TITAN25MAY3380PE":{"ohlc":{"open":0.95,"high":1.25,"low":0.55,"close":1.1},"depth":{"buy":[{"quantity":1225,"price":0.5,"orders":3},{"quantity":14000,"price":0.4,"orders":2},{"quantity":28000,"price":0.35,"orders":4},{"quantity":7000,"price":0.3,"orders":1},{"quantity":14000,"price":0.25,"orders":2}],"sell":[{"quantity":175,"price":2.5,"orders":1},{"quantity":7000,"price":2.55,"orders":1},{"quantity":7000,"price":6.15,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|144457","symbol":"TITAN25MAY3380PE","last_price":1.1,"volume":2975,"average_price":1.0,"oi":71050.0,"net_change":-0.45,"total_buy_quantity":92575.0,"total_sell_quantity":14175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1748328545557","oi_day_high":72275.0,"oi_day_low":71050.0},"NSE_FO:NHPC25MAY89CE":{"ohlc":{"open":0.5,"high":0.5,"low":0.3,"close":0.4},"depth":{"buy":[{"quantity":44800,"price":0.4,"orders":5},{"quantity":57600,"price":0.35,"orders":6},{"quantity":217600,"price":0.3,"orders":8},{"quantity":25600,"price":0.25,"orders":4},{"quantity":19200,"price":0.2,"orders":3}],"sell":[{"quantity":76800,"price":0.45,"orders":8},{"quantity":108800,"price":0.5,"orders":13},{"quantity":89600,"price":0.55,"orders":7},{"quantity":25600,"price":0.6,"orders":3},{"quantity":172800,"price":0.65,"orders":4}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|123706","symbol":"NHPC25MAY89CE","last_price":0.4,"volume":1100800,"average_price":0.41,"oi":1446400.0,"net_change":-0.15,"total_buy_quantity":832000.0,"total_sell_quantity":1190400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1748339826629","oi_day_high":1715200.0,"oi_day_low":1446400.0},"NSE_FO:PIIND25MAY3650PE":{"ohlc":{"open":22.3,"high":24.95,"low":1.65,"close":3.65},"depth":{"buy":[{"quantity":500,"price":3.55,"orders":4},{"quantity":125,"price":3.45,"orders":1},{"quantity":250,"price":3.4,"orders":2},{"quantity":250,"price":3.35,"orders":2},{"quantity":125,"price":3.3,"orders":1}],"sell":[{"quantity":125,"price":3.8,"orders":1},{"quantity":125,"price":3.9,"orders":1},{"quantity":125,"price":3.95,"orders":1},{"quantity":1875,"price":4.0,"orders":3},{"quantity":875,"price":4.05,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|129736","symbol":"PIIND25MAY3650PE","last_price":3.65,"volume":259500,"average_price":7.84,"oi":45250.0,"net_change":-19.1,"total_buy_quantity":123000.0,"total_sell_quantity":23250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.8,"last_trade_time":"1748339974039","oi_day_high":64250.0,"oi_day_low":41875.0},"NSE_FO:FEDERALBNK25MAY202.5CE":{"ohlc":{"open":2.0,"high":2.8,"low":1.6,"close":2.15},"depth":{"buy":[{"quantity":5000,"price":2.1,"orders":1},{"quantity":25000,"price":2.05,"orders":5},{"quantity":20000,"price":2.0,"orders":4},{"quantity":25000,"price":1.95,"orders":5},{"quantity":20000,"price":1.9,"orders":4}],"sell":[{"quantity":15000,"price":2.15,"orders":3},{"quantity":45000,"price":2.2,"orders":9},{"quantity":30000,"price":2.25,"orders":6},{"quantity":50000,"price":2.3,"orders":7},{"quantity":30000,"price":2.35,"orders":6}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|88993","symbol":"FEDERALBNK25MAY202.5CE","last_price":2.15,"volume":6255000,"average_price":2.21,"oi":2415000.0,"net_change":0.15,"total_buy_quantity":640000.0,"total_sell_quantity":915000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1748339909068","oi_day_high":3125000.0,"oi_day_low":2415000.0},"NSE_FO:APOLLOHOSP25MAY7150CE":{"ohlc":{"open":34.0,"high":51.05,"low":25.35,"close":22.45},"depth":{"buy":[{"quantity":125,"price":24.1,"orders":1},{"quantity":125,"price":24.05,"orders":1},{"quantity":125,"price":23.9,"orders":1},{"quantity":125,"price":23.85,"orders":1},{"quantity":125,"price":23.8,"orders":1}],"sell":[{"quantity":125,"price":25.7,"orders":1},{"quantity":125,"price":25.75,"orders":1},{"quantity":125,"price":25.9,"orders":1},{"quantity":375,"price":25.95,"orders":2},{"quantity":125,"price":26.3,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|68321","symbol":"APOLLOHOSP25MAY7150CE","last_price":22.45,"volume":172875,"average_price":36.02,"oi":46875.0,"net_change":-21.05,"total_buy_quantity":25125.0,"total_sell_quantity":21875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":164.2,"last_trade_time":"1748339993765","oi_day_high":49375.0,"oi_day_low":40750.0},"NSE_FO:UPL25MAY680CE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.15},"depth":{"buy":[{"quantity":13550,"price":0.1,"orders":6},{"quantity":196475,"price":0.05,"orders":23},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":52845,"price":0.15,"orders":16},{"quantity":44715,"price":0.2,"orders":9},{"quantity":13550,"price":0.25,"orders":4},{"quantity":16260,"price":0.3,"orders":4},{"quantity":5420,"price":0.35,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|138929","symbol":"UPL25MAY680CE","last_price":0.15,"volume":1104325,"average_price":0.1,"oi":2001335.0,"net_change":-0.05,"total_buy_quantity":210025.0,"total_sell_quantity":510835.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1748339990291","oi_day_high":2462035.0,"oi_day_low":2001335.0},"NSE_FO:ICICIPRULI25MAY600PE":{"ohlc":{"open":0.2,"high":0.7,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":6750,"price":0.1,"orders":5},{"quantity":24000,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":750,"price":0.2,"orders":1},{"quantity":1500,"price":0.25,"orders":1},{"quantity":5250,"price":0.3,"orders":4},{"quantity":2250,"price":0.35,"orders":3},{"quantity":3000,"price":0.4,"orders":4}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|91344","symbol":"ICICIPRULI25MAY600PE","last_price":0.15,"volume":54000,"average_price":0.24,"oi":167250.0,"net_change":-0.25,"total_buy_quantity":30750.0,"total_sell_quantity":111750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1748339594049","oi_day_high":172500.0,"oi_day_low":159000.0},"NSE_FO:SUNPHARMA25MAY1820CE":{"ohlc":{"open":0.3,"high":0.35,"low":0.2,"close":0.3},"depth":{"buy":[{"quantity":2100,"price":0.2,"orders":4},{"quantity":18200,"price":0.15,"orders":7},{"quantity":52500,"price":0.1,"orders":11},{"quantity":134050,"price":0.05,"orders":13},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":16800,"price":0.3,"orders":7},{"quantity":11550,"price":0.35,"orders":7},{"quantity":1750,"price":0.4,"orders":5},{"quantity":1750,"price":0.45,"orders":5},{"quantity":2800,"price":0.5,"orders":4}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|140254","symbol":"SUNPHARMA25MAY1820CE","last_price":0.3,"volume":159250,"average_price":0.27,"oi":259000.0,"net_change":-0.15,"total_buy_quantity":206850.0,"total_sell_quantity":95550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1748339626376","oi_day_high":303100.0,"oi_day_low":259000.0},"NSE_FO:M&MFIN25MAY262.7PE":{"ohlc":{"open":5.8,"high":9.2,"low":4.65,"close":5.05},"depth":{"buy":[{"quantity":4112,"price":5.0,"orders":2},{"quantity":4112,"price":4.95,"orders":2},{"quantity":4112,"price":4.9,"orders":2},{"quantity":4112,"price":4.85,"orders":2},{"quantity":4112,"price":4.8,"orders":2}],"sell":[{"quantity":2056,"price":5.15,"orders":1},{"quantity":4112,"price":5.2,"orders":2},{"quantity":2056,"price":5.25,"orders":1},{"quantity":4112,"price":5.3,"orders":2},{"quantity":6168,"price":5.35,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|103517","symbol":"M&MFIN25MAY262.7PE","last_price":5.05,"volume":501664,"average_price":6.92,"oi":497552.0,"net_change":-1.35,"total_buy_quantity":349520.0,"total_sell_quantity":261112.