{"status":"success","data":{"NSE_FO:KOTAKBANK25JUL2200CE":{"ohlc":{"open":64.0,"high":68.0,"low":54.35,"close":59.0},"depth":{"buy":[{"quantity":400,"price":58.5,"orders":1},{"quantity":400,"price":58.45,"orders":1},{"quantity":800,"price":58.4,"orders":2},{"quantity":800,"price":58.35,"orders":2},{"quantity":400,"price":58.3,"orders":1}],"sell":[{"quantity":800,"price":59.4,"orders":2},{"quantity":400,"price":59.45,"orders":1},{"quantity":800,"price":59.5,"orders":2},{"quantity":400,"price":59.55,"orders":1},{"quantity":400,"price":59.6,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|108470","symbol":"KOTAKBANK25JUL2200CE","last_price":59.0,"volume":2006800,"average_price":59.94,"oi":547200.0,"net_change":-4.55,"total_buy_quantity":44400.0,"total_sell_quantity":112000.0,"lower_circuit_limit":10.15,"upper_circuit_limit":116.95,"last_trade_time":"1751018399135","oi_day_high":696000.0,"oi_day_low":538400.0},"NSE_FO:PIDILITIND25JUL3020PE":{"ohlc":{"open":52.6,"high":54.8,"low":47.5,"close":50.9},"depth":{"buy":[{"quantity":250,"price":47.3,"orders":1},{"quantity":250,"price":47.25,"orders":1},{"quantity":250,"price":47.2,"orders":1},{"quantity":250,"price":47.15,"orders":1},{"quantity":500,"price":47.0,"orders":1}],"sell":[{"quantity":250,"price":49.85,"orders":1},{"quantity":250,"price":50.25,"orders":1},{"quantity":250,"price":50.3,"orders":1},{"quantity":250,"price":50.4,"orders":1},{"quantity":500,"price":52.45,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|127950","symbol":"PIDILITIND25JUL3020PE","last_price":50.9,"volume":9500,"average_price":51.66,"oi":4500.0,"net_change":-11.55,"total_buy_quantity":24750.0,"total_sell_quantity":22750.0,"lower_circuit_limit":11.3,"upper_circuit_limit":113.6,"last_trade_time":"1751017543493","oi_day_high":5000.0,"oi_day_low":750.0},"NSE_FO:COLPAL25JUL2380CE":{"ohlc":{"open":69.25,"high":76.85,"low":65.3,"close":73.5},"depth":{"buy":[{"quantity":225,"price":73.25,"orders":1},{"quantity":225,"price":73.2,"orders":1},{"quantity":225,"price":72.9,"orders":1},{"quantity":225,"price":72.5,"orders":1},{"quantity":675,"price":72.15,"orders":1}],"sell":[{"quantity":225,"price":73.95,"orders":1},{"quantity":225,"price":74.0,"orders":1},{"quantity":225,"price":74.45,"orders":1},{"quantity":900,"price":74.5,"orders":3},{"quantity":450,"price":74.9,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|88643","symbol":"COLPAL25JUL2380CE","last_price":73.5,"volume":89100,"average_price":72.57,"oi":26550.0,"net_change":7.75,"total_buy_quantity":21375.0,"total_sell_quantity":35325.0,"lower_circuit_limit":6.4,"upper_circuit_limit":125.1,"last_trade_time":"1751018363184","oi_day_high":30600.0,"oi_day_low":22725.0},"NSE_FO:HCLTECH25JUL1720PE":{"ohlc":{"open":47.05,"high":57.25,"low":40.85,"close":47.8},"depth":{"buy":[{"quantity":350,"price":47.4,"orders":1},{"quantity":700,"price":47.35,"orders":2},{"quantity":350,"price":47.1,"orders":1},{"quantity":1400,"price":47.05,"orders":3},{"quantity":700,"price":47.0,"orders":2}],"sell":[{"quantity":350,"price":47.75,"orders":1},{"quantity":350,"price":47.8,"orders":1},{"quantity":350,"price":47.85,"orders":1},{"quantity":700,"price":48.0,"orders":1},{"quantity":350,"price":48.3,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|94554","symbol":"HCLTECH25JUL1720PE","last_price":47.8,"volume":460600,"average_price":48.6,"oi":187950.0,"net_change":-6.05,"total_buy_quantity":75950.0,"total_sell_quantity":65100.0,"lower_circuit_limit":15.8,"upper_circuit_limit":91.9,"last_trade_time":"1751018393157","oi_day_high":252700.0,"oi_day_low":187950.0},"NSE_FO:BSOFT25JUL440CE":{"ohlc":{"open":20.0,"high":26.1,"low":13.1,"close":13.45},"depth":{"buy":[{"quantity":1300,"price":13.35,"orders":1},{"quantity":1300,"price":13.3,"orders":1},{"quantity":2600,"price":13.25,"orders":2},{"quantity":1300,"price":13.2,"orders":1},{"quantity":3900,"price":13.15,"orders":3}],"sell":[{"quantity":1300,"price":13.5,"orders":1},{"quantity":2600,"price":13.55,"orders":1},{"quantity":3900,"price":13.65,"orders":3},{"quantity":2600,"price":13.7,"orders":2},{"quantity":2600,"price":13.75,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|79426","symbol":"BSOFT25JUL440CE","last_price":13.45,"volume":3619200,"average_price":18.5,"oi":1138800.0,"net_change":-4.35,"total_buy_quantity":245700.0,"total_sell_quantity":410800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.8,"last_trade_time":"1751018395996","oi_day_high":1177800.0,"oi_day_low":781300.0},"NSE_FO:INDIANB25JUL640PE":{"ohlc":{"open":22.0,"high":27.5,"low":20.45,"close":26.85},"depth":{"buy":[{"quantity":1000,"price":26.8,"orders":1},{"quantity":1000,"price":26.4,"orders":1},{"quantity":4000,"price":26.2,"orders":2},{"quantity":1000,"price":26.15,"orders":1},{"quantity":3000,"price":26.1,"orders":1}],"sell":[{"quantity":1000,"price":27.3,"orders":1},{"quantity":1000,"price":27.35,"orders":1},{"quantity":1000,"price":27.45,"orders":1},{"quantity":1000,"price":27.5,"orders":1},{"quantity":1000,"price":27.55,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|45827","symbol":"INDIANB25JUL640PE","last_price":26.85,"volume":69000,"average_price":23.67,"oi":26000.0,"net_change":1.85,"total_buy_quantity":67000.0,"total_sell_quantity":114000.0,"lower_circuit_limit":4.9,"upper_circuit_limit":45.1,"last_trade_time":"1751017918113","oi_day_high":26000.0,"oi_day_low":1000.0},"NSE_FO:IRCTC25JUL770PE":{"ohlc":{"open":16.95,"high":16.95,"low":11.15,"close":12.5},"depth":{"buy":[{"quantity":1750,"price":12.3,"orders":2},{"quantity":2625,"price":12.25,"orders":3},{"quantity":3500,"price":12.2,"orders":3},{"quantity":2625,"price":12.15,"orders":3},{"quantity":1750,"price":12.1,"orders":2}],"sell":[{"quantity":875,"price":12.5,"orders":1},{"quantity":2625,"price":12.55,"orders":3},{"quantity":1750,"price":12.6,"orders":2},{"quantity":1750,"price":12.65,"orders":2},{"quantity":875,"price":12.7,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|107346","symbol":"IRCTC25JUL770PE","last_price":12.5,"volume":361375,"average_price":13.25,"oi":380625.0,"net_change":-5.05,"total_buy_quantity":175875.0,"total_sell_quantity":175000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.55,"last_trade_time":"1751018351041","oi_day_high":380625.0,"oi_day_low":308875.0},"NSE_FO:GRASIM25JUL2880CE":{"ohlc":{"open":89.5,"high":89.55,"low":59.85,"close":73.55},"depth":{"buy":[{"quantity":250,"price":73.85,"orders":1},{"quantity":250,"price":73.8,"orders":1},{"quantity":250,"price":73.6,"orders":1},{"quantity":250,"price":73.5,"orders":1},{"quantity":250,"price":72.55,"orders":1}],"sell":[{"quantity":500,"price":75.4,"orders":2},{"quantity":250,"price":75.45,"orders":1},{"quantity":250,"price":75.75,"orders":1},{"quantity":250,"price":75.9,"orders":1},{"quantity":250,"price":76.45,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|93475","symbol":"GRASIM25JUL2880CE","last_price":73.55,"volume":171500,"average_price":72.39,"oi":57750.0,"net_change":-9.75,"total_buy_quantity":37750.0,"total_sell_quantity":25750.0,"lower_circuit_limit":12.8,"upper_circuit_limit":153.8,"last_trade_time":"1751018384860","oi_day_high":58250.0,"oi_day_low":16750.0},"NSE_FO:ICICIBANK25JUL1440CE":{"ohlc":{"open":32.2,"high":47.0,"low":32.0,"close":42.35},"depth":{"buy":[{"quantity":700,"price":42.2,"orders":1},{"quantity":700,"price":42.15,"orders":1},{"quantity":1400,"price":42.0,"orders":2},{"quantity":700,"price":41.95,"orders":1},{"quantity":700,"price":41.85,"orders":1}],"sell":[{"quantity":1400,"price":42.85,"orders":2},{"quantity":1400,"price":43.0,"orders":2},{"quantity":1400,"price":43.35,"orders":2},{"quantity":700,"price":43.4,"orders":1},{"quantity":2100,"price":43.45,"orders":3}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|98845","symbol":"ICICIBANK25JUL1440CE","last_price":42.35,"volume":3054800,"average_price":37.59,"oi":688100.0,"net_change":10.35,"total_buy_quantity":72800.0,"total_sell_quantity":68600.0,"lower_circuit_limit":3.3,"upper_circuit_limit":85.75,"last_trade_time":"1751018397040","oi_day_high":810600.0,"oi_day_low":660100.0},"NSE_FO:INDUSTOWER25JUL415CE":{"ohlc":{"open":16.55,"high":20.0,"low":14.25,"close":14.35},"depth":{"buy":[{"quantity":1700,"price":14.25,"orders":1},{"quantity":3400,"price":14.2,"orders":2},{"quantity":1700,"price":14.15,"orders":1},{"quantity":6800,"price":14.1,"orders":2},{"quantity":10200,"price":14.05,"orders":3}],"sell":[{"quantity":1700,"price":14.4,"orders":1},{"quantity":5100,"price":14.45,"orders":3},{"quantity":1700,"price":14.5,"orders":1},{"quantity":6800,"price":14.55,"orders":4},{"quantity":1700,"price":14.6,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|106248","symbol":"INDUSTOWER25JUL415CE","last_price":14.35,"volume":1079500,"average_price":16.97,"oi":323000.0,"net_change":-2.3,"total_buy_quantity":275400.0,"total_sell_quantity":311100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.65,"last_trade_time":"1751018393135","oi_day_high":401200.0,"oi_day_low":263500.0},"NSE_FO:HINDUNILVR25JUL2280PE":{"ohlc":{"open":36.3,"high":37.45,"low":25.55,"close":26.2},"depth":{"buy":[{"quantity":300,"price":26.1,"orders":1},{"quantity":300,"price":26.05,"orders":1},{"quantity":900,"price":26.0,"orders":3},{"quantity":1200,"price":25.95,"orders":3},{"quantity":1200,"price":25.9,"orders":2}],"sell":[{"quantity":300,"price":26.3,"orders":1},{"quantity":300,"price":26.35,"orders":1},{"quantity":600,"price":26.4,"orders":2},{"quantity":300,"price":26.45,"orders":1},{"quantity":900,"price":26.5,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|97957","symbol":"HINDUNILVR25JUL2280PE","last_price":26.2,"volume":283200,"average_price":29.69,"oi":313200.0,"net_change":-12.6,"total_buy_quantity":55200.0,"total_sell_quantity":63600.0,"lower_circuit_limit":2.1,"upper_circuit_limit":75.5,"last_trade_time":"1751018399740","oi_day_high":313200.0,"oi_day_low":266400.0},"NSE_FO:JINDALSTEL25JUL950PE":{"ohlc":{"open":28.0,"high":34.6,"low":21.15,"close":33.5},"depth":{"buy":[{"quantity":1250,"price":33.45,"orders":2},{"quantity":625,"price":33.4,"orders":1},{"quantity":625,"price":33.3,"orders":1},{"quantity":1875,"price":33.25,"orders":3},{"quantity":625,"price":33.2,"orders":1}],"sell":[{"quantity":625,"price":33.9,"orders":1},{"quantity":1250,"price":33.95,"orders":2},{"quantity":3125,"price":34.0,"orders":2},{"quantity":625,"price":34.15,"orders":1},{"quantity":625,"price":34.2,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|108960","symbol":"JINDALSTEL25JUL950PE","last_price":33.5,"volume":393125,"average_price":28.01,"oi":195625.0,"net_change":5.5,"total_buy_quantity":96250.0,"total_sell_quantity":108125.0,"lower_circuit_limit":2.35,"upper_circuit_limit":53.65,"last_trade_time":"1751018324046","oi_day_high":211875.0,"oi_day_low":174375.0},"NSE_FO:ASIANPAINT25JUL2280PE":{"ohlc":{"open":43.25,"high":44.55,"low":21.4,"close":22.95},"depth":{"buy":[{"quantity":500,"price":22.45,"orders":2},{"quantity":250,"price":22.35,"orders":1},{"quantity":500,"price":21.65,"orders":2},{"quantity":250,"price":21.6,"orders":1},{"quantity":250,"price":21.55,"orders":1}],"sell":[{"quantity":500,"price":22.95,"orders":2},{"quantity":250,"price":23.1,"orders":1},{"quantity":250,"price":23.15,"orders":1},{"quantity":250,"price":23.85,"orders":1},{"quantity":250,"price":23.9,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|65703","symbol":"ASIANPAINT25JUL2280PE","last_price":22.95,"volume":253750,"average_price":28.79,"oi":121000.0,"net_change":-21.9,"total_buy_quantity":45000.0,"total_sell_quantity":46250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.9,"last_trade_time":"1751018360810","oi_day_high":128500.0,"oi_day_low":105500.0},"NSE_FO:TORNTPOWER25JUL1460CE":{"ohlc":{"open":69.05,"high":79.0,"low":62.1,"close":67.95},"depth":{"buy":[{"quantity":375,"price":65.65,"orders":1},{"quantity":375,"price":65.6,"orders":1},{"quantity":375,"price":63.3,"orders":1},{"quantity":375,"price":63.2,"orders":1},{"quantity":4125,"price":63.15,"orders":1}],"sell":[{"quantity":375,"price":71.9,"orders":1},{"quantity":375,"price":71.95,"orders":1},{"quantity":375,"price":75.65,"orders":1},{"quantity":375,"price":75.7,"orders":1},{"quantity":375,"price":76.7,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|139314","symbol":"TORNTPOWER25JUL1460CE","last_price":67.95,"volume":55875,"average_price":71.11,"oi":29250.0,"net_change":3.95,"total_buy_quantity":23625.0,"total_sell_quantity":25125.0,"lower_circuit_limit":4.15,"upper_circuit_limit":123.85,"last_trade_time":"1751018255730","oi_day_high":29250.0,"oi_day_low":23625.0},"NSE_FO:LICI25JUL960CE":{"ohlc":{"open":24.35,"high":25.7,"low":19.1,"close":22.75},"depth":{"buy":[{"quantity":1400,"price":22.1,"orders":2},{"quantity":700,"price":22.05,"orders":1},{"quantity":1400,"price":20.65,"orders":2},{"quantity":700,"price":20.05,"orders":1},{"quantity":1400,"price":20.0,"orders":2}],"sell":[{"quantity":1400,"price":22.95,"orders":2},{"quantity":1400,"price":23.0,"orders":2},{"quantity":1400,"price":23.5,"orders":2},{"quantity":700,"price":23.6,"orders":1},{"quantity":700,"price":23.7,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|109830","symbol":"LICI25JUL960CE","last_price":22.75,"volume":756000,"average_price":22.35,"oi":435400.0,"net_change":-0.95,"total_buy_quantity":160300.0,"total_sell_quantity":119700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.75,"last_trade_time":"1751018394927","oi_day_high":476700.0,"oi_day_low":346500.0},"NSE_FO:EXIDEIND25JUL390CE":{"ohlc":{"open":12.7,"high":14.55,"low":11.4,"close":11.75},"depth":{"buy":[{"quantity":1800,"price":11.65,"orders":1},{"quantity":1800,"price":11.6,"orders":1},{"quantity":1800,"price":11.55,"orders":1},{"quantity":3600,"price":11.5,"orders":2},{"quantity":5400,"price":11.45,"orders":3}],"sell":[{"quantity":3600,"price":11.8,"orders":2},{"quantity":1800,"price":11.85,"orders":1},{"quantity":1800,"price":11.9,"orders":1},{"quantity":3600,"price":11.95,"orders":2},{"quantity":3600,"price":12.0,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|90633","symbol":"EXIDEIND25JUL390CE","last_price":11.75,"volume":948600,"average_price":13.04,"oi":646200.0,"net_change":-0.6,"total_buy_quantity":401400.0,"total_sell_quantity":406800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.35,"last_trade_time":"1751018318628","oi_day_high":649800.0,"oi_day_low":601200.0},"NSE_FO:IGL25JUL210PE":{"ohlc":{"open":8.25,"high":8.25,"low":5.2,"close":5.85},"depth":{"buy":[{"quantity":2750,"price":5.9,"orders":1},{"quantity":16500,"price":5.8,"orders":5},{"quantity":13750,"price":5.75,"orders":4},{"quantity":2750,"price":5.7,"orders":1},{"quantity":5500,"price":5.55,"orders":1}],"sell":[{"quantity":13750,"price":6.0,"orders":4},{"quantity":8250,"price":6.05,"orders":2},{"quantity":13750,"price":6.1,"orders":4},{"quantity":16500,"price":6.15,"orders":5},{"quantity":19250,"price":6.2,"orders":6}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|100932","symbol":"IGL25JUL210PE","last_price":5.85,"volume":1853500,"average_price":6.36,"oi":825000.0,"net_change":-2.55,"total_buy_quantity":558250.0,"total_sell_quantity":572000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1751018380603","oi_day_high":825000.0,"oi_day_low":618750.0},"NSE_FO:BHARTIARTL25JUL2020CE":{"ohlc":{"open":40.25,"high":47.7,"low":35.15,"close":38.3},"depth":{"buy":[{"quantity":475,"price":38.45,"orders":1},{"quantity":475,"price":38.3,"orders":1},{"quantity":1425,"price":38.05,"orders":2},{"quantity":1900,"price":38.0,"orders":3},{"quantity":1425,"price":37.9,"orders":2}],"sell":[{"quantity":475,"price":38.55,"orders":1},{"quantity":475,"price":38.8,"orders":1},{"quantity":1425,"price":38.95,"orders":3},{"quantity":2850,"price":39.0,"orders":5},{"quantity":475,"price":39.3,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|81934","symbol":"BHARTIARTL25JUL2020CE","last_price":38.3,"volume":3570575,"average_price":40.68,"oi":401850.0,"net_change":0.0,"total_buy_quantity":115425.0,"total_sell_quantity":103075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.6,"last_trade_time":"1751018393947","oi_day_high":582350.0,"oi_day_low":319675.0},"NSE_FO:ZYDUSLIFE25JUL980PE":{"ohlc":{"open":27.0,"high":27.65,"low":24.25,"close":24.7},"depth":{"buy":[{"quantity":900,"price":24.8,"orders":1},{"quantity":900,"price":24.75,"orders":1},{"quantity":900,"price":24.35,"orders":1},{"quantity":900,"price":24.25,"orders":1},{"quantity":900,"price":24.2,"orders":1}],"sell":[{"quantity":900,"price":25.25,"orders":1},{"quantity":900,"price":25.3,"orders":1},{"quantity":900,"price":25.65,"orders":1},{"quantity":900,"price":25.7,"orders":1},{"quantity":900,"price":25.75,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|136328","symbol":"ZYDUSLIFE25JUL980PE","last_price":24.7,"volume":78300,"average_price":25.53,"oi":56700.0,"net_change":-3.85,"total_buy_quantity":125100.0,"total_sell_quantity":118800.0,"lower_circuit_limit":6.85,"upper_circuit_limit":50.25,"last_trade_time":"1751018370514","oi_day_high":57600.0,"oi_day_low":24300.0},"NSE_FO:ABB25JUL6000PE":{"ohlc":{"open":167.15,"high":168.2,"low":117.6,"close":142.5},"depth":{"buy":[{"quantity":250,"price":140.7,"orders":2},{"quantity":125,"price":140.5,"orders":1},{"quantity":125,"price":140.4,"orders":1},{"quantity":125,"price":140.0,"orders":1},{"quantity":625,"price":139.7,"orders":2}],"sell":[{"quantity":125,"price":141.85,"orders":1},{"quantity":125,"price":141.9,"orders":1},{"quantity":125,"price":142.2,"orders":1},{"quantity":375,"price":143.75,"orders":1},{"quantity":125,"price":143.9,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|57501","symbol":"ABB25JUL6000PE","last_price":142.5,"volume":118000,"average_price":137.72,"oi":77000.0,"net_change":-32.55,"total_buy_quantity":17750.0,"total_sell_quantity":11000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":351.25,"last_trade_time":"1751018399066","oi_day_high":81125.0,"oi_day_low":63875.0},"NSE_FO:ALKEM25JUL4850CE":{"ohlc":{"open":160.0,"high":175.65,"low":155.05,"close":171.65},"depth":{"buy":[{"quantity":125,"price":173.15,"orders":1},{"quantity":125,"price":173.1,"orders":1},{"quantity":125,"price":171.65,"orders":1},{"quantity":125,"price":171.0,"orders":1},{"quantity":125,"price":169.6,"orders":1}],"sell":[{"quantity":125,"price":178.8,"orders":1},{"quantity":125,"price":178.95,"orders":1},{"quantity":125,"price":179.0,"orders":1},{"quantity":125,"price":179.8,"orders":1},{"quantity":125,"price":179.95,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|76379","symbol":"ALKEM25JUL4850CE","last_price":171.65,"volume":6875,"average_price":168.27,"oi":5125.0,"net_change":23.6,"total_buy_quantity":8000.0,"total_sell_quantity":9875.0,"lower_circuit_limit":27.6,"upper_circuit_limit":268.5,"last_trade_time":"1751018103821","oi_day_high":5250.0,"oi_day_low":4500.0},"NSE_FO:ATGL25JUL650CE":{"ohlc":{"open":32.45,"high":60.8,"low":31.5,"close":51.75},"depth":{"buy":[{"quantity":875,"price":51.7,"orders":1},{"quantity":875,"price":51.65,"orders":1},{"quantity":875,"price":51.6,"orders":1},{"quantity":875,"price":51.45,"orders":1},{"quantity":1750,"price":51.35,"orders":2}],"sell":[{"quantity":1750,"price":52.3,"orders":2},{"quantity":875,"price":52.35,"orders":1},{"quantity":875,"price":52.6,"orders":1},{"quantity":875,"price":52.8,"orders":1},{"quantity":875,"price":52.85,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|78302","symbol":"ATGL25JUL650CE","last_price":51.75,"volume":897750,"average_price":47.72,"oi":121625.0,"net_change":21.8,"total_buy_quantity":124250.0,"total_sell_quantity":102375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.25,"last_trade_time":"1751018380856","oi_day_high":176750.0,"oi_day_low":111125.0},"NSE_FO:BHARATFORG25JUL1280PE":{"ohlc":{"open":32.05,"high":32.65,"low":21.9,"close":24.9},"depth":{"buy":[{"quantity":500,"price":24.95,"orders":1},{"quantity":1000,"price":24.9,"orders":2},{"quantity":500,"price":24.8,"orders":1},{"quantity":500,"price":24.75,"orders":1},{"quantity":1000,"price":24.65,"orders":2}],"sell":[{"quantity":500,"price":25.55,"orders":1},{"quantity":500,"price":25.7,"orders":1},{"quantity":1500,"price":25.85,"orders":1},{"quantity":500,"price":25.9,"orders":1},{"quantity":500,"price":26.05,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|74201","symbol":"BHARATFORG25JUL1280PE","last_price":24.9,"volume":212500,"average_price":26.48,"oi":130500.0,"net_change":-11.55,"total_buy_quantity":88000.0,"total_sell_quantity":86500.0,"lower_circuit_limit":0.65,"upper_circuit_limit":72.25,"last_trade_time":"1751018386112","oi_day_high":149000.0,"oi_day_low":127000.0},"NSE_FO:NHPC25JUL85CE":{"ohlc":{"open":3.65,"high":3.9,"low":3.2,"close":3.55},"depth":{"buy":[{"quantity":25600,"price":3.6,"orders":2},{"quantity":64000,"price":3.55,"orders":9},{"quantity":51200,"price":3.5,"orders":7},{"quantity":38400,"price":3.45,"orders":4},{"quantity":32000,"price":3.4,"orders":3}],"sell":[{"quantity":32000,"price":3.65,"orders":1},{"quantity":83200,"price":3.7,"orders":9},{"quantity":70400,"price":3.75,"orders":9},{"quantity":70400,"price":3.8,"orders":9},{"quantity":25600,"price":3.85,"orders":3}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|122606","symbol":"NHPC25JUL85CE","last_price":3.55,"volume":3616000,"average_price":3.63,"oi":1990400.0,"net_change":0.05,"total_buy_quantity":812800.0,"total_sell_quantity":1248000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1751018396544","oi_day_high":2348800.0,"oi_day_low":1894400.0},"NSE_FO:NAUKRI25JUL1520CE":{"ohlc":{"open":55.3,"high":68.55,"low":47.1,"close":63.65},"depth":{"buy":[{"quantity":375,"price":60.45,"orders":1},{"quantity":375,"price":60.4,"orders":1},{"quantity":750,"price":60.35,"orders":2},{"quantity":375,"price":60.2,"orders":1},{"quantity":375,"price":60.1,"orders":1}],"sell":[{"quantity":750,"price":63.95,"orders":2},{"quantity":375,"price":64.0,"orders":1},{"quantity":375,"price":64.5,"orders":1},{"quantity":1125,"price":64.95,"orders":2},{"quantity":2250,"price":65.0,"orders":5}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|115672","symbol":"NAUKRI25JUL1520CE","last_price":63.65,"volume":233250,"average_price":58.06,"oi":47625.0,"net_change":8.0,"total_buy_quantity":28500.0,"total_sell_quantity":26625.0,"lower_circuit_limit":3.5,"upper_circuit_limit":107.8,"last_trade_time":"1751018395122","oi_day_high":54375.0,"oi_day_low":36375.0},"NSE_FO:SHRIRAMFIN25JUL700CE":{"ohlc":{"open":31.0,"high":32.75,"low":26.7,"close":28.35},"depth":{"buy":[{"quantity":37125,"price":28.2,"orders":5},{"quantity":825,"price":28.15,"orders":1},{"quantity":14850,"price":28.0,"orders":5},{"quantity":825,"price":27.95,"orders":1},{"quantity":825,"price":27.9,"orders":1}],"sell":[{"quantity":825,"price":28.25,"orders":1},{"quantity":825,"price":28.3,"orders":1},{"quantity":2475,"price":28.35,"orders":3},{"quantity":825,"price":28.4,"orders":1},{"quantity":825,"price":28.45,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|126282","symbol":"SHRIRAMFIN25JUL700CE","last_price":28.35,"volume":2858625,"average_price":29.6,"oi":966075.0,"net_change":-2.3,"total_buy_quantity":232650.0,"total_sell_quantity":201300.0,"lower_circuit_limit":3.5,"upper_circuit_limit":57.8,"last_trade_time":"1751018390450","oi_day_high":966075.0,"oi_day_low":480150.0},"NSE_FO:MARICO25JUL730PE":{"ohlc":{"open":21.15,"high":21.45,"low":15.35,"close":17.1},"depth":{"buy":[{"quantity":1200,"price":16.6,"orders":1},{"quantity":1200,"price":16.55,"orders":1},{"quantity":1200,"price":16.45,"orders":1},{"quantity":4800,"price":16.4,"orders":2},{"quantity":2400,"price":16.35,"orders":2}],"sell":[{"quantity":2400,"price":16.9,"orders":2},{"quantity":1200,"price":17.0,"orders":1},{"quantity":2400,"price":17.05,"orders":2},{"quantity":2400,"price":17.1,"orders":2},{"quantity":2400,"price":17.15,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|117419","symbol":"MARICO25JUL730PE","last_price":17.1,"volume":1483200,"average_price":17.2,"oi":159600.0,"net_change":-3.05,"total_buy_quantity":165600.0,"total_sell_quantity":202800.0,"lower_circuit_limit":0.15,"upper_circuit_limit":40.15,"last_trade_time":"1751018385987","oi_day_high":321600.0,"oi_day_low":33600.0},"NSE_FO:SUNPHARMA25JUL1660CE":{"ohlc":{"open":52.15,"high":64.0,"low":48.8,"close":62.0},"depth":{"buy":[{"quantity":350,"price":60.05,"orders":1},{"quantity":350,"price":59.95,"orders":1},{"quantity":350,"price":59.9,"orders":1},{"quantity":350,"price":59.6,"orders":1},{"quantity":700,"price":59.55,"orders":2}],"sell":[{"quantity":350,"price":61.05,"orders":1},{"quantity":350,"price":61.1,"orders":1},{"quantity":350,"price":61.4,"orders":1},{"quantity":350,"price":61.45,"orders":1},{"quantity":700,"price":61.95,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|136608","symbol":"SUNPHARMA25JUL1660CE","last_price":62.0,"volume":436100,"average_price":55.05,"oi":123900.0,"net_change":12.75,"total_buy_quantity":42700.0,"total_sell_quantity":28700.0,"lower_circuit_limit":11.6,"upper_circuit_limit":86.9,"last_trade_time":"1751018390787","oi_day_high":180950.0,"oi_day_low":123900.0},"NSE_FO:DMART25JUL4300CE":{"ohlc":{"open":172.05,"high":186.6,"low":155.0,"close":171.6},"depth":{"buy":[{"quantity":150,"price":171.6,"orders":1},{"quantity":150,"price":171.5,"orders":1},{"quantity":300,"price":171.05,"orders":1},{"quantity":150,"price":170.7,"orders":1},{"quantity":150,"price":170.65,"orders":1}],"sell":[{"quantity":600,"price":172.9,"orders":3},{"quantity":150,"price":173.4,"orders":1},{"quantity":150,"price":173.45,"orders":1},{"quantity":750,"price":173.5,"orders":2},{"quantity":150,"price":173.95,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|88889","symbol":"DMART25JUL4300CE","last_price":171.6,"volume":127950,"average_price":172.74,"oi":98100.0,"net_change":-1.9,"total_buy_quantity":14550.0,"total_sell_quantity":28650.0,"lower_circuit_limit":42.85,"upper_circuit_limit":304.15,"last_trade_time":"1751018391910","oi_day_high":99150.0,"oi_day_low":90000.0},"NSE_FO:TATATECH25JUL700PE":{"ohlc":{"open":19.55,"high":19.55,"low":11.55,"close":15.7},"depth":{"buy":[{"quantity":800,"price":15.7,"orders":1},{"quantity":800,"price":15.65,"orders":1},{"quantity":3200,"price":15.6,"orders":4},{"quantity":1600,"price":15.55,"orders":2},{"quantity":800,"price":15.5,"orders":1}],"sell":[{"quantity":1600,"price":15.95,"orders":2},{"quantity":2400,"price":16.0,"orders":2},{"quantity":1600,"price":16.05,"orders":2},{"quantity":4000,"price":16.1,"orders":4},{"quantity":2400,"price":16.15,"orders":3}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|130774","symbol":"TATATECH25JUL700PE","last_price":15.7,"volume":656800,"average_price":14.25,"oi":919200.0,"net_change":-4.1,"total_buy_quantity":272800.0,"total_sell_quantity":152800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.8,"last_trade_time":"1751018375406","oi_day_high":939200.0,"oi_day_low":817600.0},"NSE_FO:POLYCAB25JUL6500PE":{"ohlc":{"open":228.0,"high":228.0,"low":171.0,"close":202.95},"depth":{"buy":[{"quantity":125,"price":203.2,"orders":1},{"quantity":125,"price":203.15,"orders":1},{"quantity":125,"price":202.8,"orders":1},{"quantity":125,"price":202.15,"orders":1},{"quantity":125,"price":200.55,"orders":1}],"sell":[{"quantity":125,"price":206.0,"orders":1},{"quantity":125,"price":208.95,"orders":1},{"quantity":250,"price":209.0,"orders":1},{"quantity":125,"price":209.9,"orders":1},{"quantity":250,"price":209.95,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|130323","symbol":"POLYCAB25JUL6500PE","last_price":202.95,"volume":164375,"average_price":189.66,"oi":54000.0,"net_change":-23.85,"total_buy_quantity":17875.0,"total_sell_quantity":13500.0,"lower_circuit_limit":2.85,"upper_circuit_limit":450.75,"last_trade_time":"1751018377640","oi_day_high":56375.0,"oi_day_low":21625.0},"NSE_FO:SHREECEM25JUL30000CE":{"ohlc":{"open":998.0,"high":1653.0,"low":952.15,"close":1298.5},"depth":{"buy":[{"quantity":25,"price":1289.7,"orders":1},{"quantity":25,"price":1289.65,"orders":1},{"quantity":50,"price":1289.45,"orders":2},{"quantity":25,"price":1273.15,"orders":1},