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1748339984983","oi_day_high":666144.0,"oi_day_low":495496.0},"NSE_FO:DELHIVERY25MAY300CE":{"ohlc":{"open":60.65,"high":66.35,"low":60.6,"close":63.9},"depth":{"buy":[{"quantity":1525,"price":62.9,"orders":1},{"quantity":1525,"price":60.85,"orders":1},{"quantity":3050,"price":60.6,"orders":1},{"quantity":6100,"price":60.5,"orders":1},{"quantity":1525,"price":59.0,"orders":1}],"sell":[{"quantity":1525,"price":64.5,"orders":1},{"quantity":7625,"price":64.55,"orders":1},{"quantity":6100,"price":64.6,"orders":1},{"quantity":15250,"price":65.3,"orders":1},{"quantity":15250,"price":65.4,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|79052","symbol":"DELHIVERY25MAY300CE","last_price":63.9,"volume":15250,"average_price":62.91,"oi":215025.0,"net_change":5.9,"total_buy_quantity":147925.0,"total_sell_quantity":122000.0,"lower_circuit_limit":33.05,"upper_circuit_limit":82.95,"last_trade_time":"1748339400557","oi_day_high":216550.0,"oi_day_low":215025.0},"NSE_FO:GAIL25MAY192.5PE":{"ohlc":{"open":2.6,"high":3.55,"low":1.4,"close":1.45},"depth":{"buy":[{"quantity":21150,"price":1.4,"orders":7},{"quantity":23500,"price":1.35,"orders":6},{"quantity":14100,"price":1.3,"orders":4},{"quantity":14100,"price":1.25,"orders":4},{"quantity":14100,"price":1.2,"orders":4}],"sell":[{"quantity":18800,"price":1.5,"orders":6},{"quantity":23500,"price":1.55,"orders":9},{"quantity":14100,"price":1.6,"orders":5},{"quantity":16450,"price":1.65,"orders":6},{"quantity":9400,"price":1.7,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|89380","symbol":"GAIL25MAY192.5PE","last_price":1.45,"volume":3149000,"average_price":1.84,"oi":1250200.0,"net_change":-0.6,"total_buy_quantity":364250.0,"total_sell_quantity":542850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1748339955605","oi_day_high":1398250.0,"oi_day_low":1210250.0},"NSE_FO:ZYDUSLIFE25MAY880PE":{"ohlc":{"open":0.85,"high":1.15,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":9000,"price":0.25,"orders":5},{"quantity":33300,"price":0.2,"orders":3},{"quantity":35100,"price":0.15,"orders":4},{"quantity":68400,"price":0.1,"orders":7},{"quantity":25200,"price":0.05,"orders":3}],"sell":[{"quantity":900,"price":0.3,"orders":1},{"quantity":23400,"price":0.35,"orders":4},{"quantity":34200,"price":0.4,"orders":8},{"quantity":41400,"price":0.45,"orders":7},{"quantity":2700,"price":0.5,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|140952","symbol":"ZYDUSLIFE25MAY880PE","last_price":0.3,"volume":197100,"average_price":0.46,"oi":221400.0,"net_change":-0.85,"total_buy_quantity":171000.0,"total_sell_quantity":243900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1748339887899","oi_day_high":221400.0,"oi_day_low":126900.0},"NSE_FO:KPITTECH25MAY1220CE":{"ohlc":{"open":119.95,"high":119.95,"low":119.95,"close":119.95},"depth":{"buy":[{"quantity":2400,"price":102.1,"orders":1},{"quantity":1600,"price":102.05,"orders":1},{"quantity":4000,"price":96.2,"orders":1},{"quantity":1200,"price":93.95,"orders":1},{"quantity":20000,"price":93.1,"orders":1}],"sell":[{"quantity":2800,"price":120.25,"orders":2},{"quantity":2000,"price":120.9,"orders":1},{"quantity":4000,"price":121.45,"orders":1},{"quantity":4000,"price":122.7,"orders":1},{"quantity":20000,"price":139.75,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|112453","symbol":"KPITTECH25MAY1220CE","last_price":119.95,"volume":0,"average_price":0.0,"oi":62400.0,"net_change":0.0,"total_buy_quantity":35200.0,"total_sell_quantity":32800.0,"lower_circuit_limit":18.05,"upper_circuit_limit":221.85,"last_trade_time":"1748236126000","oi_day_high":62400.0,"oi_day_low":62400.0},"NSE_FO:TATAMOTORS25MAY670PE":{"ohlc":{"open":0.4,"high":0.7,"low":0.3,"close":0.7},"depth":{"buy":[{"quantity":13750,"price":0.65,"orders":8},{"quantity":17050,"price":0.6,"orders":10},{"quantity":14300,"price":0.55,"orders":8},{"quantity":74250,"price":0.5,"orders":12},{"quantity":45100,"price":0.45,"orders":11}],"sell":[{"quantity":9350,"price":0.7,"orders":9},{"quantity":20350,"price":0.75,"orders":9},{"quantity":24200,"price":0.8,"orders":11},{"quantity":9900,"price":0.85,"orders":5},{"quantity":18700,"price":0.9,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|142678","symbol":"TATAMOTORS25MAY670PE","last_price":0.7,"volume":1611500,"average_price":0.54,"oi":1501500.0,"net_change":0.3,"total_buy_quantity":684750.0,"total_sell_quantity":254100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1748339947963","oi_day_high":1800150.0,"oi_day_low":1496000.0},"NSE_FO:INDIGO25MAY5500PE":{"ohlc":{"open":149.8,"high":252.45,"low":149.8,"close":200.55},"depth":{"buy":[{"quantity":150,"price":195.3,"orders":1},{"quantity":150,"price":195.25,"orders":1},{"quantity":150,"price":193.25,"orders":1},{"quantity":150,"price":191.35,"orders":1},{"quantity":150,"price":186.35,"orders":1}],"sell":[{"quantity":450,"price":198.6,"orders":3},{"quantity":150,"price":199.6,"orders":1},{"quantity":150,"price":199.65,"orders":1},{"quantity":150,"price":199.85,"orders":1},{"quantity":150,"price":200.25,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|94020","symbol":"INDIGO25MAY5500PE","last_price":200.55,"volume":170400,"average_price":210.71,"oi":73050.0,"net_change":87.6,"total_buy_quantity":27450.0,"total_sell_quantity":14700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":315.55,"last_trade_time":"1748339905683","oi_day_high":126450.0,"oi_day_low":72600.0},"NSE_FO:PATANJALI25MAY1960CE":{"ohlc":{"open":0.7,"high":1.9,"low":0.2,"close":0.5},"depth":{"buy":[{"quantity":300,"price":0.25,"orders":1},{"quantity":3600,"price":0.2,"orders":2},{"quantity":2700,"price":0.15,"orders":1},{"quantity":13500,"price":0.1,"orders":2},{"quantity":300,"price":0.05,"orders":1}],"sell":[{"quantity":300,"price":1.9,"orders":1},{"quantity":12000,"price":2.25,"orders":1},{"quantity":2700,"price":2.55,"orders":1},{"quantity":12000,"price":6.55,"orders":1},{"quantity":1200,"price":7.85,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|113545","symbol":"PATANJALI25MAY1960CE","last_price":0.5,"volume":7200,"average_price":0.71,"oi":61800.0,"net_change":0.1,"total_buy_quantity":20400.0,"total_sell_quantity":35700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1748338265541","oi_day_high":65100.0,"oi_day_low":61800.0},"NSE_FO:LT25MAY3300CE":{"ohlc":{"open":325.0,"high":349.7,"low":311.75,"close":341.5},"depth":{"buy":[{"quantity":450,"price":340.45,"orders":2},{"quantity":150,"price":340.4,"orders":1},{"quantity":150,"price":328.55,"orders":1},{"quantity":150,"price":301.0,"orders":1},{"quantity":600,"price":297.75,"orders":1}],"sell":[{"quantity":150,"price":346.95,"orders":1},{"quantity":150,"price":347.0,"orders":1},{"quantity":150,"price":352.9,"orders":1},{"quantity":750,"price":352.95,"orders":1},{"quantity":150,"price":357.45,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|101854","symbol":"LT25MAY3300CE","last_price":341.5,"volume":4200,"average_price":328.92,"oi":100800.0,"net_change":-11.1,"total_buy_quantity":13350.0,"total_sell_quantity":12750.0,"lower_circuit_limit":166.95,"upper_circuit_limit":538.25,"last_trade_time":"1748339807915","oi_day_high":103950.0,"oi_day_low":100800.0},"NSE_FO:SYNGENE25MAY660CE":{"ohlc":{"open":4.9,"high":5.75,"low":3.0,"close":3.15},"depth":{"buy":[{"quantity":5000,"price":3.0,"orders":5},{"quantity":2000,"price":2.9,"orders":2},{"quantity":2000,"price":2.85,"orders":2},{"quantity":1000,"price":2.8,"orders":1},{"quantity":1000,"price":2.75,"orders":1}],"sell":[{"quantity":1000,"price":3.2,"orders":1},{"quantity":1000,"price":3.25,"orders":1},{"quantity":1000,"price":3.3,"orders":1},{"quantity":2000,"price":3.35,"orders":2},{"quantity":1000,"price":3.4,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|126444","symbol":"SYNGENE25MAY660CE","last_price":3.15,"volume":1645000,"average_price":4.1,"oi":773000.0,"net_change":-0.55,"total_buy_quantity":216000.0,"total_sell_quantity":276000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1748339991938","oi_day_high":861000.0,"oi_day_low":723000.0},"NSE_FO:LAURUSLABS25MAY650PE":{"ohlc":{"open":52.0,"high":53.0,"low":48.0,"close":50.0},"depth":{"buy":[{"quantity":6800,"price":44.1,"orders":1},{"quantity":1700,"price":44.05,"orders":1},{"quantity":8500,"price":43.95,"orders":1},{"quantity":17000,"price":43.85,"orders":1},{"quantity":11900,"price":43.6,"orders":2}],"sell":[{"quantity":6800,"price":54.2,"orders":1},{"quantity":34000,"price":55.55,"orders":1},{"quantity":17000,"price":57.15,"orders":1},{"quantity":5100,"price":57.8,"orders":1},{"quantity":8500,"price":59.85,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|112724","symbol":"LAURUSLABS25MAY650PE","last_price":50.0,"volume":35700,"average_price":51.81,"oi":498100.0,"net_change":-5.0,"total_buy_quantity":98600.0,"total_sell_quantity":88400.0,"lower_circuit_limit":14.15,"upper_circuit_limit":95.85,"last_trade_time":"1748335569562","oi_day_high":532100.0,"oi_day_low":498100.0},"NSE_FO:DALBHARAT25MAY1980CE":{"ohlc":{"open":85.0,"high":91.9,"low":84.95,"close":91.6},"depth":{"buy":[{"quantity":550,"price":88.2,"orders":2},{"quantity":275,"price":88.15,"orders":1},{"quantity":275,"price":88.05,"orders":1},{"quantity":275,"price":88.0,"orders":1},{"quantity":275,"price":87.85,"orders":1}],"sell":[{"quantity":275,"price":92.95,"orders":1},{"quantity":275,"price":93.0,"orders":1},{"quantity":1100,"price":98.0,"orders":1},{"quantity":1375,"price":99.2,"orders":1},{"quantity":825,"price":99.65,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|84723","symbol":"DALBHARAT25MAY1980CE","last_price":91.6,"volume":2475,"average_price":88.63,"oi":17875.0,"net_change":-5.1,"total_buy_quantity":22550.0,"total_sell_quantity":20350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":194.85,"last_trade_time":"1748339235071","oi_day_high":18975.0,"oi_day_low":17875.0},"NSE_FO:JSWSTEEL25MAY1040PE":{"ohlc":{"open":15.1,"high":30.05,"low":14.4,"close":26.85},"depth":{"buy":[{"quantity":675,"price":26.8,"orders":1},{"quantity":675,"price":26.6,"orders":1},{"quantity":675,"price":26.55,"orders":1},{"quantity":675,"price":26.45,"orders":1},{"quantity":675,"price":26.4,"orders":1}],"sell":[{"quantity":675,"price":27.05,"orders":1},{"quantity":675,"price":27.1,"orders":1},{"quantity":675,"price":27.15,"orders":1},{"quantity":675,"price":27.95,"orders":1},{"quantity":675,"price":28.0,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|99016","symbol":"JSWSTEEL25MAY1040PE","last_price":26.85,"volume":365175,"average_price":20.36,"oi":274725.0,"net_change":11.75,"total_buy_quantity":417825.0,"total_sell_quantity":68850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.6,"last_trade_time":"1748339940005","oi_day_high":308475.0,"oi_day_low":270000.0},"NSE_FO:TITAGARH25MAY820CE":{"ohlc":{"open":105.0,"high":120.0,"low":100.0,"close":120.0},"depth":{"buy":[{"quantity":625,"price":112.0,"orders":1},{"quantity":625,"price":111.0,"orders":1},{"quantity":1875,"price":105.0,"orders":1},{"quantity":25000,"price":101.05,"orders":1},{"quantity":5000,"price":101.0,"orders":1}],"sell":[{"quantity":25000,"price":144.95,"orders":1},{"quantity":625,"price":145.0,"orders":1},{"quantity":2500,"price":170.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|144082","symbol":"TITAGARH25MAY820CE","last_price":120.0,"volume":5625,"average_price":109.67,"oi":82500.0,"net_change":36.9,"total_buy_quantity":45000.0,"total_sell_quantity":28125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":170.8,"last_trade_time":"1748338880001","oi_day_high":86875.0,"oi_day_low":82500.0},"NSE_FO:MRF25MAY130000CE":{"ohlc":{"open":15999.95,"high":15999.95,"low":14190.0,"close":14190.0},"depth":{"buy":[{"quantity":15,"price":14000.05,"orders":1},{"quantity":5,"price":14000.0,"orders":1},{"quantity":20,"price":13850.0,"orders":1},{"quantity":200,"price":11833.25,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":25,"price":15071.0,"orders":1},{"quantity":5,"price":16000.0,"orders":1},{"quantity":200,"price":17388.