{"quantity":25,"price":1273.1,"orders":1}],"sell":[{"quantity":25,"price":1333.55,"orders":1},{"quantity":25,"price":1340.2,"orders":1},{"quantity":25,"price":1340.25,"orders":1},{"quantity":25,"price":1340.3,"orders":1},{"quantity":25,"price":1349.9,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|125949","symbol":"SHREECEM25JUL30000CE","last_price":1298.5,"volume":32200,"average_price":1216.65,"oi":9850.0,"net_change":338.4,"total_buy_quantity":1775.0,"total_sell_quantity":2575.0,"lower_circuit_limit":236.1,"upper_circuit_limit":2741.45,"last_trade_time":"1751018375875","oi_day_high":11050.0,"oi_day_low":7300.0},"NSE_FO:MARUTI25JUL12700CE":{"ohlc":{"open":370.05,"high":386.4,"low":302.75,"close":320.2},"depth":{"buy":[{"quantity":50,"price":319.05,"orders":1},{"quantity":50,"price":319.0,"orders":1},{"quantity":150,"price":318.05,"orders":1},{"quantity":250,"price":318.0,"orders":3},{"quantity":50,"price":317.85,"orders":1}],"sell":[{"quantity":50,"price":325.1,"orders":1},{"quantity":50,"price":325.15,"orders":1},{"quantity":50,"price":325.25,"orders":1},{"quantity":50,"price":325.3,"orders":1},{"quantity":50,"price":325.4,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|117866","symbol":"MARUTI25JUL12700CE","last_price":320.2,"volume":143150,"average_price":333.43,"oi":32150.0,"net_change":-36.8,"total_buy_quantity":7100.0,"total_sell_quantity":10150.0,"lower_circuit_limit":75.9,"upper_circuit_limit":638.1,"last_trade_time":"1751018390434","oi_day_high":34050.0,"oi_day_low":22850.0},"NSE_FO:INDUSINDBK25JUL840PE":{"ohlc":{"open":32.5,"high":35.85,"low":17.15,"close":21.8},"depth":{"buy":[{"quantity":700,"price":21.4,"orders":1},{"quantity":700,"price":21.35,"orders":1},{"quantity":700,"price":21.3,"orders":1},{"quantity":2100,"price":21.25,"orders":2},{"quantity":1400,"price":21.2,"orders":2}],"sell":[{"quantity":1400,"price":21.75,"orders":2},{"quantity":2100,"price":21.95,"orders":3},{"quantity":2100,"price":22.0,"orders":3},{"quantity":1400,"price":22.05,"orders":2},{"quantity":1400,"price":22.1,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|102284","symbol":"INDUSINDBK25JUL840PE","last_price":21.8,"volume":2949100,"average_price":24.53,"oi":938700.0,"net_change":-13.25,"total_buy_quantity":136500.0,"total_sell_quantity":157500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.95,"last_trade_time":"1751018399822","oi_day_high":947800.0,"oi_day_low":686000.0},"NSE_FO:IDFCFIRSTB25JUL72CE":{"ohlc":{"open":2.75,"high":3.25,"low":2.45,"close":2.8},"depth":{"buy":[{"quantity":64925,"price":2.75,"orders":6},{"quantity":185500,"price":2.7,"orders":17},{"quantity":148400,"price":2.65,"orders":13},{"quantity":64925,"price":2.6,"orders":6},{"quantity":27825,"price":2.55,"orders":2}],"sell":[{"quantity":83475,"price":2.85,"orders":7},{"quantity":166950,"price":2.9,"orders":15},{"quantity":213325,"price":2.95,"orders":16},{"quantity":102025,"price":3.0,"orders":7},{"quantity":46375,"price":3.05,"orders":4}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|100208","symbol":"IDFCFIRSTB25JUL72CE","last_price":2.8,"volume":10248875,"average_price":2.9,"oi":6204975.0,"net_change":0.15,"total_buy_quantity":1289225.0,"total_sell_quantity":1901375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1751018390371","oi_day_high":6678000.0,"oi_day_low":6010200.0},"NSE_FO:KPITTECH25JUL1280PE":{"ohlc":{"open":54.9,"high":64.0,"low":47.35,"close":63.35},"depth":{"buy":[{"quantity":400,"price":62.15,"orders":1},{"quantity":400,"price":62.1,"orders":1},{"quantity":400,"price":62.05,"orders":1},{"quantity":400,"price":62.0,"orders":1},{"quantity":400,"price":61.9,"orders":1}],"sell":[{"quantity":400,"price":63.55,"orders":1},{"quantity":400,"price":63.6,"orders":1},{"quantity":400,"price":63.8,"orders":1},{"quantity":800,"price":63.85,"orders":2},{"quantity":400,"price":63.9,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|108824","symbol":"KPITTECH25JUL1280PE","last_price":63.35,"volume":139200,"average_price":55.58,"oi":70000.0,"net_change":7.75,"total_buy_quantity":34000.0,"total_sell_quantity":54400.0,"lower_circuit_limit":10.8,"upper_circuit_limit":100.4,"last_trade_time":"1751018349649","oi_day_high":70400.0,"oi_day_low":30800.0},"NSE_FO:BPCL25JUL330PE":{"ohlc":{"open":11.0,"high":11.45,"low":8.25,"close":8.55},"depth":{"buy":[{"quantity":1975,"price":8.55,"orders":1},{"quantity":9875,"price":8.5,"orders":5},{"quantity":13825,"price":8.45,"orders":6},{"quantity":7900,"price":8.4,"orders":4},{"quantity":1975,"price":8.35,"orders":1}],"sell":[{"quantity":5925,"price":8.65,"orders":3},{"quantity":3950,"price":8.7,"orders":2},{"quantity":5925,"price":8.75,"orders":3},{"quantity":15800,"price":8.8,"orders":4},{"quantity":3950,"price":8.85,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|77454","symbol":"BPCL25JUL330PE","last_price":8.55,"volume":2853875,"average_price":9.59,"oi":665575.0,"net_change":-2.45,"total_buy_quantity":432525.0,"total_sell_quantity":422650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1751018379743","oi_day_high":778150.0,"oi_day_low":460175.0},"NSE_FO:IRFC25JUL140PE":{"ohlc":{"open":4.95,"high":5.1,"low":4.0,"close":4.7},"depth":{"buy":[{"quantity":12750,"price":4.7,"orders":3},{"quantity":21250,"price":4.65,"orders":4},{"quantity":38250,"price":4.6,"orders":9},{"quantity":21250,"price":4.55,"orders":5},{"quantity":72250,"price":4.5,"orders":8}],"sell":[{"quantity":25500,"price":4.8,"orders":6},{"quantity":55250,"price":4.85,"orders":9},{"quantity":55250,"price":4.9,"orders":10},{"quantity":34000,"price":4.95,"orders":7},{"quantity":17000,"price":5.0,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|104902","symbol":"IRFC25JUL140PE","last_price":4.7,"volume":2154750,"average_price":4.57,"oi":2732750.0,"net_change":-0.35,"total_buy_quantity":990250.0,"total_sell_quantity":811750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1751018340006","oi_day_high":2864500.0,"oi_day_low":2656250.0},"NSE_FO:YESBANK25JUL20PE":{"ohlc":{"open":0.55,"high":0.55,"low":0.4,"close":0.5},"depth":{"buy":[{"quantity":2083700,"price":0.45,"orders":17},{"quantity":6810900,"price":0.4,"orders":35},{"quantity":5255900,"price":0.35,"orders":19},{"quantity":5473600,"price":0.3,"orders":15},{"quantity":5971200,"price":0.25,"orders":20}],"sell":[{"quantity":279900,"price":0.5,"orders":5},{"quantity":2425800,"price":0.55,"orders":31},{"quantity":3732000,"price":0.6,"orders":17},{"quantity":3638700,"price":0.65,"orders":13},{"quantity":1275100,"price":0.7,"orders":4}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|135947","symbol":"YESBANK25JUL20PE","last_price":0.5,"volume":22827400,"average_price":0.47,"oi":6.41282E7,"net_change":-0.05,"total_buy_quantity":3.45832E7,"total_sell_quantity":1.23778E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1751018369731","oi_day_high":6.4999E7,"oi_day_low":6.22311E7},"NSE_FO:CDSL25JUL1740CE":{"ohlc":{"open":81.95,"high":113.0,"low":81.95,"close":88.9},"depth":{"buy":[{"quantity":475,"price":89.05,"orders":1},{"quantity":950,"price":89.0,"orders":2},{"quantity":475,"price":88.85,"orders":1},{"quantity":475,"price":88.8,"orders":1},{"quantity":950,"price":88.75,"orders":2}],"sell":[{"quantity":950,"price":89.5,"orders":2},{"quantity":475,"price":89.6,"orders":1},{"quantity":475,"price":89.65,"orders":1},{"quantity":475,"price":89.85,"orders":1},{"quantity":475,"price":89.95,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|86305","symbol":"CDSL25JUL1740CE","last_price":88.9,"volume":424650,"average_price":96.25,"oi":202350.0,"net_change":8.85,"total_buy_quantity":58900.0,"total_sell_quantity":89775.0,"lower_circuit_limit":2.1,"upper_circuit_limit":158.0,"last_trade_time":"1751018397005","oi_day_high":202825.0,"oi_day_low":140600.0},"NSE_FO:PNB25JUL106PE":{"ohlc":{"open":3.0,"high":3.0,"low":2.25,"close":2.8},"depth":{"buy":[{"quantity":88000,"price":2.8,"orders":5},{"quantity":64000,"price":2.75,"orders":5},{"quantity":80000,"price":2.7,"orders":7},{"quantity":40000,"price":2.65,"orders":3},{"quantity":40000,"price":2.6,"orders":3}],"sell":[{"quantity":24000,"price":2.85,"orders":2},{"quantity":120000,"price":2.9,"orders":9},{"quantity":40000,"price":2.95,"orders":4},{"quantity":64000,"price":3.0,"orders":6},{"quantity":32000,"price":3.05,"orders":3}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|52085","symbol":"PNB25JUL106PE","last_price":2.8,"volume":2712000,"average_price":2.6,"oi":1624000.0,"net_change":-0.4,"total_buy_quantity":1784000.0,"total_sell_quantity":1064000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1751018340269","oi_day_high":1632000.0,"oi_day_low":1280000.0},"NSE_FO:TITAN25JUL3700CE":{"ohlc":{"open":99.95,"high":101.95,"low":76.4,"close":79.35},"depth":{"buy":[{"quantity":175,"price":78.55,"orders":1},{"quantity":350,"price":78.5,"orders":2},{"quantity":175,"price":78.3,"orders":1},{"quantity":525,"price":78.25,"orders":2},{"quantity":175,"price":78.2,"orders":1}],"sell":[{"quantity":175,"price":79.65,"orders":1},{"quantity":175,"price":79.7,"orders":1},{"quantity":350,"price":80.1,"orders":2},{"quantity":175,"price":80.15,"orders":1},{"quantity":700,"price":80.2,"orders":3}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|138915","symbol":"TITAN25JUL3700CE","last_price":79.35,"volume":684775,"average_price":84.86,"oi":276325.0,"net_change":-15.05,"total_buy_quantity":36925.0,"total_sell_quantity":58100.0,"lower_circuit_limit":9.45,"upper_circuit_limit":179.35,"last_trade_time":"1751018398304","oi_day_high":321650.0,"oi_day_low":237475.0},"NSE_FO:MAZDOCK25JUL3100CE":{"ohlc":{"open":179.25,"high":210.0,"low":154.3,"close":197.65},"depth":{"buy":[{"quantity":175,"price":198.05,"orders":1},{"quantity":175,"price":198.0,"orders":1},{"quantity":175,"price":197.7,"orders":1},{"quantity":175,"price":197.65,"orders":1},{"quantity":700,"price":196.9,"orders":2}],"sell":[{"quantity":700,"price":200.0,"orders":2},{"quantity":525,"price":200.6,"orders":1},{"quantity":175,"price":200.65,"orders":1},{"quantity":175,"price":200.7,"orders":1},{"quantity":350,"price":200.75,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|118628","symbol":"MAZDOCK25JUL3100CE","last_price":197.65,"volume":400575,"average_price":178.22,"oi":79975.0,"net_change":19.9,"total_buy_quantity":20475.0,"total_sell_quantity":17675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":367.85,"last_trade_time":"1751018395084","oi_day_high":112350.0,"oi_day_low":74900.0},"NSE_FO:TORNTPHARM25JUL3200PE":{"ohlc":{"open":48.45,"high":60.0,"low":31.5,"close":31.5},"depth":{"buy":[{"quantity":250,"price":30.65,"orders":1},{"quantity":250,"price":30.6,"orders":1},{"quantity":1000,"price":30.25,"orders":2},{"quantity":250,"price":30.2,"orders":1},{"quantity":750,"price":30.05,"orders":2}],"sell":[{"quantity":250,"price":31.3,"orders":1},{"quantity":250,"price":31.45,"orders":1},{"quantity":250,"price":33.1,"orders":1},{"quantity":1250,"price":33.15,"orders":1},{"quantity":500,"price":33.3,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|132788","symbol":"TORNTPHARM25JUL3200PE","last_price":31.5,"volume":309750,"average_price":48.98,"oi":41500.0,"net_change":-44.5,"total_buy_quantity":106500.0,"total_sell_quantity":36750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":134.6,"last_trade_time":"1751018368913","oi_day_high":52500.0,"oi_day_low":14250.0},"NSE_FO:GLENMARK25JUL1740CE":{"ohlc":{"open":59.0,"high":63.0,"low":47.35,"close":51.25},"depth":{"buy":[{"quantity":375,"price":51.1,"orders":1},{"quantity":375,"price":51.05,"orders":1},{"quantity":375,"price":51.0,"orders":1},{"quantity":750,"price":50.8,"orders":2},{"quantity":750,"price":50.75,"orders":2}],"sell":[{"quantity":375,"price":52.5,"orders":1},{"quantity":375,"price":52.55,"orders":1},{"quantity":375,"price":53.25,"orders":1},{"quantity":375,"price":53.3,"orders":1},{"quantity":375,"price":53.4,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|95858","symbol":"GLENMARK25JUL1740CE","last_price":51.25,"volume":220875,"average_price":55.13,"oi":271500.0,"net_change":-8.4,"total_buy_quantity":67125.0,"total_sell_quantity":94500.0,"lower_circuit_limit":6.3,"upper_circuit_limit":113.0,"last_trade_time":"1751018322629","oi_day_high":276375.0,"oi_day_low":242625.0},"NSE_FO:LAURUSLABS25JUL680PE":{"ohlc":{"open":24.05,"high":25.0,"low":15.4,"close":15.25},"depth":{"buy":[{"quantity":1700,"price":15.25,"orders":1},{"quantity":1700,"price":15.2,"orders":1},{"quantity":1700,"price":15.1,"orders":1},{"quantity":1700,"price":15.05,"orders":1},{"quantity":1700,"price":15.0,"orders":1}],"sell":[{"quantity":1700,"price":15.6,"orders":1},{"quantity":1700,"price":15.65,"orders":1},{"quantity":3400,"price":15.7,"orders":2},{"quantity":3400,"price":15.75,"orders":2},{"quantity":1700,"price":15.8,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|109300","symbol":"LAURUSLABS25JUL680PE","last_price":15.25,"volume":683400,"average_price":19.28,"oi":380800.0,"net_change":-9.35,"total_buy_quantity":219300.0,"total_sell_quantity":258400.0,"lower_circuit_limit":3.65,"upper_circuit_limit":45.55,"last_trade_time":"1751018398855","oi_day_high":392700.0,"oi_day_low":277100.0},"NSE_FO:PNBHOUSING25JUL1120CE":{"ohlc":{"open":58.0,"high":58.0,"low":38.0,"close":39.8},"depth":{"buy":[{"quantity":650,"price":39.3,"orders":1},{"quantity":650,"price":39.15,"orders":1},{"quantity":650,"price":39.0,"orders":1},{"quantity":650,"price":38.75,"orders":1},{"quantity":650,"price":38.7,"orders":1}],"sell":[{"quantity":650,"price":39.8,"orders":1},{"quantity":650,"price":39.85,"orders":1},{"quantity":650,"price":40.1,"orders":1},{"quantity":650,"price":40.2,"orders":1},{"quantity":650,"price":40.25,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|122684","symbol":"PNBHOUSING25JUL1120CE","last_price":39.8,"volume":1439100,"average_price":47.38,"oi":321750.0,"net_change":-9.9,"total_buy_quantity":136500.0,"total_sell_quantity":171600.0,"lower_circuit_limit":5.85,"upper_circuit_limit":93.55,"last_trade_time":"1751018361608","oi_day_high":361400.0,"oi_day_low":308750.