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|106954","symbol":"MRF25MAY130000CE","last_price":14190.0,"volume":65,"average_price":15126.29,"oi":905.0,"net_change":-2810.0,"total_buy_quantity":240.0,"total_sell_quantity":230.0,"lower_circuit_limit":11092.6,"upper_circuit_limit":22907.4,"last_trade_time":"1748335707105","oi_day_high":920.0,"oi_day_low":905.0},"NSE_FO:AMBUJACEM25MAY570PE":{"ohlc":{"open":8.8,"high":12.45,"low":8.3,"close":8.5},"depth":{"buy":[{"quantity":2700,"price":9.9,"orders":1},{"quantity":3600,"price":9.75,"orders":2},{"quantity":900,"price":9.7,"orders":1},{"quantity":2700,"price":9.55,"orders":1},{"quantity":2700,"price":9.45,"orders":1}],"sell":[{"quantity":900,"price":10.35,"orders":1},{"quantity":900,"price":10.4,"orders":1},{"quantity":2700,"price":10.45,"orders":1},{"quantity":900,"price":10.5,"orders":1},{"quantity":2700,"price":10.55,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|65881","symbol":"AMBUJACEM25MAY570PE","last_price":8.5,"volume":178200,"average_price":10.65,"oi":234900.0,"net_change":0.2,"total_buy_quantity":84600.0,"total_sell_quantity":79200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1748339999635","oi_day_high":255600.0,"oi_day_low":234900.0},"NSE_FO:POWERGRID25MAY315PE":{"ohlc":{"open":22.2,"high":22.2,"low":20.55,"close":20.7},"depth":{"buy":[{"quantity":1800,"price":19.6,"orders":1},{"quantity":7200,"price":19.2,"orders":1},{"quantity":18000,"price":18.85,"orders":1},{"quantity":9000,"price":18.65,"orders":1},{"quantity":18000,"price":18.55,"orders":1}],"sell":[{"quantity":3600,"price":20.4,"orders":2},{"quantity":1800,"price":20.6,"orders":1},{"quantity":7200,"price":23.3,"orders":1},{"quantity":72000,"price":24.9,"orders":1},{"quantity":18000,"price":24.95,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|132594","symbol":"POWERGRID25MAY315PE","last_price":20.7,"volume":36000,"average_price":20.79,"oi":273600.0,"net_change":2.7,"total_buy_quantity":144000.0,"total_sell_quantity":162000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.0,"last_trade_time":"1748338569657","oi_day_high":302400.0,"oi_day_low":273600.0},"NSE_FO:CANBK25MAY99PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":87750,"price":0.05,"orders":7},{"quantity":600750,"price":0.1,"orders":5},{"quantity":13500,"price":0.2,"orders":1},{"quantity":6750,"price":0.5,"orders":1},{"quantity":27000,"price":1.35,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|78982","symbol":"CANBK25MAY99PE","last_price":0.05,"volume":13500,"average_price":0.05,"oi":2146500.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":1208250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1748320961813","oi_day_high":2146500.0,"oi_day_low":2146500.0},"NSE_FO:DRREDDY25MAY1180CE":{"ohlc":{"open":65.0,"high":66.0,"low":65.0,"close":65.0},"depth":{"buy":[{"quantity":625,"price":63.8,"orders":1},{"quantity":6250,"price":62.3,"orders":1},{"quantity":2500,"price":49.25,"orders":1},{"quantity":18750,"price":46.5,"orders":1},{"quantity":3125,"price":46.45,"orders":1}],"sell":[{"quantity":625,"price":66.05,"orders":1},{"quantity":1250,"price":66.1,"orders":2},{"quantity":625,"price":66.15,"orders":1},{"quantity":6250,"price":69.05,"orders":1},{"quantity":2500,"price":69.1,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|81218","symbol":"DRREDDY25MAY1180CE","last_price":65.0,"volume":5625,"average_price":65.57,"oi":144375.0,"net_change":3.65,"total_buy_quantity":51250.0,"total_sell_quantity":46250.0,"lower_circuit_limit":11.95,"upper_circuit_limit":110.75,"last_trade_time":"1748339460811","oi_day_high":146250.0,"oi_day_low":144375.0},"NSE_FO:IREDA25MAY175CE":{"ohlc":{"open":2.15,"high":3.1,"low":1.45,"close":2.65},"depth":{"buy":[{"quantity":20300,"price":2.6,"orders":6},{"quantity":31900,"price":2.55,"orders":7},{"quantity":11600,"price":2.5,"orders":3},{"quantity":11600,"price":2.45,"orders":3},{"quantity":8700,"price":2.4,"orders":2}],"sell":[{"quantity":29000,"price":2.7,"orders":4},{"quantity":17400,"price":2.75,"orders":5},{"quantity":20300,"price":2.8,"orders":6},{"quantity":26100,"price":2.85,"orders":8},{"quantity":20300,"price":2.9,"orders":7}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|96562","symbol":"IREDA25MAY175CE","last_price":2.65,"volume":4680600,"average_price":2.33,"oi":3085600.0,"net_change":0.45,"total_buy_quantity":536500.0,"total_sell_quantity":730800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1748339984451","oi_day_high":3552500.0,"oi_day_low":3085600.0},"NSE_FO:PAYTM25MAY920PE":{"ohlc":{"open":48.0,"high":58.65,"low":42.75,"close":54.85},"depth":{"buy":[{"quantity":650,"price":53.55,"orders":1},{"quantity":650,"price":53.5,"orders":1},{"quantity":1300,"price":53.25,"orders":1},{"quantity":650,"price":52.8,"orders":1},{"quantity":1950,"price":51.4,"orders":1}],"sell":[{"quantity":650,"price":54.6,"orders":1},{"quantity":1950,"price":55.85,"orders":1},{"quantity":650,"price":55.9,"orders":1},{"quantity":1950,"price":57.0,"orders":1},{"quantity":1300,"price":57.05,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|113663","symbol":"PAYTM25MAY920PE","last_price":54.85,"volume":61100,"average_price":51.56,"oi":37700.0,"net_change":1.45,"total_buy_quantity":40300.0,"total_sell_quantity":72800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":125.95,"last_trade_time":"1748339851572","oi_day_high":40300.0,"oi_day_low":24050.0},"NSE_FO:SBIN25MAY810PE":{"ohlc":{"open":19.5,"high":20.9,"low":11.75,"close":16.1},"depth":{"buy":[{"quantity":750,"price":16.05,"orders":1},{"quantity":750,"price":16.0,"orders":1},{"quantity":1500,"price":15.95,"orders":2},{"quantity":750,"price":15.9,"orders":1},{"quantity":2250,"price":15.85,"orders":3}],"sell":[{"quantity":2250,"price":16.25,"orders":3},{"quantity":2250,"price":16.3,"orders":3},{"quantity":3000,"price":16.35,"orders":4},{"quantity":1500,"price":16.4,"orders":2},{"quantity":1500,"price":16.45,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|136172","symbol":"SBIN25MAY810PE","last_price":16.1,"volume":1746000,"average_price":15.0,"oi":434250.0,"net_change":-1.15,"total_buy_quantity":123750.0,"total_sell_quantity":95250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.05,"last_trade_time":"1748339984217","oi_day_high":536250.0,"oi_day_low":405000.0},"NSE_FO:BEL25MAY305PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":145350,"price":0.05,"orders":12},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":877800,"price":0.1,"orders":22},{"quantity":19950,"price":0.15,"orders":3},{"quantity":59850,"price":0.2,"orders":4},{"quantity":8550,"price":0.45,"orders":1},{"quantity":8550,"price":0.5,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|74555","symbol":"BEL25MAY305PE","last_price":0.05,"volume":182400,"average_price":0.05,"oi":906300.0,"net_change":0.0,"total_buy_quantity":145350.0,"total_sell_quantity":1359450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1748339687857","oi_day_high":946200.0,"oi_day_low":906300.0},"NSE_FO:BAJAJFINSV25MAY2100PE":{"ohlc":{"open":67.25,"high":82.5,"low":51.25,"close":73.25},"depth":{"buy":[{"quantity":500,"price":70.8,"orders":1},{"quantity":1500,"price":70.75,"orders":2},{"quantity":500,"price":70.7,"orders":1},{"quantity":500,"price":70.45,"orders":1},{"quantity":1000,"price":70.3,"orders":1}],"sell":[{"quantity":500,"price":73.45,"orders":1},{"quantity":500,"price":73.65,"orders":1},{"quantity":1000,"price":73.75,"orders":1},{"quantity":1000,"price":74.25,"orders":1},{"quantity":1000,"price":75.85,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|72179","symbol":"BAJAJFINSV25MAY2100PE","last_price":73.25,"volume":70500,"average_price":68.74,"oi":88000.0,"net_change":20.35,"total_buy_quantity":40500.0,"total_sell_quantity":56500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":132.9,"last_trade_time":"1748339940200","oi_day_high":101500.0,"oi_day_low":87500.0},"NSE_FO:JSL25MAY570CE":{"ohlc":{"open":72.3,"high":72.3,"low":72.3,"close":72.3},"depth":{"buy":[{"quantity":3100,"price":71.55,"orders":1},{"quantity":3100,"price":71.5,"orders":1},{"quantity":3875,"price":68.6,"orders":1},{"quantity":38750,"price":66.15,"orders":1},{"quantity":7750,"price":66.1,"orders":1}],"sell":[{"quantity":3100,"price":81.4,"orders":1},{"quantity":3875,"price":81.45,"orders":1},{"quantity":3100,"price":82.35,"orders":1},{"quantity":7750,"price":83.3,"orders":1},{"quantity":7750,"price":83.95,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|110199","symbol":"JSL25MAY570CE","last_price":72.3,"volume":0,"average_price":0.0,"oi":41075.0,"net_change":0.0,"total_buy_quantity":64325.0,"total_sell_quantity":64325.0,"lower_circuit_limit":39.6,"upper_circuit_limit":136.7,"last_trade_time":"1747817304000","oi_day_high":41075.0,"oi_day_low":41075.0},"NSE_FO:PEL25MAY1020CE":{"ohlc":{"open":70.2,"high":83.0,"low":70.2,"close":77.05},"depth":{"buy":[{"quantity":1500,"price":71.75,"orders":2},{"quantity":3750,"price":71.7,"orders":1},{"quantity":750,"price":71.1,"orders":1},{"quantity":750,"price":70.85,"orders":1},{"quantity":3000,"price":63.0,"orders":1}],"sell":[{"quantity":750,"price":77.85,"orders":1},{"quantity":750,"price":77.9,"orders":1},{"quantity":750,"price":77.95,"orders":1},{"quantity":750,"price":78.0,"orders":1},{"quantity":3000,"price":82.45,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|127778","symbol":"PEL25MAY1020CE","last_price":77.05,"volume":27750,"average_price":77.95,"oi":89250.0,"net_change":13.05,"total_buy_quantity":76500.0,"total_sell_quantity":50250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":138.0,"last_trade_time":"1748339875634","oi_day_high":99750.0,"oi_day_low":89250.0},"NSE_FO:ALKEM25MAY5200PE":{"ohlc":{"open":55.3,"high":64.95,"low":29.0,"close":43.8},"depth":{"buy":[{"quantity":100,"price":44.75,"orders":1},{"quantity":100,"price":44.7,"orders":1},{"quantity":100,"price":42.9,"orders":1},{"quantity":100,"price":42.85,"orders":1},{"quantity":100,"price":40.85,"orders":1}],"sell":[{"quantity":100,"price":51.05,"orders":1},{"quantity":100,"price":51.1,"orders":1},{"quantity":300,"price":51.15,"orders":1},{"quantity":300,"price":51.7,"orders":1},{"quantity":300,"price":53.9,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|65605","symbol":"ALKEM25MAY5200PE","last_price":43.8,"volume":56000,"average_price":48.54,"oi":46600.0,"net_change":-4.4,"total_buy_quantity":17300.0,"total_sell_quantity":11100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":136.35,"last_trade_time":"1748339970324","oi_day_high":46600.0,"oi_day_low":33500.0},"NSE_FO:POONAWALLA25MAY395PE":{"ohlc":{"open":4.95,"high":5.6,"low":2.2,"close":2.8},"depth":{"buy":[{"quantity":4350,"price":2.75,"orders":3},{"quantity":2900,"price":2.7,"orders":2},{"quantity":1450,"price":2.65,"orders":1},{"quantity":2900,"price":2.6,"orders":2},{"quantity":2900,"price":2.55,"orders":2}],"sell":[{"quantity":1450,"price":2.9,"orders":1},{"quantity":2900,"price":2.95,"orders":2},{"quantity":2900,"price":3.0,"orders":2},{"quantity":4350,"price":3.05,"orders":3},{"quantity":2900,"price":3.1,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|131892","symbol":"POONAWALLA25MAY395PE","last_price":2.8,"volume":218950,"average_price":2.89,"oi":165300.0,"net_change":-2.15,"total_buy_quantity":162400.0,"total_sell_quantity":262450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1748339700390","oi_day_high":210250.0,"oi_day_low":160950.0},"NSE_FO:ACC25MAY2060CE":{"ohlc":{"open":1.0,"high":1.25,"low":0.35,"close":0.35},"depth":{"buy":[{"quantity":300,"price":0.3,"orders":1},{"quantity":4800,"price":0.25,"orders":6},{"quantity":7500,"price":0.2,"orders":3},{"quantity":12900,"price":0.15,"orders":4},{"quantity":48300,"price":0.1,"orders":8}],"sell":[{"quantity":600,"price":0.45,"orders":2},{"quantity":600,"price":0.5,"orders":2},{"quantity":300,"price":0.55,"orders":1},{"quantity":300,"price":0.6,"orders":1},{"quantity":900,"price":0.65,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|65937","symbol":"ACC25MAY2060CE","last_price":0.35,"volume":48300,"average_price":0.61,"oi":96000.0,"net_change":-1.0,"total_buy_quantity":79200.0,"total_sell_quantity":49800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1748339881064","oi_day_high":101700.0,"oi_day_low":96000.0},"NSE_FO:ICICIGI25MAY1880PE":{"ohlc":{"open":50.25,"high":56.9,"low":34.85,"close":42.4},"depth":{"buy":[{"quantity":250,"price":42.0,"orders":1},{"quantity":250,"price":41.95,"orders":1},{"quantity":250,"price":41.0,"orders":1},{"quantity":750,"price":40.6,"orders":2},{"quantity":250,"price":39.45,"orders":1}],"sell":[{"quantity":250,"price":43.4,"orders":1},{"quantity":250,"price":43.45,"orders":1},{"quantity":500,"price":43.95,"orders":1},{"quantity":250,"price":44.45,"orders":1},{"quantity":500,"price":44.5,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|90967","symbol":"ICICIGI25MAY1880PE","last_price":42.4,"volume":41500,"average_price":42.3,"oi":69250.0,"net_change":-0.8,"total_buy_quantity":28500.0,"total_sell_quantity":28000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.75,"last_trade_time":"1748339940181","oi_day_high":70000.0,"oi_day_low":65750.0},"NSE_FO:MUTHOOTFIN25MAY2160CE":{"ohlc":{"open":6.6,"high":8.4,"low":1.6,"close":1.55},"depth":{"buy":[{"quantity":1650,"price":1.55,"orders":5},{"quantity":1650,"price":1.5,"orders":4},{"quantity":1100,"price":1.45,"orders":2},{"quantity":550,"price":1.4,"orders":1},{"quantity":550,"price":1.35,"orders":1}],"sell":[{"quantity":550,"price":1.6,"orders":1},{"quantity":1100,"price":1.65,"orders":2},{"quantity":4950,"price":1.7,"orders":5},{"quantity":2750,"price":1.75,"orders":3},{"quantity":2475,"price":1.8,"orders":3}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|107188","symbol":"MUTHOOTFIN25MAY2160CE","last_price":1.55,"volume":399575,"average_price":3.37,"oi":325875.0,"net_change":-6.45,"total_buy_quantity":299200.0,"total_sell_quantity":128150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1748339992136","oi_day_high":414150.0,"oi_day_low":325875.0},"NSE_FO:COLPAL25MAY2740CE":{"ohlc":{