0},"NSE_FO:TECHM25JUL1700PE":{"ohlc":{"open":55.95,"high":68.75,"low":50.4,"close":57.1},"depth":{"buy":[{"quantity":600,"price":57.6,"orders":1},{"quantity":600,"price":57.15,"orders":1},{"quantity":1200,"price":57.1,"orders":2},{"quantity":1800,"price":57.05,"orders":2},{"quantity":1200,"price":56.95,"orders":2}],"sell":[{"quantity":600,"price":59.25,"orders":1},{"quantity":600,"price":59.35,"orders":1},{"quantity":600,"price":59.7,"orders":1},{"quantity":600,"price":60.25,"orders":1},{"quantity":600,"price":60.3,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|138544","symbol":"TECHM25JUL1700PE","last_price":57.1,"volume":535200,"average_price":58.48,"oi":415800.0,"net_change":-0.3,"total_buy_quantity":50400.0,"total_sell_quantity":63600.0,"lower_circuit_limit":16.7,"upper_circuit_limit":98.1,"last_trade_time":"1751018397054","oi_day_high":433800.0,"oi_day_low":336600.0},"NSE_FO:CAMS25JUL4200PE":{"ohlc":{"open":142.35,"high":143.35,"low":107.4,"close":113.5},"depth":{"buy":[{"quantity":150,"price":113.2,"orders":1},{"quantity":150,"price":113.0,"orders":1},{"quantity":150,"price":112.9,"orders":1},{"quantity":150,"price":112.85,"orders":1},{"quantity":150,"price":112.8,"orders":1}],"sell":[{"quantity":150,"price":114.4,"orders":1},{"quantity":150,"price":114.45,"orders":1},{"quantity":150,"price":114.75,"orders":1},{"quantity":300,"price":114.8,"orders":1},{"quantity":150,"price":114.85,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|80080","symbol":"CAMS25JUL4200PE","last_price":113.5,"volume":95700,"average_price":117.49,"oi":78000.0,"net_change":-40.3,"total_buy_quantity":28500.0,"total_sell_quantity":28950.0,"lower_circuit_limit":14.45,"upper_circuit_limit":293.15,"last_trade_time":"1751018387007","oi_day_high":78900.0,"oi_day_low":61050.0},"NSE_FO:BANKBARODA25JUL240PE":{"ohlc":{"open":6.85,"high":6.9,"low":5.0,"close":6.1},"depth":{"buy":[{"quantity":11700,"price":6.1,"orders":3},{"quantity":55575,"price":6.05,"orders":8},{"quantity":35100,"price":6.0,"orders":7},{"quantity":8775,"price":5.95,"orders":3},{"quantity":23400,"price":5.9,"orders":4}],"sell":[{"quantity":17550,"price":6.2,"orders":6},{"quantity":20475,"price":6.25,"orders":7},{"quantity":20475,"price":6.3,"orders":7},{"quantity":14625,"price":6.35,"orders":5},{"quantity":5850,"price":6.4,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|40702","symbol":"BANKBARODA25JUL240PE","last_price":6.1,"volume":4188600,"average_price":5.79,"oi":3194100.0,"net_change":-1.15,"total_buy_quantity":754650.0,"total_sell_quantity":418275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1751018394282","oi_day_high":3202875.0,"oi_day_low":2594475.0},"NSE_FO:GODREJPROP25JUL2400PE":{"ohlc":{"open":89.85,"high":104.75,"low":88.0,"close":102.95},"depth":{"buy":[{"quantity":550,"price":102.2,"orders":2},{"quantity":550,"price":102.15,"orders":2},{"quantity":275,"price":102.1,"orders":1},{"quantity":275,"price":102.05,"orders":1},{"quantity":550,"price":101.6,"orders":2}],"sell":[{"quantity":275,"price":103.9,"orders":1},{"quantity":275,"price":103.95,"orders":1},{"quantity":275,"price":104.0,"orders":1},{"quantity":550,"price":104.05,"orders":2},{"quantity":275,"price":104.1,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|92765","symbol":"GODREJPROP25JUL2400PE","last_price":102.95,"volume":203225,"average_price":97.57,"oi":264550.0,"net_change":13.35,"total_buy_quantity":36850.0,"total_sell_quantity":28325.0,"lower_circuit_limit":6.45,"upper_circuit_limit":172.75,"last_trade_time":"1751018374139","oi_day_high":264550.0,"oi_day_low":217800.0},"NSE_FO:HINDPETRO25JUL420CE":{"ohlc":{"open":18.1,"high":29.7,"low":18.0,"close":29.7},"depth":{"buy":[{"quantity":2025,"price":29.0,"orders":1},{"quantity":4050,"price":28.95,"orders":2},{"quantity":4050,"price":28.85,"orders":1},{"quantity":2025,"price":28.8,"orders":1},{"quantity":4050,"price":28.5,"orders":1}],"sell":[{"quantity":4050,"price":29.35,"orders":2},{"quantity":4050,"price":29.4,"orders":2},{"quantity":2025,"price":29.5,"orders":1},{"quantity":6075,"price":29.55,"orders":3},{"quantity":4050,"price":29.6,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|97595","symbol":"HINDPETRO25JUL420CE","last_price":29.7,"volume":5066550,"average_price":25.21,"oi":939600.0,"net_change":11.4,"total_buy_quantity":293625.0,"total_sell_quantity":305775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.25,"last_trade_time":"1751018220000","oi_day_high":2569725.0,"oi_day_low":939600.0},"NSE_FO:PPLPHARMA25JUL200CE":{"ohlc":{"open":10.2,"high":11.05,"low":9.2,"close":10.7},"depth":{"buy":[{"quantity":2500,"price":10.55,"orders":1},{"quantity":2500,"price":10.45,"orders":1},{"quantity":2500,"price":10.4,"orders":1},{"quantity":2500,"price":10.35,"orders":1},{"quantity":2500,"price":10.3,"orders":1}],"sell":[{"quantity":5000,"price":10.75,"orders":2},{"quantity":5000,"price":10.8,"orders":2},{"quantity":5000,"price":10.85,"orders":2},{"quantity":10000,"price":10.9,"orders":3},{"quantity":5000,"price":10.95,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|131063","symbol":"PPLPHARMA25JUL200CE","last_price":10.7,"volume":457500,"average_price":10.26,"oi":390000.0,"net_change":1.15,"total_buy_quantity":300000.0,"total_sell_quantity":327500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.55,"last_trade_time":"1751018389649","oi_day_high":397500.0,"oi_day_low":297500.0},"NSE_FO:DIVISLAB25JUL6600PE":{"ohlc":{"open":201.75,"high":202.8,"low":140.0,"close":155.0},"depth":{"buy":[{"quantity":100,"price":152.35,"orders":1},{"quantity":100,"price":152.3,"orders":1},{"quantity":100,"price":150.95,"orders":1},{"quantity":100,"price":150.85,"orders":1},{"quantity":100,"price":150.8,"orders":1}],"sell":[{"quantity":100,"price":154.95,"orders":1},{"quantity":500,"price":155.0,"orders":1},{"quantity":100,"price":155.7,"orders":1},{"quantity":100,"price":155.85,"orders":1},{"quantity":100,"price":156.7,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|87953","symbol":"DIVISLAB25JUL6600PE","last_price":155.0,"volume":73700,"average_price":159.56,"oi":26400.0,"net_change":-33.75,"total_buy_quantity":18600.0,"total_sell_quantity":19300.0,"lower_circuit_limit":34.25,"upper_circuit_limit":343.25,"last_trade_time":"1751018384629","oi_day_high":28300.0,"oi_day_low":14300.0},"NSE_FO:BAJAJ-AUTO25JUL8400CE":{"ohlc":{"open":295.0,"high":328.8,"low":278.05,"close":303.8},"depth":{"buy":[{"quantity":75,"price":303.3,"orders":1},{"quantity":75,"price":303.25,"orders":1},{"quantity":150,"price":302.25,"orders":2},{"quantity":75,"price":301.7,"orders":1},{"quantity":75,"price":301.65,"orders":1}],"sell":[{"quantity":150,"price":305.3,"orders":2},{"quantity":150,"price":305.35,"orders":2},{"quantity":75,"price":305.45,"orders":1},{"quantity":75,"price":305.5,"orders":1},{"quantity":75,"price":305.9,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|51014","symbol":"BAJAJ-AUTO25JUL8400CE","last_price":303.8,"volume":140400,"average_price":301.35,"oi":53775.0,"net_change":15.4,"total_buy_quantity":9000.0,"total_sell_quantity":12825.0,"lower_circuit_limit":45.2,"upper_circuit_limit":531.6,"last_trade_time":"1751018395600","oi_day_high":56925.0,"oi_day_low":43650.0},"NSE_FO:PATANJALI25JUL1660PE":{"ohlc":{"open":44.5,"high":58.0,"low":43.15,"close":55.2},"depth":{"buy":[{"quantity":300,"price":55.35,"orders":1},{"quantity":300,"price":55.3,"orders":1},{"quantity":300,"price":54.8,"orders":1},{"quantity":300,"price":54.7,"orders":1},{"quantity":600,"price":54.55,"orders":2}],"sell":[{"quantity":300,"price":57.0,"orders":1},{"quantity":300,"price":57.05,"orders":1},{"quantity":300,"price":57.2,"orders":1},{"quantity":300,"price":58.8,"orders":1},{"quantity":600,"price":59.45,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|126274","symbol":"PATANJALI25JUL1660PE","last_price":55.2,"volume":19500,"average_price":50.02,"oi":12000.0,"net_change":3.4,"total_buy_quantity":39000.0,"total_sell_quantity":41100.0,"lower_circuit_limit":6.05,"upper_circuit_limit":97.55,"last_trade_time":"1751017313515","oi_day_high":12000.0,"oi_day_low":4800.0},"NSE_FO:CROMPTON25JUL360PE":{"ohlc":{"open":12.7,"high":14.5,"low":11.3,"close":13.35},"depth":{"buy":[{"quantity":1800,"price":13.2,"orders":1},{"quantity":1800,"price":13.15,"orders":1},{"quantity":7200,"price":13.1,"orders":2},{"quantity":5400,"price":13.05,"orders":1},{"quantity":12600,"price":13.0,"orders":5}],"sell":[{"quantity":1800,"price":13.35,"orders":1},{"quantity":1800,"price":13.4,"orders":1},{"quantity":1800,"price":13.45,"orders":1},{"quantity":1800,"price":13.55,"orders":1},{"quantity":1800,"price":13.65,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|85634","symbol":"CROMPTON25JUL360PE","last_price":13.35,"volume":351000,"average_price":12.66,"oi":291600.0,"net_change":-0.2,"total_buy_quantity":243000.0,"total_sell_quantity":237600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.55,"last_trade_time":"1751018215587","oi_day_high":298800.0,"oi_day_low":199800.0},"NSE_FO:AMBUJACEM25JUL565CE":{"ohlc":{"open":22.05,"high":28.0,"low":20.95,"close":23.6},"depth":{"buy":[{"quantity":4200,"price":23.3,"orders":4},{"quantity":3150,"price":23.25,"orders":3},{"quantity":1050,"price":23.2,"orders":1},{"quantity":1050,"price":22.95,"orders":1},{"quantity":3150,"price":22.9,"orders":2}],"sell":[{"quantity":2100,"price":23.7,"orders":2},{"quantity":1050,"price":23.75,"orders":1},{"quantity":1050,"price":23.95,"orders":1},{"quantity":3150,"price":24.05,"orders":3},{"quantity":1050,"price":24.1,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|76690","symbol":"AMBUJACEM25JUL565CE","last_price":23.6,"volume":1037400,"average_price":24.29,"oi":170100.0,"net_change":2.15,"total_buy_quantity":105000.0,"total_sell_quantity":67200.0,"lower_circuit_limit":1.45,"upper_circuit_limit":41.45,"last_trade_time":"1751018346169","oi_day_high":463050.0,"oi_day_low":170100.0},"NSE_FO:AUROPHARMA25JUL1120CE":{"ohlc":{"open":45.2,"high":51.7,"low":40.85,"close":42.75},"depth":{"buy":[{"quantity":1100,"price":42.7,"orders":2},{"quantity":550,"price":42.65,"orders":1},{"quantity":1100,"price":42.05,"orders":2},{"quantity":550,"price":42.0,"orders":1},{"quantity":1100,"price":41.15,"orders":2}],"sell":[{"quantity":550,"price":43.7,"orders":1},{"quantity":550,"price":44.15,"orders":1},{"quantity":550,"price":44.35,"orders":1},{"quantity":550,"price":44.4,"orders":1},{"quantity":1100,"price":44.45,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|67810","symbol":"AUROPHARMA25JUL1120CE","last_price":42.75,"volume":367950,"average_price":46.05,"oi":218900.0,"net_change":-1.9,"total_buy_quantity":36850.0,"total_sell_quantity":96800.0,"lower_circuit_limit":9.8,"upper_circuit_limit":79.5,"last_trade_time":"1751018371647","oi_day_high":234300.0,"oi_day_low":185350.0},"NSE_FO:COFORGE25JUL1880CE":{"ohlc":{"open":89.95,"high":126.95,"low":89.95,"close":94.15},"depth":{"buy":[{"quantity":375,"price":92.75,"orders":1},{"quantity":375,"price":92.7,"orders":1},{"quantity":375,"price":92.65,"orders":1},{"quantity":375,"price":92.25,"orders":1},{"quantity":375,"price":92.2,"orders":1}],"sell":[{"quantity":375,"price":94.15,"orders":1},{"quantity":375,"price":94.2,"orders":1},{"quantity":375,"price":94.4,"orders":1},{"quantity":375,"price":101.5,"orders":1},{"quantity":1125,"price":101.55,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|84364","symbol":"COFORGE25JUL1880CE","last_price":94.15,"volume":312750,"average_price":106.82,"oi":395250.0,"net_change":10.2,"total_buy_quantity":27000.0,"total_sell_quantity":27000.0,"lower_circuit_limit":11.4,"upper_circuit_limit":156.5,"last_trade_time":"1751018217365","oi_day_high":398250.0,"oi_day_low":391500.0},"NSE_FO:ABCAPITAL25JUL275CE":{"ohlc":{"open":11.35,"high":11.6,"low":7.35,"close":7.75},"depth":{"buy":[{"quantity":6200,"price":7.7,"orders":2},{"quantity":31000,"price":7.65,"orders":4},{"quantity":9300,"price":7.6,"orders":3},{"quantity":18600,"price":7.55,"orders":3},{"quantity":18600,"price":7.5,"orders":5}],"sell":[{"quantity":3100,"price":7.8,"orders":1},{"quantity":6200,"price":7.9,"orders":2},{"quantity":15500,"price":7.95,"orders":4},{"quantity":6200,"price":8.0,"orders":2},{"quantity":18600,"price":8.05,"orders":4}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|74845","symbol":"ABCAPITAL25JUL275CE","last_price":7.75,"volume":3695200,"average_price":8.5,"oi":2656700.0,"net_change":-3.65,"total_buy_quantity":561100.0,"total_sell_quantity":961000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.4,"last_trade_time":"1751018373567","oi_day_high":2656700.0,"oi_day_low":1658500.0},"NSE_FO:IIFL25JUL480PE":{"ohlc":{"open":17.85,"high":21.8,"low":17.75,"close":21.05},"depth":{"buy":[{"quantity":1650,"price":20.2,"orders":1},{"quantity":1650,"price":20.15,"orders":1},{"quantity":1650,"price":19.7,"orders":1},{"quantity":1650,"price":19.55,"orders":1},{"quantity":11550,"price":18.9,"orders":2}],"sell":[{"quantity":1650,"price":21.05,"orders":1},{"quantity":8250,"price":21.1,"orders":3},{"quantity":8250,"price":21.15,"orders":3},{"quantity":1650,"price":21.25,"orders":1},{"quantity":4950,"price":21.3,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|101188","symbol":"IIFL25JUL480PE","last_price":21.05,"volume":112200,"average_price":20.17,"oi":516450.0,"net_change":3.0,"total_buy_quantity":90750.0,"total_sell_quantity":140250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.05,"last_trade_time":"1751018067363","oi_day_high":523050.0,"oi_day_low":493350.0},"NSE_FO:BANDHANBNK25JUL185CE":{"ohlc":{"open":8.2,"high":8.65,"low":6.6,"close":7.25},"depth":{"buy":[{"quantity":21600,"price":7.2,"orders":6},{"quantity":14400,"price":7.15,"orders":4},{"quantity":14400,"price":7.1,"orders":4},{"quantity":3600,"price":7.05,"orders":1},{"quantity":14400,"price":7.0,"orders":3}],"sell":[{"quantity":3600,"price":7.3,"orders":1},{"quantity":3600,"price":7.35,"orders":1},{"quantity":10800,"price":7.4,"orders":3},{"quantity":25200,"price":7.45,"orders":6},{"quantity":14400,"price":7.5,"orders":4}