"open":0.45,"high":0.7,"low":0.35,"close":0.5},"depth":{"buy":[{"quantity":175,"price":0.5,"orders":1},{"quantity":1225,"price":0.45,"orders":3},{"quantity":350,"price":0.4,"orders":2},{"quantity":875,"price":0.35,"orders":3},{"quantity":13125,"price":0.3,"orders":4}],"sell":[{"quantity":350,"price":0.6,"orders":2},{"quantity":525,"price":0.65,"orders":3},{"quantity":175,"price":0.7,"orders":1},{"quantity":350,"price":0.75,"orders":2},{"quantity":175,"price":0.8,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|82706","symbol":"COLPAL25MAY2740CE","last_price":0.5,"volume":21000,"average_price":0.52,"oi":89775.0,"net_change":-0.2,"total_buy_quantity":130025.0,"total_sell_quantity":31500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1748338471756","oi_day_high":95550.0,"oi_day_low":89775.0},"NSE_FO:KALYANKJIL25MAY520CE":{"ohlc":{"open":49.0,"high":49.0,"low":43.05,"close":43.05},"depth":{"buy":[{"quantity":775,"price":43.15,"orders":1},{"quantity":775,"price":43.1,"orders":1},{"quantity":775,"price":37.95,"orders":1},{"quantity":3100,"price":37.9,"orders":1},{"quantity":7750,"price":35.25,"orders":1}],"sell":[{"quantity":4650,"price":45.5,"orders":1},{"quantity":775,"price":45.55,"orders":1},{"quantity":775,"price":45.65,"orders":1},{"quantity":1550,"price":45.75,"orders":1},{"quantity":3875,"price":46.25,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|99508","symbol":"KALYANKJIL25MAY520CE","last_price":43.05,"volume":6975,"average_price":46.55,"oi":167400.0,"net_change":-7.15,"total_buy_quantity":76725.0,"total_sell_quantity":86025.0,"lower_circuit_limit":0.3,"upper_circuit_limit":100.1,"last_trade_time":"1748332495213","oi_day_high":170500.0,"oi_day_low":167400.0},"NSE_FO:PETRONET25MAY315CE":{"ohlc":{"open":6.0,"high":7.05,"low":3.1,"close":4.4},"depth":{"buy":[{"quantity":1500,"price":4.45,"orders":1},{"quantity":4500,"price":4.4,"orders":3},{"quantity":4500,"price":4.35,"orders":3},{"quantity":3000,"price":4.3,"orders":2},{"quantity":1500,"price":4.25,"orders":1}],"sell":[{"quantity":1500,"price":4.6,"orders":1},{"quantity":1500,"price":4.65,"orders":1},{"quantity":1500,"price":4.75,"orders":1},{"quantity":1500,"price":4.8,"orders":1},{"quantity":3000,"price":4.85,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|128354","symbol":"PETRONET25MAY315CE","last_price":4.4,"volume":610500,"average_price":4.71,"oi":343500.0,"net_change":-1.35,"total_buy_quantity":127500.0,"total_sell_quantity":264000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1748339996003","oi_day_high":385500.0,"oi_day_low":336000.0},"NSE_FO:ASHOKLEY25MAY230CE":{"ohlc":{"open":10.75,"high":11.45,"low":8.25,"close":9.65},"depth":{"buy":[{"quantity":2500,"price":8.95,"orders":1},{"quantity":7500,"price":8.9,"orders":3},{"quantity":2500,"price":8.2,"orders":1},{"quantity":5000,"price":7.5,"orders":1},{"quantity":2500,"price":7.3,"orders":1}],"sell":[{"quantity":2500,"price":9.3,"orders":1},{"quantity":2500,"price":9.35,"orders":1},{"quantity":7500,"price":9.4,"orders":2},{"quantity":2500,"price":9.45,"orders":1},{"quantity":2500,"price":9.5,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|67234","symbol":"ASHOKLEY25MAY230CE","last_price":9.65,"volume":295000,"average_price":9.27,"oi":2157500.0,"net_change":-0.75,"total_buy_quantity":262500.0,"total_sell_quantity":287500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.4,"last_trade_time":"1748339648870","oi_day_high":2240000.0,"oi_day_low":2157500.0},"NSE_FO:BRITANNIA25MAY5450CE":{"ohlc":{"open":74.6,"high":89.0,"low":52.2,"close":81.0},"depth":{"buy":[{"quantity":100,"price":72.05,"orders":1},{"quantity":100,"price":72.0,"orders":1},{"quantity":200,"price":71.55,"orders":1},{"quantity":100,"price":70.4,"orders":1},{"quantity":900,"price":31.5,"orders":1}],"sell":[{"quantity":100,"price":84.8,"orders":1},{"quantity":100,"price":84.9,"orders":1},{"quantity":200,"price":85.45,"orders":1},{"quantity":200,"price":89.95,"orders":1},{"quantity":100,"price":93.35,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|76986","symbol":"BRITANNIA25MAY5450CE","last_price":81.0,"volume":22600,"average_price":67.1,"oi":33200.0,"net_change":-9.9,"total_buy_quantity":3700.0,"total_sell_quantity":10900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":251.55,"last_trade_time":"1748339976056","oi_day_high":33200.0,"oi_day_low":28600.0},"NSE_FO:JINDALSTEL25MAY910PE":{"ohlc":{"open":0.85,"high":1.25,"low":0.6,"close":0.7},"depth":{"buy":[{"quantity":625,"price":0.65,"orders":1},{"quantity":1875,"price":0.6,"orders":2},{"quantity":2500,"price":0.55,"orders":3},{"quantity":625,"price":0.5,"orders":1},{"quantity":625,"price":0.45,"orders":1}],"sell":[{"quantity":1250,"price":0.7,"orders":2},{"quantity":5000,"price":0.75,"orders":3},{"quantity":4375,"price":0.8,"orders":2},{"quantity":13750,"price":0.85,"orders":5},{"quantity":625,"price":0.9,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|109181","symbol":"JINDALSTEL25MAY910PE","last_price":0.7,"volume":73750,"average_price":0.84,"oi":93125.0,"net_change":-0.2,"total_buy_quantity":304375.0,"total_sell_quantity":125000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1748339834572","oi_day_high":108125.0,"oi_day_low":93125.0},"NSE_FO:PFC25MAY430PE":{"ohlc":{"open":17.0,"high":21.75,"low":16.7,"close":16.9},"depth":{"buy":[{"quantity":6500,"price":16.75,"orders":4},{"quantity":3900,"price":16.7,"orders":1},{"quantity":29900,"price":16.25,"orders":2},{"quantity":28600,"price":16.2,"orders":1},{"quantity":7800,"price":16.15,"orders":4}],"sell":[{"quantity":2600,"price":17.0,"orders":2},{"quantity":2600,"price":17.15,"orders":2},{"quantity":1300,"price":17.25,"orders":1},{"quantity":1300,"price":17.3,"orders":1},{"quantity":1300,"price":17.35,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|128559","symbol":"PFC25MAY430PE","last_price":16.9,"volume":431600,"average_price":19.1,"oi":945100.0,"net_change":-0.95,"total_buy_quantity":292500.0,"total_sell_quantity":185900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.1,"last_trade_time":"1748339933478","oi_day_high":1098500.0,"oi_day_low":945100.0},"NSE_FO:HDFCLIFE25MAY710CE":{"ohlc":{"open":63.0,"high":67.0,"low":63.0,"close":67.0},"depth":{"buy":[{"quantity":4400,"price":58.65,"orders":1},{"quantity":11000,"price":58.6,"orders":1},{"quantity":4400,"price":58.45,"orders":1},{"quantity":11000,"price":55.25,"orders":1},{"quantity":33000,"price":54.1,"orders":1}],"sell":[{"quantity":15400,"price":70.2,"orders":2},{"quantity":4400,"price":70.25,"orders":1},{"quantity":5500,"price":70.6,"orders":1},{"quantity":11000,"price":71.4,"orders":1},{"quantity":11000,"price":72.2,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|94703","symbol":"HDFCLIFE25MAY710CE","last_price":67.0,"volume":7700,"average_price":66.25,"oi":272800.0,"net_change":-3.0,"total_buy_quantity":80300.0,"total_sell_quantity":80300.0,"lower_circuit_limit":34.35,"upper_circuit_limit":105.65,"last_trade_time":"1748339133393","oi_day_high":278300.0,"oi_day_low":272800.0},"NSE_FO:HUDCO25MAY230PE":{"ohlc":{"open":1.0,"high":1.4,"low":0.5,"close":0.45},"depth":{"buy":[{"quantity":29100,"price":0.45,"orders":5},{"quantity":48500,"price":0.4,"orders":6},{"quantity":31525,"price":0.35,"orders":4},{"quantity":21825,"price":0.3,"orders":2},{"quantity":7275,"price":0.25,"orders":3}],"sell":[{"quantity":31525,"price":0.5,"orders":5},{"quantity":63050,"price":0.55,"orders":12},{"quantity":48500,"price":0.6,"orders":10},{"quantity":43650,"price":0.65,"orders":7},{"quantity":38800,"price":0.7,"orders":8}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|90027","symbol":"HUDCO25MAY230PE","last_price":0.45,"volume":4626900,"average_price":0.87,"oi":1277975.0,"net_change":-0.8,"total_buy_quantity":223100.0,"total_sell_quantity":967575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1748339993478","oi_day_high":1651425.0,"oi_day_low":1277975.0},"NSE_FO:IEX25MAY190PE":{"ohlc":{"open":0.65,"high":0.9,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":82500,"price":0.15,"orders":9},{"quantity":105000,"price":0.1,"orders":11},{"quantity":172500,"price":0.05,"orders":12},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":56250,"price":0.25,"orders":8},{"quantity":48750,"price":0.3,"orders":5},{"quantity":191250,"price":0.35,"orders":10},{"quantity":60000,"price":0.4,"orders":7},{"quantity":30000,"price":0.45,"orders":6}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|92034","symbol":"IEX25MAY190PE","last_price":0.2,"volume":2141250,"average_price":0.4,"oi":1106250.0,"net_change":-0.7,"total_buy_quantity":360000.0,"total_sell_quantity":900000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1748339963946","oi_day_high":1590000.0,"oi_day_low":1106250.0},"NSE_FO:ITC25MAY430PE":{"ohlc":{"open":1.3,"high":7.9,"low":1.05,"close":5.75},"depth":{"buy":[{"quantity":3200,"price":5.75,"orders":1},{"quantity":6400,"price":5.7,"orders":3},{"quantity":12800,"price":5.65,"orders":6},{"quantity":12800,"price":5.6,"orders":6},{"quantity":12800,"price":5.55,"orders":5}],"sell":[{"quantity":6400,"price":5.8,"orders":4},{"quantity":9600,"price":5.85,"orders":6},{"quantity":17600,"price":5.9,"orders":7},{"quantity":19200,"price":5.95,"orders":8},{"quantity":19200,"price":6.0,"orders":8}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|97220","symbol":"ITC25MAY430PE","last_price":5.75,"volume":25585600,"average_price":3.7,"oi":3715200.0,"net_change":4.4,"total_buy_quantity":1052800.0,"total_sell_quantity":438400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1748339999181","oi_day_high":5915200.0,"oi_day_low":3715200.0},"NSE_FO:AUBANK25MAY680CE":{"ohlc":{"open":19.0,"high":27.0,"low":18.0,"close":21.95},"depth":{"buy":[{"quantity":1000,"price":21.75,"orders":1},{"quantity":1000,"price":21.7,"orders":1},{"quantity":1000,"price":21.1,"orders":1},{"quantity":1000,"price":20.95,"orders":1},{"quantity":1000,"price":20.9,"orders":1}],"sell":[{"quantity":2000,"price":21.95,"orders":2},{"quantity":1000,"price":22.1,"orders":1},{"quantity":1000,"price":22.8,"orders":1},{"quantity":1000,"price":22.85,"orders":1},{"quantity":1000,"price":24.25,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|68660","symbol":"AUBANK25MAY680CE","last_price":21.95,"volume":70000,"average_price":22.0,"oi":336000.0,"net_change":0.05,"total_buy_quantity":125000.0,"total_sell_quantity":104000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.25,"last_trade_time":"1748339998342","oi_day_high":358000.0,"oi_day_low":336000.0},"NSE_FO:ADANIENT25MAY2440CE":{"ohlc":{"open":113.0,"high":135.0,"low":94.85,"close":105.3},"depth":{"buy":[{"quantity":600,"price":103.1,"orders":2},{"quantity":2400,"price":103.05,"orders":8},{"quantity":300,"price":103.0,"orders":1},{"quantity":900,"price":97.8,"orders":1},{"quantity":900,"price":97.75,"orders":1}],"sell":[{"quantity":300,"price":107.65,"orders":1},{"quantity":1200,"price":107.7,"orders":4},{"quantity":300,"price":107.8,"orders":1},{"quantity":300,"price":108.85,"orders":1},{"quantity":600,"price":108.9,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|64512","symbol":"ADANIENT25MAY2440CE","last_price":105.3,"volume":14400,"average_price":120.33,"oi":198600.0,"net_change":-3.0,"total_buy_quantity":36600.0,"total_sell_quantity":22500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":294.4,"last_trade_time":"1748339514625","oi_day_high":199800.0,"oi_day_low":198300.0},"NSE_FO:TATAELXSI25MAY5900CE":{"ohlc":{"open":576.85,"high":598.6,"low":487.0,"close":487.0},"depth":{"buy":[{"quantity":100,"price":495.2,"orders":1},{"quantity":100,"price":495.15,"orders":1},{"quantity":200,"price":460.1,"orders":1},{"quantity":500,"price":444.8,"orders":1},{"quantity":400,"price":442.7,"orders":1}],"sell":[{"quantity":500,"price":550.25,"orders":1},{"quantity":1000,"price":552.05,"orders":1},{"quantity":400,"price":553.35,"orders":1},{"quantity":1000,"price":563.05,"orders":1},{"quantity":4000,"price":663.2,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|142497","symbol":"TATAELXSI25MAY5900CE","last_price":487.0,"volume":1900,"average_price":526.29,"oi":18800.0,"net_change":-53.0,"total_buy_quantity":7500.0,"total_sell_quantity":7800.0,"lower_circuit_limit":135.65,"upper_circuit_limit":944.35,"last_trade_time":"1748332514121","oi_day_high":19100.0,"oi_day_low":18800.0},"NSE_FO:CHAMBLFERT25MAY690CE":{"ohlc":{"open":0.1,"high":0.75,"low":0.05,"close":0.1},"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":2850,"price":0.5,"orders":1},{"quantity":1900,"price":0.75,"orders":1},{"quantity":950,"price":0.95,"orders":1},{"quantity":950,"price":1.0,"orders":1},{"quantity":950,"price":2.5,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|80508","symbol":"CHAMBLFERT25MAY690CE","last_price":0.1,"volume":82650,"average_price":0.16,"oi":338200.