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|72556","symbol":"BANDHANBNK25JUL185CE","last_price":7.25,"volume":3556800,"average_price":7.66,"oi":2235600.0,"net_change":-0.55,"total_buy_quantity":622800.0,"total_sell_quantity":468000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1751018393216","oi_day_high":2239200.0,"oi_day_low":1677600.0},"NSE_FO:DALBHARAT25JUL2200PE":{"ohlc":{"open":60.0,"high":63.85,"low":54.0,"close":57.5},"depth":{"buy":[{"quantity":325,"price":56.35,"orders":1},{"quantity":325,"price":56.3,"orders":1},{"quantity":325,"price":56.25,"orders":1},{"quantity":325,"price":56.2,"orders":1},{"quantity":650,"price":56.05,"orders":1}],"sell":[{"quantity":650,"price":57.45,"orders":2},{"quantity":325,"price":58.5,"orders":1},{"quantity":650,"price":58.55,"orders":2},{"quantity":325,"price":58.6,"orders":1},{"quantity":325,"price":58.8,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|87043","symbol":"DALBHARAT25JUL2200PE","last_price":57.5,"volume":63700,"average_price":58.84,"oi":26975.0,"net_change":-10.9,"total_buy_quantity":53625.0,"total_sell_quantity":43225.0,"lower_circuit_limit":14.2,"upper_circuit_limit":122.6,"last_trade_time":"1751018358709","oi_day_high":26975.0,"oi_day_low":9425.0},"NSE_FO:PERSISTENT25JUL6100PE":{"ohlc":{"open":254.95,"high":294.8,"low":221.55,"close":271.65},"depth":{"buy":[{"quantity":100,"price":271.35,"orders":1},{"quantity":100,"price":271.3,"orders":1},{"quantity":100,"price":269.15,"orders":1},{"quantity":200,"price":269.1,"orders":2},{"quantity":100,"price":268.7,"orders":1}],"sell":[{"quantity":200,"price":276.3,"orders":2},{"quantity":100,"price":276.35,"orders":1},{"quantity":100,"price":277.4,"orders":1},{"quantity":100,"price":280.9,"orders":1},{"quantity":100,"price":280.95,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|126898","symbol":"PERSISTENT25JUL6100PE","last_price":271.65,"volume":36900,"average_price":251.83,"oi":23800.0,"net_change":9.2,"total_buy_quantity":5300.0,"total_sell_quantity":8800.0,"lower_circuit_limit":64.05,"upper_circuit_limit":460.85,"last_trade_time":"1751018338854","oi_day_high":23800.0,"oi_day_low":18300.0},"NSE_FO:M&M25JUL3200CE":{"ohlc":{"open":102.15,"high":121.0,"low":93.45,"close":106.95},"depth":{"buy":[{"quantity":200,"price":106.1,"orders":1},{"quantity":200,"price":106.05,"orders":1},{"quantity":600,"price":106.0,"orders":3},{"quantity":200,"price":105.9,"orders":1},{"quantity":200,"price":105.75,"orders":1}],"sell":[{"quantity":200,"price":106.95,"orders":1},{"quantity":400,"price":107.0,"orders":2},{"quantity":400,"price":107.25,"orders":2},{"quantity":2200,"price":107.3,"orders":1},{"quantity":200,"price":107.55,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|112286","symbol":"M&M25JUL3200CE","last_price":106.95,"volume":1355200,"average_price":106.78,"oi":558800.0,"net_change":1.15,"total_buy_quantity":39600.0,"total_sell_quantity":109000.0,"lower_circuit_limit":3.65,"upper_circuit_limit":207.95,"last_trade_time":"1751018395214","oi_day_high":572600.0,"oi_day_low":519800.0},"NSE_FO:CYIENT25JUL1300CE":{"ohlc":{"open":52.0,"high":68.1,"low":50.55,"close":55.15},"depth":{"buy":[{"quantity":425,"price":55.05,"orders":1},{"quantity":425,"price":55.0,"orders":1},{"quantity":425,"price":54.6,"orders":1},{"quantity":425,"price":54.2,"orders":1},{"quantity":850,"price":54.05,"orders":2}],"sell":[{"quantity":425,"price":55.75,"orders":1},{"quantity":425,"price":55.8,"orders":1},{"quantity":425,"price":55.95,"orders":1},{"quantity":425,"price":56.0,"orders":1},{"quantity":425,"price":56.35,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|90204","symbol":"CYIENT25JUL1300CE","last_price":55.15,"volume":244800,"average_price":60.42,"oi":121550.0,"net_change":4.0,"total_buy_quantity":105400.0,"total_sell_quantity":77775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.3,"last_trade_time":"1751018397461","oi_day_high":126225.0,"oi_day_low":109225.0},"NSE_FO:VBL25JUL460PE":{"ohlc":{"open":13.95,"high":13.95,"low":11.2,"close":13.05},"depth":{"buy":[{"quantity":1025,"price":12.55,"orders":1},{"quantity":1025,"price":12.5,"orders":1},{"quantity":3075,"price":12.45,"orders":3},{"quantity":2050,"price":12.4,"orders":2},{"quantity":4100,"price":12.35,"orders":3}],"sell":[{"quantity":1025,"price":12.85,"orders":1},{"quantity":1025,"price":12.9,"orders":1},{"quantity":2050,"price":12.95,"orders":2},{"quantity":1025,"price":13.0,"orders":1},{"quantity":1025,"price":13.05,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|134947","symbol":"VBL25JUL460PE","last_price":13.05,"volume":587325,"average_price":12.43,"oi":638575.0,"net_change":-1.45,"total_buy_quantity":229600.0,"total_sell_quantity":160925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.5,"last_trade_time":"1751018396430","oi_day_high":659075.0,"oi_day_low":544275.0},"NSE_FO:MOTHERSON25JUL155PE":{"ohlc":{"open":5.0,"high":5.55,"low":4.3,"close":4.9},"depth":{"buy":[{"quantity":20500,"price":4.8,"orders":5},{"quantity":28700,"price":4.75,"orders":5},{"quantity":24600,"price":4.7,"orders":6},{"quantity":28700,"price":4.65,"orders":4},{"quantity":8200,"price":4.6,"orders":2}],"sell":[{"quantity":4100,"price":4.9,"orders":1},{"quantity":20500,"price":4.95,"orders":5},{"quantity":24600,"price":5.0,"orders":6},{"quantity":20500,"price":5.05,"orders":5},{"quantity":12300,"price":5.1,"orders":3}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|114375","symbol":"MOTHERSON25JUL155PE","last_price":4.9,"volume":2111500,"average_price":4.94,"oi":1849100.0,"net_change":-0.75,"total_buy_quantity":955300.0,"total_sell_quantity":668300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1751018365037","oi_day_high":1865500.0,"oi_day_low":1369400.0},"NSE_FO:SBIN25JUL800CE":{"ohlc":{"open":22.45,"high":28.25,"low":21.65,"close":23.4},"depth":{"buy":[{"quantity":2250,"price":23.3,"orders":3},{"quantity":3000,"price":23.25,"orders":4},{"quantity":3750,"price":23.2,"orders":5},{"quantity":3750,"price":23.15,"orders":4},{"quantity":9750,"price":23.1,"orders":7}],"sell":[{"quantity":15750,"price":23.4,"orders":3},{"quantity":3000,"price":23.45,"orders":4},{"quantity":4500,"price":23.5,"orders":5},{"quantity":3750,"price":23.55,"orders":4},{"quantity":12750,"price":23.6,"orders":11}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|125465","symbol":"SBIN25JUL800CE","last_price":23.4,"volume":13368750,"average_price":25.36,"oi":5349750.0,"net_change":3.4,"total_buy_quantity":353250.0,"total_sell_quantity":979500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.0,"last_trade_time":"1751018393489","oi_day_high":5520000.0,"oi_day_low":5023500.0},"NSE_FO:BEL25JUL410PE":{"ohlc":{"open":13.25,"high":13.45,"low":8.8,"close":9.0},"depth":{"buy":[{"quantity":14250,"price":9.0,"orders":4},{"quantity":22800,"price":8.95,"orders":6},{"quantity":28500,"price":8.9,"orders":8},{"quantity":19950,"price":8.85,"orders":4},{"quantity":39900,"price":8.8,"orders":5}],"sell":[{"quantity":5700,"price":9.1,"orders":1},{"quantity":14250,"price":9.15,"orders":4},{"quantity":28500,"price":9.2,"orders":5},{"quantity":42750,"price":9.25,"orders":6},{"quantity":28500,"price":9.3,"orders":5}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|39418","symbol":"BEL25JUL410PE","last_price":9.0,"volume":8185200,"average_price":10.65,"oi":3619500.0,"net_change":-4.6,"total_buy_quantity":481650.0,"total_sell_quantity":783750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.6,"last_trade_time":"1751018372727","oi_day_high":3619500.0,"oi_day_low":2616300.0},"NSE_FO:HEROMOTOCO25JUL4300CE":{"ohlc":{"open":99.9,"high":126.95,"low":99.75,"close":108.2},"depth":{"buy":[{"quantity":150,"price":108.95,"orders":1},{"quantity":150,"price":108.9,"orders":1},{"quantity":150,"price":108.85,"orders":1},{"quantity":450,"price":108.55,"orders":1},{"quantity":450,"price":108.35,"orders":1}],"sell":[{"quantity":150,"price":109.95,"orders":1},{"quantity":150,"price":110.0,"orders":1},{"quantity":150,"price":110.2,"orders":1},{"quantity":3600,"price":110.25,"orders":1},{"quantity":450,"price":110.4,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|96118","symbol":"HEROMOTOCO25JUL4300CE","last_price":108.2,"volume":982200,"average_price":115.13,"oi":240750.0,"net_change":11.35,"total_buy_quantity":51450.0,"total_sell_quantity":35100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":204.8,"last_trade_time":"1751018388160","oi_day_high":265800.0,"oi_day_low":215550.0},"NSE_FO:TATACHEM25JUL940CE":{"ohlc":{"open":29.85,"high":32.1,"low":25.9,"close":26.05},"depth":{"buy":[{"quantity":650,"price":26.05,"orders":1},{"quantity":1300,"price":26.0,"orders":2},{"quantity":650,"price":25.65,"orders":1},{"quantity":650,"price":25.6,"orders":1},{"quantity":1950,"price":25.55,"orders":2}],"sell":[{"quantity":1300,"price":26.5,"orders":2},{"quantity":650,"price":26.6,"orders":1},{"quantity":650,"price":26.65,"orders":1},{"quantity":1950,"price":26.75,"orders":1},{"quantity":650,"price":26.8,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|129011","symbol":"TATACHEM25JUL940CE","last_price":26.05,"volume":370500,"average_price":29.94,"oi":259350.0,"net_change":-3.7,"total_buy_quantity":106600.0,"total_sell_quantity":147550.0,"lower_circuit_limit":1.7,"upper_circuit_limit":57.8,"last_trade_time":"1751018316972","oi_day_high":287300.0,"oi_day_low":255450.0},"NSE_FO:MCX25JUL8800PE":{"ohlc":{"open":339.95,"high":388.0,"low":263.05,"close":324.8},"depth":{"buy":[{"quantity":125,"price":322.0,"orders":1},{"quantity":125,"price":321.95,"orders":1},{"quantity":125,"price":321.75,"orders":1},{"quantity":250,"price":321.7,"orders":1},{"quantity":125,"price":320.7,"orders":1}],"sell":[{"quantity":125,"price":324.55,"orders":1},{"quantity":125,"price":324.6,"orders":1},{"quantity":125,"price":324.8,"orders":1},{"quantity":250,"price":324.95,"orders":2},{"quantity":125,"price":326.4,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|39795","symbol":"MCX25JUL8800PE","last_price":324.8,"volume":388500,"average_price":330.11,"oi":40875.0,"net_change":-27.7,"total_buy_quantity":24250.0,"total_sell_quantity":26500.0,"lower_circuit_limit":42.6,"upper_circuit_limit":662.4,"last_trade_time":"1751018389718","oi_day_high":50625.0,"oi_day_low":20875.0},"NSE_FO:BDL25JUL1850PE":{"ohlc":{"open":94.25,"high":94.25,"low":62.0,"close":66.0},"depth":{"buy":[{"quantity":325,"price":65.6,"orders":1},{"quantity":325,"price":65.2,"orders":1},{"quantity":650,"price":65.1,"orders":1},{"quantity":325,"price":64.95,"orders":1},{"quantity":325,"price":64.7,"orders":1}],"sell":[{"quantity":325,"price":66.25,"orders":1},{"quantity":325,"price":66.7,"orders":1},{"quantity":650,"price":66.75,"orders":1},{"quantity":975,"price":66.8,"orders":1},{"quantity":650,"price":67.7,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|81349","symbol":"BDL25JUL1850PE","last_price":66.0,"volume":221975,"average_price":69.66,"oi":117650.0,"net_change":-25.4,"total_buy_quantity":44525.0,"total_sell_quantity":62725.0,"lower_circuit_limit":12.4,"upper_circuit_limit":170.4,"last_trade_time":"1751018350915","oi_day_high":129025.0,"oi_day_low":105300.0},"NSE_FO:RVNL25JUL400PE":{"ohlc":{"open":15.5,"high":18.45,"low":13.6,"close":17.45},"depth":{"buy":[{"quantity":1375,"price":17.5,"orders":1},{"quantity":2750,"price":17.45,"orders":1},{"quantity":2750,"price":17.35,"orders":2},{"quantity":1375,"price":17.2,"orders":1},{"quantity":2750,"price":17.15,"orders":2}],"sell":[{"quantity":1375,"price":17.75,"orders":1},{"quantity":1375,"price":17.8,"orders":1},{"quantity":1375,"price":17.85,"orders":1},{"quantity":1375,"price":17.9,"orders":1},{"quantity":1375,"price":18.05,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|132920","symbol":"RVNL25JUL400PE","last_price":17.45,"volume":269500,"average_price":15.7,"oi":341000.0,"net_change":0.75,"total_buy_quantity":222750.0,"total_sell_quantity":178750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.7,"last_trade_time":"1751018399570","oi_day_high":345125.0,"oi_day_low":290125.0},"NSE_FO:VEDL25JUL460CE":{"ohlc":{"open":16.85,"high":24.95,"low":16.75,"close":19.25},"depth":{"buy":[{"quantity":5750,"price":19.15,"orders":5},{"quantity":4600,"price":19.1,"orders":4},{"quantity":6900,"price":19.05,"orders":6},{"quantity":6900,"price":19.0,"orders":6},{"quantity":2300,"price":18.95,"orders":2}],"sell":[{"quantity":1150,"price":19.25,"orders":1},{"quantity":31050,"price":19.3,"orders":4},{"quantity":2300,"price":19.35,"orders":2},{"quantity":2300,"price":19.4,"orders":2},{"quantity":4600,"price":19.45,"orders":4}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|135150","symbol":"VEDL25JUL460CE","last_price":19.25,"volume":8512300,"average_price":20.26,"oi":2194200.0,"net_change":3.95,"total_buy_quantity":304750.0,"total_sell_quantity":494500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.45,"last_trade_time":"1751018390575","oi_day_high":2411550.0,"oi_day_low":2194200.0},"NSE_FO:ETERNAL25JUL265CE":{"ohlc":{"open":11.65,"high":12.3,"low":9.45,"close":10.2},"depth":{"buy":[{"quantity":2425,"price":10.15,"orders":1},{"quantity":9700,"price":10.1,"orders":4},{"quantity":9700,"price":10.05,"orders":4},{"quantity":19400,"price":10.0,"orders":7},{"quantity":7275,"price":9.95,"orders":2}],"sell":[{"quantity":21825,"price":10.3,"orders":8},{"quantity":12125,"price":10.35,"orders":5},{"quantity":21825,"price":10.4,"orders":7},{"quantity":4850,"price":10.45,"orders":2},{"quantity":4850,"price":10.5,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|93852","symbol":"ETERNAL25JUL265CE","last_price":10.2,"volume":5235575,"average_price":10.27,"oi":2311025.0,"net_change":-1.4,"total_buy_quantity":438925.0,"total_sell_quantity":773575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1751018398246","oi_day_high":2403175.0,"oi_day_low":1729025.0},"NSE_FO:WIPRO25JUL267.5PE":{"ohlc":{"open":8.0,"high":9.0,"low":7.3,"close":8.55},"depth":{"buy":[{"quantity":21000,"price":8.45,"orders":6},{"quantity":6000,"price":8.4,"orders":2},{"quantity":9000,"price":8.35,"orders":1},{"quantity":9000,"price":8.3,"orders":1},{"quantity":6000,"price":8.15,"orders":1}],"sell":[{"quantity":3000,"price":8.65,"orders":1},{"quantity":3000,"price":8.7,"orders":1},{"quantity":9000,"price":8.75,"orders":3},{"quantity":6000,"price":8.8,"orders":2},{"quantity":9000,"price":8.85,"orders":3}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|141206","symbol":"WIPRO25JUL267.5PE","last_price":8.55,"volume":1077000,"average_price":8.38,"oi":372000.0,"net_change":0.6,"total_buy_quantity":423000.0,"total_sell_quantity":369000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1751018323690","oi_day_high":384000.0,"oi_day_low":282000.0},"NSE_FO:ICICIPRULI25JUL650PE":{"ohlc":{"open":20.6,"high":23.75,"low":19.45,"close":20.55},"depth":{"buy":[{"quantity":4625,"price":20.6,"orders":2},{"quantity":1850,"price":20.5,"orders":2},{"quantity":2775,"price":20.45,"orders":1},{"quantity":7400,"price":20.4,"orders":4},{"quantity":5550,"price":20.35,"orders":2}],"sell":[{"quantity":925,"price":20.85,"orders":1},{"quantity":925,"price":20.9,"orders":1},{"quantity":925,"price":20.95,"orders":1},{"quantity":925,"price":21.2,"orders":1},{"quantity":925,"price":21.25,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|99811","symbol":"ICICIPRULI25JUL650PE","last_price":20.55,"volume":259000,"average_price":21.65,"oi":151700.0,"net_change":0.05,"total_buy_quantity":185000.0,"total_sell_quantity":101750.0,"lower_circuit_limit":0.5,"upper_circuit_limit":40.5,"last_trade_time":"1751018395519","oi_day_high":151700.0,"oi_day_low":82325.0},"NSE_FO:RELIANCE25JUL1500CE":{"ohlc":{"open":37.0,"high":47.4,"low":34.1,"close":42.15},"depth":{"buy":[{"quantity":500,"price":42.15,"orders":1},{"quantity":500,"price":42.1,"orders":1},{"quantity":1000,"price":42.05,"orders":1},{"quantity":1500,"price":42.0,"orders":3},{"quantity":1000,"price":41.95,"orders":2}],"sell":[{"quantity":500,"price":42.3,"orders":1},{"quantity":1000,"price":42.35,"orders":2},{"quantity":1000,"price":42.4,"orders":2},{"quantity":1000,"price":42.45,"orders":2},{"quantity":1500,"price":42.5,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|124711","symbol":"RELIANCE25JUL1500CE","last_price":42.15,"volume":13629000,"average_price":40.88,"oi":2803000.0,"net_change":9.1,"total_buy_quantity":323000.0,"total_sell_quantity":216000.0,"lower_circuit_limit":0.1,"upper_circuit_limit":95.0,"last_trade_time":"1751018398990","oi_day_high":4019000.0,"oi_day_low":2783000.0},"NSE_FO:ULTRACEMCO25JUL12000CE":{"ohlc":{"open":285.05,"high":447.95,"low":285.05,"close":414.1},"depth":{"buy":[{"quantity":50,"price":413.1,"orders":1},{"quantity":50,"price":413.05,"orders":1},{"quantity":50,"price":413.0,"orders":1},{"quantity":100,"price":412.3,"orders":1},{"quantity":100,"price":412.25,"orders":1}],"sell":[{"quantity":50,"price":418.7,"orders":1},{"quantity":50,"price":418.75,"orders":1},{"quantity":50,"price":418.9,"orders":1},{"quantity":450,"price":418.95,"orders":1},{"quantity":100,"price":419.15,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|133956","symbol":"ULTRACEMCO25JUL12000CE","last_price":414.1,"volume":349000,"average_price":362.31,"oi":51400.0,"net_change":133.35,"total_buy_quantity":7100.0,"total_sell_quantity":7550.0,"lower_circuit_limit":6.85,"upper_circuit_limit":554.65,"last_trade_time":"1751018395377","oi_day_high":63550.0,"oi_day_low":51400.0},"NSE_FO:AXISBANK25JUL1230PE":{"ohlc":{"open":25.0,"high":32.0,"low":21.55,"close":31.2},"depth":{"buy":[{"quantity":625,"price":31.25,"orders":1},{"quantity":625,"price":31.2,"orders":1},{"quantity":625,"price":31.1,"orders":1},{"quantity":1250,"price":31.05,"orders":2},{"quantity":625,"price":31.0,"orders":1}],"sell":[{"quantity":625,"price":31.5,"orders":1},{"quantity":1875,"price":31.55,"orders":3},{"quantity":625,"price":31.6,"orders":1},{"quantity":625,"price":31.65,"orders":1},{"quantity":625,"price":31.7,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|79223","symbol":"AXISBANK25JUL1230PE","last_price":31.2,"volume":1309375,"average_price":29.2,"oi":380000.0,"net_change":3.35,"total_buy_quantity":91250.0,"total_sell_quantity":123125.0,"lower_circuit_limit":3.4,"upper_circuit_limit":52.3,"last_trade_time":"1751018387827","oi_day_high":416875.0,"oi_day_low":265000.0},"NSE_FO:KAYNES25JUL5800PE":{"ohlc":{"open":244.9,"high":245.25,"low":188.0,"close":212.9},"depth":{"buy":[{"quantity":100,"price":205.5,"orders":1},{"quantity":100,"price":205.45,"orders":1},{"quantity":100,"price":205.4,"orders":1},{"quantity":1000,"price":204.35,"orders":1},{"quantity":300,"price":203.4,"orders":1}],"sell":[{"quantity":100,"price":213.85,"orders":1},{"quantity":100,"price":213.9,"orders":1},{"quantity":100,"price":216.25,"orders":1},{"quantity":100,"price":216.3,"orders":1},{"quantity":100,"price":216.35,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|111690","symbol":"KAYNES25JUL5800PE","last_price":212.9,"volume":16000,"average_price":213.01,"oi":6100.0,"net_change":-32.6,"total_buy_quantity":26300.0,"total_sell_quantity":11300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":495.45,"last_trade_time":"1751018371472","oi_day_high":6300.0,"oi_day_low":3700.0},"NSE_FO:BAJFINANCE25JUL1000CE":{"ohlc":{"open":12.2,"high":14.1,"low":8.5,"close":9.8},"depth":{"buy":[{"quantity":3750,"price":9.5,"orders":5},{"quantity":2250,"price":9.45,"orders":3},{"quantity":2250,"price":9.4,"orders":3},{"quantity":750,"price":9.3,"orders":1},{"quantity":8250,"price":9.25,"orders":2}],"sell":[{"quantity":750,"price":9.8,"orders":1},{"quantity":1500,"price":9.85,"orders":2},{"quantity":3750,"price":9.9,"orders":3},{"quantity":4500,"price":9.95,"orders":4},{"quantity":2250,"price":10.0,"orders":3}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|71092","symbol":"BAJFINANCE25JUL1000CE","last_price":9.8,"volume":3825750,"average_price":9.9,"oi":2009250.0,"net_change":-2.3,"total_buy_quantity":375750.0,"total_sell_quantity":395250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.1,"last_trade_time":"1751018399011","oi_day_high":2086500.0,"oi_day_low":1629000.0},"NSE_FO:DIXON25JUL14250PE":{"ohlc":{"open":440.1,"high":513.45,"low":329.05,"close":465.0},"depth":{"buy":[{"quantity":50,"price":461.95,"orders":1},{"quantity":50,"price":461.9,"orders":1},{"quantity":50,"price":461.0,"orders":1},{"quantity":50,"price":460.95,"orders":1},{"quantity":50,"price":460.7,"orders":1}],"sell":[{"quantity":50,"price":473.25,"orders":1},{"quantity":50,"price":473.3,"orders":1},{"quantity":50,"price":479.75,"orders":1},{"quantity":50,"price":479.8,"orders":1},{"quantity":150,"price":479.85,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|92091","symbol":"DIXON25JUL14250PE","last_price":465.0,"volume":156050,"average_price":402.95,"oi":28250.0,"net_change":-100.45,"total_buy_quantity":14500.0,"total_sell_quantity":6700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1062.1,"last_trade_time":"1751018379009","oi_day_high":30000.0,"oi_day_low":26550.0},"NSE_FO:JIOFIN25JUL315PE":{"ohlc":{"open":9.95,"high":10.85,"low":5.15,"close":6.3},"depth":{"buy":[{"quantity":14100,"price":6.15,"orders":5},{"quantity":30550,"price":6.1,"orders":9},{"quantity":16450,"price":6.05,"orders":6},{"quantity":28200,"price":6.0,"orders":5},{"quantity":16450,"price":5.95,"orders":3}],"sell":[{"quantity":9400,"price":6.25,"orders":3},{"quantity":14100,"price":6.3,"orders":5},{"quantity":23500,"price":6.35,"orders":7},{"quantity":18800,"price":6.4,"orders":5},{"quantity":16450,"price":6.45,"orders":4}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|106122","symbol":"JIOFIN25JUL315PE","last_price":6.3,"volume":7804350,"average_price":7.31,"oi":1186750.0,"net_change":-4.45,"total_buy_quantity":613350.0,"total_sell_quantity":719100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1751018358879","oi_day_high":1341850.0,"oi_day_low":589850.0},"NSE_FO:CESC25JUL172.5CE":{"ohlc":{"open":7.9,"high":7.95,"low":6.35,"close":6.5},"depth":{"buy":[{"quantity":7250,"price":6.35,"orders":2},{"quantity":7250,"price":6.3,"orders":2},{"quantity":7250,"price":6.25,"orders":2},{"quantity":14500,"price":6.2,"orders":4},{"quantity":21750,"price":6.15,"orders":4}],"sell":[{"quantity":3625,"price":6.5,"orders":1},{"quantity":3625,"price":6.55,"orders":1},{"quantity":14500,"price":6.6,"orders":4},{"quantity":14500,"price":6.65,"orders":4},{"quantity":10875,"price":6.7,"orders":3}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|86476","symbol":"CESC25JUL172.5CE","last_price":6.5,"volume":1033125,"average_price":7.16,"oi":775750.0,"net_change":-1.6,"total_buy_quantity":616250.0,"total_sell_quantity":536500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1751018311455","oi_day_high":855500.0,"oi_day_low":685125.0},"NSE_FO:PEL25JUL1140PE":{"ohlc":{"open":27.05,"high":36.8,"low":25.9,"close":36.2},"depth":{"buy":[{"quantity":1500,"price":35.65,"orders":2},{"quantity":750,"price":34.95,"orders":1},{"quantity":750,"price":34.9,"orders":1},{"quantity":750,"price":34.7,"orders":1},{"quantity":750,"price":34.1,"orders":1}],"sell":[{"quantity":750,"price":36.5,"orders":1},{"quantity":750,"price":36.55,"orders":1},{"quantity":750,"price":36.6,"orders":1},{"quantity":750,"price":36.65,"orders":1},{"quantity":750,"price":36.7,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|126784","symbol":"PEL25JUL1140PE","last_price":36.2,"volume":156000,"average_price":32.69,"oi":79500.0,"net_change":2.4,"total_buy_quantity":114000.0,"total_sell_quantity":117750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.4,"last_trade_time":"1751018286430","oi_day_high":80250.0,"oi_day_low":53250.0},"NSE_FO:INDIGO25JUL5700PE":{"ohlc":{"open":171.0,"high":181.0,"low":109.7,"close":123.95},"depth":{"buy":[{"quantity":150,"price":121.75,"orders":1},{"quantity":150,"price":121.7,"orders":1},{"quantity":150,"price":121.25,"orders":1},{"quantity":150,"price":121.2,"orders":1},{"quantity":150,"price":121.15,"orders":1}],"sell":[{"quantity":300,"price":123.45,"orders":2},{"quantity":150,"price":123.6,"orders":1},{"quantity":150,"price":124.1,"orders":1},{"quantity":300,"price":124.15,"orders":2},{"quantity":150,"price":124.95,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|102015","symbol":"INDIGO25JUL5700PE","last_price":123.95,"volume":375600,"average_price":135.04,"oi":99000.0,"net_change":-46.65,"total_buy_quantity":26550.0,"total_sell_quantity":30300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":318.1,"last_trade_time":"1751018395596","oi_day_high":99450.0,"oi_day_low":64800.0},"NSE_FO:ASTRAL25JUL1520PE":{"ohlc":{"open":45.55,"high":63.65,"low":35.75,"close":58.35},"depth":{"buy":[{"quantity":425,"price":57.55,"orders":1},{"quantity":425,"price":57.5,"orders":1},{"quantity":425,"price":57.4,"orders":1},{"quantity":1275,"price":57.35,"orders":1},{"quantity":425,"price":57.3,"orders":1}],"sell":[{"quantity":425,"price":59.8,"orders":1},{"quantity":1700,"price":59.95,"orders":3},{"quantity":1275,"price":60.0,"orders":1},{"quantity":425,"price":60.05,"orders":1},{"quantity":1275,"price":61.9,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|66150","symbol":"ASTRAL25JUL1520PE","last_price":58.35,"volume":115175,"average_price":43.66,"oi":76075.0,"net_change":10.15,"total_buy_quantity":36125.0,"total_sell_quantity":44200.0,"lower_circuit_limit":11.35,"upper_circuit_limit":85.05,"last_trade_time":"1751018370359","oi_day_high":77350.0,"oi_day_low":70975.0},"NSE_FO:NCC25JUL230CE":{"ohlc":{"open":10.9,"high":10.95,"low":8.65,"close":8.9},"depth":{"buy":[{"quantity":2700,"price":8.85,"orders":1},{"quantity":2700,"price":8.75,"orders":1},{"quantity":5400,"price":8.7,"orders":2},{"quantity":5400,"price":8.65,"orders":2},{"quantity":8100,"price":8.6,"orders":3}],"sell":[{"quantity":8100,"price":9.0,"orders":3},{"quantity":5400,"price":9.05,"orders":2},{"quantity":8100,"price":9.1,"orders":3},{"quantity":5400,"price":9.15,"orders":2},{"quantity":2700,"price":9.2,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|116437","symbol":"NCC25JUL230CE","last_price":8.9,"volume":577800,"average_price":9.84,"oi":550800.0,"net_change":-1.35,"total_buy_quantity":432000.0,"total_sell_quantity":472500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.25,"last_trade_time":"1751018269063","oi_day_high":564300.0,"oi_day_low":491400.0},"NSE_FO:LODHA25JUL1440PE":{"ohlc":{"open":61.2,"high":69.9,"low":58.0,"close":63.35},"depth":{"buy":[{"quantity":900,"price":63.45,"orders":2},{"quantity":450,"price":62.8,"orders":1},{"quantity":1350,"price":62.75,"orders":1},{"quantity":900,"price":62.7,"orders":2},{"quantity":1350,"price":62.1,"orders":1}],"sell":[{"quantity":450,"price":64.25,"orders":1},{"quantity":450,"price":64.3,"orders":1},{"quantity":450,"price":64.9,"orders":1},{"quantity":450,"price":64.95,"orders":1},{"quantity":450,"price":65.15,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|110032","symbol":"LODHA25JUL1440PE","last_price":63.35,"volume":94050,"average_price":64.48,"oi":80550.0,"net_change":4.75,"total_buy_quantity":28350.0,"total_sell_quantity":43650.0,"lower_circuit_limit":4.95,"upper_circuit_limit":112.25,"last_trade_time":"1751018292091","oi_day_high":80550.0,"oi_day_low":64800.0},"NSE_FO:NBCC25JUL125PE":{"ohlc":{"open":5.75,"high":6.5,"low":5.25,"close":6.15},"depth":{"buy":[{"quantity":6500,"price":5.95,"orders":1},{"quantity":19500,"price":5.9,"orders":3},{"quantity":45500,"price":5.85,"orders":5},{"quantity":39000,"price":5.8,"orders":4},{"quantity":19500,"price":5.75,"orders":3}],"sell":[{"quantity":6500,"price":6.1,"orders":1},{"quantity":6500,"price":6.15,"orders":1},{"quantity":13000,"price":6.2,"orders":2},{"quantity":19500,"price":6.25,"orders":3},{"quantity":6500,"price":6.3,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|121451","symbol":"NBCC25JUL125PE","last_price":6.15,"volume":624000,"average_price":5.8,"oi":2080000.0,"net_change":0.3,"total_buy_quantity":786500.0,"total_sell_quantity":591500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1751018390385","oi_day_high":2093000.0,"oi_day_low":1982500.0},"NSE_FO:ASHOKLEY25JUL250CE":{