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":13300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1748339854917","oi_day_high":418950.0,"oi_day_low":338200.0},"NSE_FO:HINDZINC25MAY460PE":{"ohlc":{"open":10.3,"high":10.9,"low":8.4,"close":10.9},"depth":{"buy":[{"quantity":1225,"price":8.4,"orders":1},{"quantity":1225,"price":8.35,"orders":1},{"quantity":4900,"price":8.25,"orders":1},{"quantity":8575,"price":8.2,"orders":2},{"quantity":2450,"price":8.0,"orders":1}],"sell":[{"quantity":1225,"price":10.4,"orders":1},{"quantity":2450,"price":10.45,"orders":1},{"quantity":2450,"price":10.85,"orders":2},{"quantity":49000,"price":15.2,"orders":1},{"quantity":4900,"price":15.3,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|98904","symbol":"HINDZINC25MAY460PE","last_price":10.9,"volume":18375,"average_price":9.65,"oi":67375.0,"net_change":0.0,"total_buy_quantity":102900.0,"total_sell_quantity":116375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.7,"last_trade_time":"1748339006140","oi_day_high":69825.0,"oi_day_low":66150.0},"NSE_FO:DEEPAKNTR25MAY2000CE":{"ohlc":{"open":66.65,"high":129.9,"low":66.65,"close":71.25},"depth":{"buy":[{"quantity":300,"price":73.65,"orders":1},{"quantity":300,"price":73.6,"orders":1},{"quantity":300,"price":69.9,"orders":1},{"quantity":1200,"price":69.85,"orders":1},{"quantity":300,"price":69.1,"orders":1}],"sell":[{"quantity":300,"price":76.9,"orders":1},{"quantity":300,"price":76.95,"orders":1},{"quantity":600,"price":77.05,"orders":1},{"quantity":300,"price":77.15,"orders":1},{"quantity":300,"price":77.25,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|78772","symbol":"DEEPAKNTR25MAY2000CE","last_price":71.25,"volume":57000,"average_price":93.96,"oi":138600.0,"net_change":-3.3,"total_buy_quantity":26400.0,"total_sell_quantity":34200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":173.85,"last_trade_time":"1748339855756","oi_day_high":140400.0,"oi_day_low":132900.0},"NSE_FO:MGL25MAY1320PE":{"ohlc":{"open":9.1,"high":18.95,"low":6.05,"close":7.3},"depth":{"buy":[{"quantity":800,"price":7.35,"orders":2},{"quantity":400,"price":7.3,"orders":1},{"quantity":1200,"price":6.25,"orders":1},{"quantity":400,"price":6.2,"orders":1},{"quantity":1200,"price":5.85,"orders":1}],"sell":[{"quantity":400,"price":8.05,"orders":1},{"quantity":800,"price":8.1,"orders":2},{"quantity":1200,"price":8.2,"orders":1},{"quantity":400,"price":8.25,"orders":1},{"quantity":1200,"price":8.45,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|105646","symbol":"MGL25MAY1320PE","last_price":7.3,"volume":85200,"average_price":11.52,"oi":46400.0,"net_change":-1.0,"total_buy_quantity":191200.0,"total_sell_quantity":67600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.45,"last_trade_time":"1748339770245","oi_day_high":50400.0,"oi_day_low":45200.0},"NSE_FO:NATIONALUM25MAY160CE":{"ohlc":{"open":22.6,"high":23.1,"low":21.85,"close":22.0},"depth":{"buy":[{"quantity":15000,"price":20.05,"orders":1},{"quantity":112500,"price":19.35,"orders":1},{"quantity":37500,"price":19.25,"orders":1},{"quantity":11250,"price":19.2,"orders":1},{"quantity":18750,"price":18.7,"orders":1}],"sell":[{"quantity":3750,"price":22.45,"orders":1},{"quantity":3750,"price":22.75,"orders":1},{"quantity":3750,"price":22.8,"orders":1},{"quantity":15000,"price":22.85,"orders":1},{"quantity":11250,"price":22.9,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|107479","symbol":"NATIONALUM25MAY160CE","last_price":22.0,"volume":48750,"average_price":22.29,"oi":652500.0,"net_change":-1.0,"total_buy_quantity":247500.0,"total_sell_quantity":307500.0,"lower_circuit_limit":3.0,"upper_circuit_limit":43.0,"last_trade_time":"1748333297800","oi_day_high":690000.0,"oi_day_low":652500.0},"NSE_FO:APLAPOLLO25MAY1620CE":{"ohlc":{"open":214.0,"high":214.0,"low":214.0,"close":214.0},"depth":{"buy":[{"quantity":1400,"price":198.85,"orders":1},{"quantity":3500,"price":198.8,"orders":1},{"quantity":1400,"price":196.3,"orders":1},{"quantity":1750,"price":191.65,"orders":1},{"quantity":14000,"price":182.05,"orders":1}],"sell":[{"quantity":1400,"price":227.45,"orders":1},{"quantity":1400,"price":227.5,"orders":1},{"quantity":1750,"price":227.8,"orders":1},{"quantity":3500,"price":229.65,"orders":1},{"quantity":3500,"price":232.8,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|68083","symbol":"APLAPOLLO25MAY1620CE","last_price":214.0,"volume":0,"average_price":0.0,"oi":89950.0,"net_change":0.0,"total_buy_quantity":25900.0,"total_sell_quantity":25550.0,"lower_circuit_limit":108.4,"upper_circuit_limit":330.0,"last_trade_time":"1747987660000","oi_day_high":94500.0,"oi_day_low":89950.0},"NSE_FO:BHARTIARTL25MAY1840CE":{"ohlc":{"open":13.95,"high":21.75,"low":8.6,"close":12.65},"depth":{"buy":[{"quantity":475,"price":11.45,"orders":1},{"quantity":7600,"price":11.4,"orders":2},{"quantity":950,"price":11.3,"orders":1},{"quantity":2375,"price":11.25,"orders":3},{"quantity":475,"price":11.15,"orders":1}],"sell":[{"quantity":950,"price":12.75,"orders":1},{"quantity":475,"price":12.8,"orders":1},{"quantity":475,"price":12.85,"orders":1},{"quantity":475,"price":12.9,"orders":1},{"quantity":950,"price":12.95,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|71333","symbol":"BHARTIARTL25MAY1840CE","last_price":12.65,"volume":5170375,"average_price":13.22,"oi":2498975.0,"net_change":-3.85,"total_buy_quantity":545775.0,"total_sell_quantity":138225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.7,"last_trade_time":"1748339999602","oi_day_high":2816750.0,"oi_day_low":2470000.0},"NSE_FO:ONGC25MAY250PE":{"ohlc":{"open":5.1,"high":7.0,"low":4.5,"close":5.5},"depth":{"buy":[{"quantity":5775,"price":5.55,"orders":3},{"quantity":5775,"price":5.5,"orders":3},{"quantity":9625,"price":5.45,"orders":5},{"quantity":3850,"price":5.4,"orders":2},{"quantity":3850,"price":5.35,"orders":2}],"sell":[{"quantity":5775,"price":5.7,"orders":3},{"quantity":7700,"price":5.75,"orders":3},{"quantity":7700,"price":5.8,"orders":4},{"quantity":5775,"price":5.85,"orders":3},{"quantity":5775,"price":5.9,"orders":2}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|111574","symbol":"ONGC25MAY250PE","last_price":5.5,"volume":1002925,"average_price":5.7,"oi":1357125.0,"net_change":0.65,"total_buy_quantity":344575.0,"total_sell_quantity":279125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1748339953166","oi_day_high":1507275.0,"oi_day_low":1357125.0},"NSE_FO:TATACOMM25MAY1600CE":{"ohlc":{"open":87.55,"high":92.5,"low":72.6,"close":86.6},"depth":{"buy":[{"quantity":250,"price":85.75,"orders":1},{"quantity":500,"price":85.7,"orders":1},{"quantity":250,"price":85.6,"orders":1},{"quantity":250,"price":85.5,"orders":1},{"quantity":250,"price":85.2,"orders":1}],"sell":[{"quantity":250,"price":89.7,"orders":1},{"quantity":250,"price":89.75,"orders":1},{"quantity":250,"price":90.1,"orders":1},{"quantity":250,"price":94.75,"orders":1},{"quantity":250,"price":94.8,"orders":1}]},"timestamp":"2025-05-27T15:45:58.29+05:30","instrument_token":"NSE_FO|127024","symbol":"TATACOMM25MAY1600CE","last_price":86.6,"volume":19250,"average_price":80.81,"oi":142250.0,"net_change":-4.35,"total_buy_quantity":27250.0,"total_sell_quantity":25500.0,"lower_circuit_limit":1.75,"upper_circuit_limit":180.15,"last_trade_time":"1748339711181","oi_day_high":155500.0,"oi_day_low":142250.0}}}