"ohlc":{"open":8.4,"high":9.45,"low":7.85,"close":7.9},"depth":{"buy":[{"quantity":2500,"price":7.9,"orders":1},{"quantity":2500,"price":7.85,"orders":1},{"quantity":10000,"price":7.8,"orders":4},{"quantity":35000,"price":7.75,"orders":5},{"quantity":2500,"price":7.7,"orders":1}],"sell":[{"quantity":5000,"price":7.95,"orders":1},{"quantity":27500,"price":8.0,"orders":2},{"quantity":7500,"price":8.05,"orders":2},{"quantity":5000,"price":8.1,"orders":2},{"quantity":22500,"price":8.15,"orders":4}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|65364","symbol":"ASHOKLEY25JUL250CE","last_price":7.9,"volume":4420000,"average_price":8.7,"oi":2065000.0,"net_change":-0.3,"total_buy_quantity":262500.0,"total_sell_quantity":615000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1751018383404","oi_day_high":2215000.0,"oi_day_low":1775000.0},"NSE_FO:APOLLOHOSP25JUL7100CE":{"ohlc":{"open":194.25,"high":324.8,"low":194.25,"close":315.8},"depth":{"buy":[{"quantity":125,"price":311.7,"orders":1},{"quantity":125,"price":311.65,"orders":1},{"quantity":125,"price":311.45,"orders":1},{"quantity":125,"price":309.5,"orders":1},{"quantity":125,"price":309.45,"orders":1}],"sell":[{"quantity":125,"price":315.15,"orders":1},{"quantity":250,"price":315.2,"orders":2},{"quantity":125,"price":315.25,"orders":1},{"quantity":125,"price":320.45,"orders":1},{"quantity":500,"price":320.5,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|64601","symbol":"APOLLOHOSP25JUL7100CE","last_price":315.8,"volume":190500,"average_price":244.85,"oi":51875.0,"net_change":118.65,"total_buy_quantity":10250.0,"total_sell_quantity":8750.0,"lower_circuit_limit":35.9,"upper_circuit_limit":596.35,"last_trade_time":"1751018398675","oi_day_high":63125.0,"oi_day_low":51875.0},"NSE_FO:SUPREMEIND25JUL4400PE":{"ohlc":{"open":169.45,"high":225.95,"low":163.15,"close":210.1},"depth":{"buy":[{"quantity":175,"price":209.3,"orders":1},{"quantity":175,"price":209.25,"orders":1},{"quantity":175,"price":209.2,"orders":1},{"quantity":175,"price":207.9,"orders":1},{"quantity":350,"price":207.05,"orders":1}],"sell":[{"quantity":175,"price":222.65,"orders":1},{"quantity":175,"price":224.3,"orders":1},{"quantity":350,"price":224.95,"orders":1},{"quantity":175,"price":226.0,"orders":1},{"quantity":175,"price":228.55,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|128346","symbol":"SUPREMEIND25JUL4400PE","last_price":210.1,"volume":14525,"average_price":189.07,"oi":25550.0,"net_change":25.1,"total_buy_quantity":25200.0,"total_sell_quantity":19250.0,"lower_circuit_limit":37.15,"upper_circuit_limit":332.85,"last_trade_time":"1751018393422","oi_day_high":25550.0,"oi_day_low":19600.0},"NSE_FO:GODREJCP25JUL1180CE":{"ohlc":{"open":37.0,"high":40.15,"low":31.2,"close":36.95},"depth":{"buy":[{"quantity":500,"price":36.4,"orders":1},{"quantity":500,"price":36.35,"orders":1},{"quantity":500,"price":36.3,"orders":1},{"quantity":500,"price":36.1,"orders":1},{"quantity":1000,"price":36.05,"orders":1}],"sell":[{"quantity":1500,"price":36.8,"orders":2},{"quantity":2000,"price":37.0,"orders":3},{"quantity":500,"price":37.55,"orders":1},{"quantity":500,"price":37.6,"orders":1},{"quantity":500,"price":37.65,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|92471","symbol":"GODREJCP25JUL1180CE","last_price":36.95,"volume":195500,"average_price":35.55,"oi":126500.0,"net_change":-1.15,"total_buy_quantity":71000.0,"total_sell_quantity":97500.0,"lower_circuit_limit":5.6,"upper_circuit_limit":70.6,"last_trade_time":"1751018396010","oi_day_high":132500.0,"oi_day_low":59000.0},"NSE_FO:UPL25JUL640CE":{"ohlc":{"open":14.4,"high":19.25,"low":14.4,"close":16.3},"depth":{"buy":[{"quantity":2710,"price":16.15,"orders":2},{"quantity":1355,"price":16.1,"orders":1},{"quantity":1355,"price":16.05,"orders":1},{"quantity":1355,"price":16.0,"orders":1},{"quantity":2710,"price":15.95,"orders":2}],"sell":[{"quantity":1355,"price":16.35,"orders":1},{"quantity":2710,"price":16.4,"orders":2},{"quantity":4065,"price":16.45,"orders":2},{"quantity":2710,"price":16.5,"orders":2},{"quantity":1355,"price":16.55,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|134667","symbol":"UPL25JUL640CE","last_price":16.3,"volume":2368540,"average_price":16.53,"oi":1781825.0,"net_change":1.95,"total_buy_quantity":227640.0,"total_sell_quantity":342815.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.35,"last_trade_time":"1751018375005","oi_day_high":1810280.0,"oi_day_low":1611095.0},"NSE_FO:BSE25JUL2800PE":{"ohlc":{"open":126.95,"high":143.85,"low":106.85,"close":140.6},"depth":{"buy":[{"quantity":375,"price":140.6,"orders":1},{"quantity":375,"price":140.55,"orders":1},{"quantity":375,"price":140.3,"orders":1},{"quantity":1125,"price":140.25,"orders":2},{"quantity":750,"price":140.2,"orders":1}],"sell":[{"quantity":375,"price":142.2,"orders":1},{"quantity":375,"price":142.25,"orders":1},{"quantity":750,"price":142.9,"orders":1},{"quantity":375,"price":142.95,"orders":1},{"quantity":24000,"price":143.0,"orders":6}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|49083","symbol":"BSE25JUL2800PE","last_price":140.6,"volume":1376625,"average_price":122.54,"oi":922500.0,"net_change":9.25,"total_buy_quantity":85875.0,"total_sell_quantity":99000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":266.2,"last_trade_time":"1751018398170","oi_day_high":924000.0,"oi_day_low":575625.0},"NSE_FO:ICICIGI25JUL2020CE":{"ohlc":{"open":63.15,"high":68.45,"low":54.35,"close":63.15},"depth":{"buy":[{"quantity":325,"price":61.8,"orders":1},{"quantity":325,"price":61.75,"orders":1},{"quantity":1625,"price":60.9,"orders":3},{"quantity":1950,"price":60.85,"orders":2},{"quantity":325,"price":60.8,"orders":1}],"sell":[{"quantity":325,"price":62.65,"orders":1},{"quantity":325,"price":62.8,"orders":1},{"quantity":325,"price":63.5,"orders":1},{"quantity":325,"price":63.75,"orders":1},{"quantity":1300,"price":63.8,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|102837","symbol":"ICICIGI25JUL2020CE","last_price":63.15,"volume":72475,"average_price":63.94,"oi":67925.0,"net_change":0.75,"total_buy_quantity":44525.0,"total_sell_quantity":48750.0,"lower_circuit_limit":10.6,"upper_circuit_limit":114.2,"last_trade_time":"1751018399230","oi_day_high":68575.0,"oi_day_low":52325.0},"NSE_FO:JSL25JUL690CE":{"ohlc":{"open":34.3,"high":37.5,"low":30.6,"close":30.6},"depth":{"buy":[{"quantity":850,"price":29.8,"orders":1},{"quantity":850,"price":29.75,"orders":1},{"quantity":850,"price":29.65,"orders":1},{"quantity":850,"price":28.8,"orders":1},{"quantity":1700,"price":28.55,"orders":1}],"sell":[{"quantity":850,"price":31.0,"orders":1},{"quantity":850,"price":31.05,"orders":1},{"quantity":850,"price":31.1,"orders":1},{"quantity":850,"price":31.15,"orders":1},{"quantity":1700,"price":31.45,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|109569","symbol":"JSL25JUL690CE","last_price":30.6,"volume":16150,"average_price":34.6,"oi":22950.0,"net_change":-2.6,"total_buy_quantity":46750.0,"total_sell_quantity":85000.0,"lower_circuit_limit":4.85,"upper_circuit_limit":61.55,"last_trade_time":"1751016464175","oi_day_high":22950.0,"oi_day_low":18700.0},"NSE_FO:SJVN25JUL100PE":{"ohlc":{"open":3.85,"high":4.0,"low":3.35,"close":3.65},"depth":{"buy":[{"quantity":29375,"price":3.7,"orders":3},{"quantity":47000,"price":3.65,"orders":6},{"quantity":58750,"price":3.6,"orders":7},{"quantity":58750,"price":3.55,"orders":7},{"quantity":47000,"price":3.5,"orders":5}],"sell":[{"quantity":29375,"price":3.8,"orders":5},{"quantity":23500,"price":3.85,"orders":4},{"quantity":58750,"price":3.9,"orders":9},{"quantity":58750,"price":3.95,"orders":5},{"quantity":29375,"price":4.0,"orders":4}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|126847","symbol":"SJVN25JUL100PE","last_price":3.65,"volume":1022250,"average_price":3.67,"oi":1092750.0,"net_change":-0.45,"total_buy_quantity":1304250.0,"total_sell_quantity":722625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1751018292956","oi_day_high":1098625.0,"oi_day_low":881250.0},"NSE_FO:IEX25JUL190CE":{"ohlc":{"open":8.5,"high":9.05,"low":6.9,"close":7.2},"depth":{"buy":[{"quantity":41250,"price":7.15,"orders":2},{"quantity":15000,"price":7.1,"orders":4},{"quantity":11250,"price":7.05,"orders":2},{"quantity":22500,"price":7.0,"orders":4},{"quantity":11250,"price":6.95,"orders":1}],"sell":[{"quantity":22500,"price":7.2,"orders":3},{"quantity":15000,"price":7.25,"orders":4},{"quantity":11250,"price":7.3,"orders":3},{"quantity":15000,"price":7.35,"orders":4},{"quantity":33750,"price":7.4,"orders":7}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|100594","symbol":"IEX25JUL190CE","last_price":7.2,"volume":6712500,"average_price":7.82,"oi":3615000.0,"net_change":-1.35,"total_buy_quantity":772500.0,"total_sell_quantity":1256250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1751018395933","oi_day_high":3821250.0,"oi_day_low":3322500.0},"NSE_FO:PRESTIGE25JUL1700CE":{"ohlc":{"open":85.45,"high":85.45,"low":60.05,"close":63.05},"depth":{"buy":[{"quantity":900,"price":63.0,"orders":1},{"quantity":450,"price":61.85,"orders":1},{"quantity":450,"price":61.65,"orders":1},{"quantity":450,"price":61.5,"orders":1},{"quantity":900,"price":61.45,"orders":1}],"sell":[{"quantity":450,"price":64.35,"orders":1},{"quantity":450,"price":64.4,"orders":1},{"quantity":450,"price":64.5,"orders":1},{"quantity":450,"price":64.55,"orders":1},{"quantity":450,"price":64.6,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|131527","symbol":"PRESTIGE25JUL1700CE","last_price":63.05,"volume":272700,"average_price":68.88,"oi":147150.0,"net_change":-22.35,"total_buy_quantity":74700.0,"total_sell_quantity":99450.0,"lower_circuit_limit":9.1,"upper_circuit_limit":161.7,"last_trade_time":"1751018369535","oi_day_high":151200.0,"oi_day_low":74250.0},"NSE_FO:BLUESTARCO25JUL1660PE":{"ohlc":{"open":56.0,"high":79.8,"low":52.75,"close":79.45},"depth":{"buy":[{"quantity":650,"price":71.3,"orders":1},{"quantity":325,"price":71.25,"orders":1},{"quantity":325,"price":70.9,"orders":1},{"quantity":325,"price":70.45,"orders":1},{"quantity":975,"price":70.25,"orders":1}],"sell":[{"quantity":325,"price":74.9,"orders":1},{"quantity":325,"price":74.95,"orders":1},{"quantity":325,"price":75.05,"orders":1},{"quantity":325,"price":75.2,"orders":1},{"quantity":325,"price":75.25,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|83333","symbol":"BLUESTARCO25JUL1660PE","last_price":79.45,"volume":17875,"average_price":61.93,"oi":7800.0,"net_change":-94.55,"total_buy_quantity":39000.0,"total_sell_quantity":40300.0,"lower_circuit_limit":33.85,"upper_circuit_limit":141.35,"last_trade_time":"1751018020040","oi_day_high":8125.0,"oi_day_low":3250.0},"NSE_FO:JSWSTEEL25JUL1030CE":{"ohlc":{"open":38.1,"high":43.4,"low":29.55,"close":30.95},"depth":{"buy":[{"quantity":675,"price":30.8,"orders":1},{"quantity":675,"price":30.6,"orders":1},{"quantity":675,"price":30.5,"orders":1},{"quantity":2700,"price":30.2,"orders":2},{"quantity":675,"price":30.15,"orders":1}],"sell":[{"quantity":675,"price":31.2,"orders":1},{"quantity":675,"price":31.25,"orders":1},{"quantity":1350,"price":31.35,"orders":2},{"quantity":675,"price":31.65,"orders":1},{"quantity":2025,"price":31.7,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|110202","symbol":"JSWSTEEL25JUL1030CE","last_price":30.95,"volume":621675,"average_price":35.48,"oi":317250.0,"net_change":-4.95,"total_buy_quantity":106650.0,"total_sell_quantity":159300.0,"lower_circuit_limit":6.85,"upper_circuit_limit":64.95,"last_trade_time":"1751018391193","oi_day_high":319950.0,"oi_day_low":253800.0},"NSE_FO:AARTIIND25JUL480PE":{"ohlc":{"open":17.2,"high":18.1,"low":14.55,"close":15.2},"depth":{"buy":[{"quantity":1325,"price":15.2,"orders":1},{"quantity":1325,"price":15.05,"orders":1},{"quantity":2650,"price":15.0,"orders":2},{"quantity":2650,"price":14.95,"orders":2},{"quantity":1325,"price":14.9,"orders":1}],"sell":[{"quantity":2650,"price":15.35,"orders":2},{"quantity":1325,"price":15.5,"orders":1},{"quantity":1325,"price":15.55,"orders":1},{"quantity":2650,"price":15.6,"orders":2},{"quantity":1325,"price":15.65,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|56976","symbol":"AARTIIND25JUL480PE","last_price":15.2,"volume":231875,"average_price":16.03,"oi":112625.0,"net_change":-2.25,"total_buy_quantity":208025.0,"total_sell_quantity":204050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.45,"last_trade_time":"1751018380749","oi_day_high":113950.0,"oi_day_low":63600.0},"NSE_FO:PAYTM25JUL920CE":{"ohlc":{"open":45.3,"high":45.5,"low":37.5,"close":41.6},"depth":{"buy":[{"quantity":1450,"price":41.6,"orders":1},{"quantity":725,"price":41.5,"orders":1},{"quantity":2900,"price":41.15,"orders":2},{"quantity":1450,"price":41.1,"orders":1},{"quantity":3625,"price":41.05,"orders":3}],"sell":[{"quantity":1450,"price":41.8,"orders":2},{"quantity":1450,"price":41.85,"orders":1},{"quantity":1450,"price":42.0,"orders":2},{"quantity":1450,"price":42.15,"orders":2},{"quantity":725,"price":42.2,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|120194","symbol":"PAYTM25JUL920CE","last_price":41.6,"volume":3968650,"average_price":41.73,"oi":801125.0,"net_change":-3.6,"total_buy_quantity":231275.0,"total_sell_quantity":300150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.05,"last_trade_time":"1751018396789","oi_day_high":867825.0,"oi_day_low":378450.0},"NSE_FO:ADANIENT25JUL2600CE":{"ohlc":{"open":78.3,"high":141.5,"low":77.85,"close":112.85},"depth":{"buy":[{"quantity":300,"price":112.05,"orders":1},{"quantity":300,"price":112.0,"orders":1},{"quantity":300,"price":111.9,"orders":1},{"quantity":300,"price":111.05,"orders":1},{"quantity":300,"price":111.0,"orders":1}],"sell":[{"quantity":300,"price":113.0,"orders":1},{"quantity":300,"price":114.2,"orders":1},{"quantity":300,"price":114.25,"orders":1},{"quantity":300,"price":114.3,"orders":1},{"quantity":300,"price":114.35,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|59600","symbol":"ADANIENT25JUL2600CE","last_price":112.85,"volume":2841300,"average_price":111.0,"oi":807900.0,"net_change":30.15,"total_buy_quantity":42600.0,"total_sell_quantity":37500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":307.65,"last_trade_time":"1751018393404","oi_day_high":1079700.0,"oi_day_low":807900.0},"NSE_FO:HINDALCO25JUL690CE":{"ohlc":{"open":26.25,"high":28.9,"low":23.05,"close":25.1},"depth":{"buy":[{"quantity":1400,"price":25.1,"orders":1},{"quantity":2800,"price":25.0,"orders":2},{"quantity":1400,"price":24.95,"orders":1},{"quantity":1400,"price":24.9,"orders":1},{"quantity":5600,"price":24.85,"orders":4}],"sell":[{"quantity":1400,"price":25.2,"orders":1},{"quantity":1400,"price":25.3,"orders":1},{"quantity":14000,"price":25.35,"orders":3},{"quantity":4200,"price":25.4,"orders":3},{"quantity":2800,"price":25.45,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|100571","symbol":"HINDALCO25JUL690CE","last_price":25.1,"volume":1860600,"average_price":25.84,"oi":539000.0,"net_change":1.6,"total_buy_quantity":117600.0,"total_sell_quantity":295400.0,"lower_circuit_limit":1.5,"upper_circuit_limit":45.5,"last_trade_time":"1751018356197","oi_day_high":620200.0,"oi_day_low":484400.0},"NSE_FO:HDFCBANK25JUL2020PE":{"ohlc":{"open":48.75,"high":52.25,"low":37.35,"close":39.3},"depth":{"buy":[{"quantity":550,"price":39.4,"orders":1},{"quantity":550,"price":39.25,"orders":1},{"quantity":550,"price":39.1,"orders":1},{"quantity":1650,"price":39.05,"orders":3},{"quantity":2750,"price":39.0,"orders":5}],"sell":[{"quantity":550,"price":39.5,"orders":1},{"quantity":3300,"price":39.55,"orders":6},{"quantity":1100,"price":39.6,"orders":2},{"quantity":1100,"price":39.65,"orders":2},{"quantity":1650,"price":39.7,"orders":3}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|98963","symbol":"HDFCBANK25JUL2020PE","last_price":39.3,"volume":2878700,"average_price":41.72,"oi":734800.0,"net_change":-9.45,"total_buy_quantity":101200.0,"total_sell_quantity":169950.0,"lower_circuit_limit":14.65,"upper_circuit_limit":82.85,"last_trade_time":"1751018397033","oi_day_high":804650.0,"oi_day_low":370700.0},"NSE_FO:BHEL25JUL265PE":{"ohlc":{"open":9.4,"high":10.25,"low":8.25,"close":10.05},"depth":{"buy":[{"quantity":2625,"price":10.0,"orders":1},{"quantity":5250,"price":9.95,"orders":2},{"quantity":5250,"price":9.9,"orders":2},{"quantity":15750,"price":9.85,"orders":6},{"quantity":7875,"price":9.8,"orders":3}],"sell":[{"quantity":13125,"price":10.1,"orders":3},{"quantity":10500,"price":10.15,"orders":4},{"quantity":7875,"price":10.2,"orders":3},{"quantity":89250,"price":10.25,"orders":6},{"quantity":2625,"price":10.3,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|82228","symbol":"BHEL25JUL265PE","last_price":10.05,"volume":2194500,"average_price":9.23,"oi":863625.0,"net_change":-0.1,"total_buy_quantity":485625.0,"total_sell_quantity":438375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.15,"last_trade_time":"1751018340005","oi_day_high":874125.0,"oi_day_low":687750.0},"NSE_FO:LTF25JUL205PE":{"ohlc":{"open":7.7,"high":10.25,"low":7.7,"close":9.6},"depth":{"buy":[{"quantity":13386,"price":9.55,"orders":3},{"quantity":4462,"price":9.4,"orders":1},{"quantity":4462,"price":9.35,"orders":1},{"quantity":4462,"price":9.3,"orders":1},{"quantity":8924,"price":9.05,"orders":1}],"sell":[{"quantity":4462,"price":9.85,"orders":1},{"quantity":8924,"price":9.9,"orders":2},{"quantity":4462,"price":9.95,"orders":1},{"quantity":8924,"price":10.0,"orders":2},{"quantity":8924,"price":10.15,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|110918","symbol":"LTF25JUL205PE","last_price":9.6,"volume":776388,"average_price":9.48,"oi":1276132.0,"net_change":1.8,"total_buy_quantity":419428.0,"total_sell_quantity":410504.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1751017866817","oi_day_high":1285056.0,"oi_day_low":1209202.0},"NSE_FO:TATAMOTORS25JUL680CE":{"ohlc":{"open":26.05,"high":31.15,"low":26.05,"close":27.1},"depth":{"buy":[{"quantity":1600,"price":27.0,"orders":2},{"quantity":4800,"price":26.95,"orders":6},{"quantity":4000,"price":26.9,"orders":5},{"quantity":2400,"price":26.85,"orders":3},{"quantity":2400,"price":26.8,"orders":3}],"sell":[{"quantity":5600,"price":27.1,"orders":3},{"quantity":1600,"price":27.15,"orders":2},{"quantity":4800,"price":27.2,"orders":6},{"quantity":2400,"price":27.25,"orders":3},{"quantity":1600,"price":27.3,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|130095","symbol":"TATAMOTORS25JUL680CE","last_price":27.1,"volume":3412000,"average_price":28.6,"oi":3068000.0,"net_change":1.2,"total_buy_quantity":133600.0,"total_sell_quantity":375200.0,"lower_circuit_limit":3.45,"upper_circuit_limit":48.35,"last_trade_time":"1751018393050","oi_day_high":3164800.0,"oi_day_low":3025600.0},"NSE_FO:JSWENERGY25JUL520CE":{"ohlc":{"open":23.9,"high":28.6,"low":21.1,"close":23.75},"depth":{"buy":[{"quantity":2000,"price":23.7,"orders":2},{"quantity":1000,"price":23.6,"orders":1},{"quantity":3000,"price":23.55,"orders":3},{"quantity":8000,"price":23.5,"orders":7},{"quantity":4000,"price":23.45,"orders":4}],"sell":[{"quantity":3000,"price":23.8,"orders":3},{"quantity":2000,"price":23.85,"orders":2},{"quantity":3000,"price":23.9,"orders":3},{"quantity":5000,"price":23.95,"orders":4},{"quantity":9000,"price":24.0,"orders":9}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|106619","symbol":"JSWENERGY25JUL520CE","last_price":23.75,"volume":4508000,"average_price":24.9,"oi":1056000.0,"net_change":0.7,"total_buy_quantity":229000.0,"total_sell_quantity":376000.0,"lower_circuit_limit":0.85,"upper_circuit_limit":45.25,"last_trade_time":"1751018383578","oi_day_high":1065000.0,"oi_day_low":615000.0},"NSE_FO:CHOLAFIN25JUL1620CE":{"ohlc":{"open":63.8,"high":80.2,"low":46.8,"close":60.35},"depth":{"buy":[{"quantity":2500,"price":59.35,"orders":2},{"quantity":1250,"price":59.3,"orders":1},{"quantity":1875,"price":59.25,"orders":1},{"quantity":1875,"price":59.05,"orders":1},{"quantity":625,"price":58.9,"orders":1}],"sell":[{"quantity":1250,"price":62.3,"orders":2},{"quantity":1250,"price":62.35,"orders":1},{"quantity":1875,"price":62.4,"orders":1},{"quantity":625,"price":63.5,"orders":1},{"quantity":1250,"price":64.9,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|87176","symbol":"CHOLAFIN25JUL1620CE","last_price":60.35,"volume":474375,"average_price":63.28,"oi":64375.0,"net_change":-3.45,"total_buy_quantity":71250.0,"total_sell_quantity":50625.0,"lower_circuit_limit":4.75,"upper_circuit_limit":122.85,"last_trade_time":"1751018304499","oi_day_high":94375.0,"oi_day_low":58750.0},"NSE_FO:LODHA25JUL1440CE":{"ohlc":{"open":66.35,"high":68.25,"low":54.5,"close":57.9},"depth":{"buy":[{"quantity":450,"price":57.35,"orders":1},{"quantity":450,"price":57.3,"orders":1},{"quantity":450,"price":57.0,"orders":1},{"quantity":450,"price":56.95,"orders":1},{"quantity":450,"price":56.8,"orders":1}],"sell":[{"quantity":450,"price":58.55,"orders":1},{"quantity":450,"price":58.85,"orders":1},{"quantity":450,"price":58.9,"orders":1},{"quantity":450,"price":58.95,"orders":1},{"quantity":450,"price":59.0,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|110031","symbol":"LODHA25JUL1440CE","last_price":57.9,"volume":207000,"average_price":60.19,"oi":85050.0,"net_change":-11.8,"total_buy_quantity":65250.0,"total_sell_quantity":68400.0,"lower_circuit_limit":4.35,"upper_circuit_limit":135.05,"last_trade_time":"1751018385290","oi_day_high":87750.0,"oi_day_low":39150.0},"NSE_FO:NTPC25JUL335CE":{"ohlc":{"open":11.5,"high":13.8,"low":9.55,"close":9.85},"depth":{"buy":[{"quantity":3000,"price":9.7,"orders":2},{"quantity":6000,"price":9.65,"orders":4},{"quantity":9000,"price":9.6,"orders":2},{"quantity":12000,"price":9.55,"orders":4},{"quantity":6000,"price":9.5,"orders":4}],"sell":[{"quantity":3000,"price":9.8,"orders":2},{"quantity":6000,"price":9.85,"orders":4},{"quantity":3000,"price":9.9,"orders":2},{"quantity":6000,"price":9.95,"orders":4},{"quantity":4500,"price":10.0,"orders":3}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|123777","symbol":"NTPC25JUL335CE","last_price":9.85,"volume":3652500,"average_price":11.9,"oi":1690500.0,"net_change":-1.7,"total_buy_quantity":304500.0,"total_sell_quantity":526500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.55,"last_trade_time":"1751018396763","oi_day_high":1950000.0,"oi_day_low":1644000.0},"NSE_FO:IOC25JUL145PE":{"ohlc":{"open":3.15,"high":3.55,"low":2.6,"close":2.9},"depth":{"buy":[{"quantity":87750,"price":2.85,"orders":12},{"quantity":87750,"price":2.8,"orders":15},{"quantity":87750,"price":2.75,"orders":8},{"quantity":68250,"price":2.7,"orders":9},{"quantity":29250,"price":2.65,"orders":4}],"sell":[{"quantity":34125,"price":2.95,"orders":5},{"quantity":102375,"price":3.0,"orders":17},{"quantity":87750,"price":3.05,"orders":15},{"quantity":48750,"price":3.1,"orders":7},{"quantity":43875,"price":3.15,"orders":6}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|106646","symbol":"IOC25JUL145PE","last_price":2.9,"volume":5815875,"average_price":2.97,"oi":3305250.0,"net_change":-0.45,"total_buy_quantity":1501500.0,"total_sell_quantity":1262625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1751018398269","oi_day_high":3480750.0,"oi_day_low":3037125.0},"NSE_FO:DELHIVERY25JUL385PE":{"ohlc":{"open":14.3,"high":16.0,"low":13.25,"close":14.15},"depth":{"buy":[{"quantity":2075,"price":14.15,"orders":1},{"quantity":2075,"price":14.1,"orders":1},{"quantity":2075,"price":14.05,"orders":1},{"quantity":2075,"price":14.0,"orders":1},{"quantity":4150,"price":13.95,"orders":2}],"sell":[{"quantity":2075,"price":14.5,"orders":1},{"quantity":2075,"price":14.55,"orders":1},{"quantity":2075,"price":14.6,"orders":1},{"quantity":4150,"price":14.65,"orders":2},{"quantity":2075,"price":14.7,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|91428","symbol":"DELHIVERY25JUL385PE","last_price":14.15,"volume":213725,"average_price":14.58,"oi":66400.0,"net_change":-1.6,"total_buy_quantity":311250.0,"total_sell_quantity":323700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.75,"last_trade_time":"1751018340003","oi_day_high":78850.0,"oi_day_low":49800.0},"NSE_FO:DLF25JUL840PE":{"ohlc":{"open":18.9,"high":23.95,"low":18.2,"close":21.8},"depth":{"buy":[{"quantity":825,"price":21.8,"orders":1},{"quantity":825,"price":21.75,"orders":1},{"quantity":1650,"price":21.7,"orders":2},{"quantity":825,"price":21.65,"orders":1},{"quantity":2475,"price":21.6,"orders":3}],"sell":[{"quantity":825,"price":21.95,"orders":1},{"quantity":825,"price":22.0,"orders":1},{"quantity":825,"price":22.05,"orders":1},{"quantity":825,"price":22.1,"orders":1},{"quantity":1650,"price":22.15,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|88513","symbol":"DLF25JUL840PE","last_price":21.8,"volume":889350,"average_price":21.43,"oi":456225.0,"net_change":-0.75,"total_buy_quantity":221100.0,"total_sell_quantity":198000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.25,"last_trade_time":"1751018371059","oi_day_high":463650.0,"oi_day_low":367125.0},"NSE_FO:TRENT25JUL6100CE":{"ohlc":{"open":258.95,"high":280.75,"low":190.35,"close":220.0},"depth":{"buy":[{"quantity":100,"price":218.9,"orders":1},{"quantity":100,"price":218.75,"orders":1},{"quantity":200,"price":218.5,"orders":2},{"quantity":200,"price":218.45,"orders":1},{"quantity":100,"price":218.35,"orders":1}],"sell":[{"quantity":100,"price":222.9,"orders":1},{"quantity":100,"price":222.95,"orders":1},{"quantity":200,"price":223.0,"orders":2},{"quantity":100,"price":223.45,"orders":1},{"quantity":200,"price":223.5,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|139412","symbol":"TRENT25JUL6100CE","last_price":220.0,"volume":665800,"average_price":243.7,"oi":218800.0,"net_change":-27.35,"total_buy_quantity":21600.0,"total_sell_quantity":52200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":499.55,"last_trade_time":"1751018395161","oi_day_high":227400.0,"oi_day_low":130100.0},"NSE_FO:GRANULES25JUL500CE":{"ohlc":{"open":18.15,"high":21.0,"low":16.65,"close":17.4},"depth":{"buy":[{"quantity":1075,"price":17.45,"orders":1},{"quantity":2150,"price":17.4,"orders":2},{"quantity":2150,"price":17.15,"orders":2},{"quantity":1075,"price":17.1,"orders":1},{"quantity":3225,"price":17.05,"orders":2}],"sell":[{"quantity":1075,"price":17.65,"orders":1},{"quantity":2150,"price":17.7,"orders":2},{"quantity":1075,"price":17.75,"orders":1},{"quantity":4300,"price":17.8,"orders":1},{"quantity":1075,"price":17.95,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|92972","symbol":"GRANULES25JUL500CE","last_price":17.4,"volume":855700,"average_price":18.59,"oi":751425.0,"net_change":-0.85,"total_buy_quantity":248325.0,"total_sell_quantity":283800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.25,"last_trade_time":"1751018305649","oi_day_high":752500.0,"oi_day_low":525675.0},"NSE_FO:BAJAJFINSV25JUL2060PE":{"ohlc":{"open":57.0,"high":87.1,"low":57.0,"close":63.45},"depth":{"buy":[{"quantity":500,"price":63.45,"orders":1},{"quantity":500,"price":63.35,"orders":1},{"quantity":500,"price":63.15,"orders":1},{"quantity":2000,"price":61.55,"orders":2},{"quantity":1000,"price":60.05,"orders":1}],"sell":[{"quantity":500,"price":64.8,"orders":1},{"quantity":500,"price":64.85,"orders":1},{"quantity":500,"price":65.9,"orders":1},{"quantity":1000,"price":65.95,"orders":1},{"quantity":500,"price":67.4,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|79746","symbol":"BAJAJFINSV25JUL2060PE","last_price":63.45,"volume":364500,"average_price":68.33,"oi":114000.0,"net_change":6.65,"total_buy_quantity":46500.0,"total_sell_quantity":70500.0,"lower_circuit_limit":9.75,"upper_circuit_limit":103.85,"last_trade_time":"1751018394926","oi_day_high":117500.0,"oi_day_low":55000.0},"NSE_FO:ASTRAL25JUL1520CE":{"ohlc":{"open":49.55,"high":62.0,"low":37.45,"close":40.85},"depth":{"buy":[{"quantity":425,"price":40.85,"orders":1},{"quantity":425,"price":40.1,"orders":1},{"quantity":850,"price":39.9,"orders":2},{"quantity":425,"price":39.8,"orders":1},{"quantity":425,"price":39.75,"orders":1}],"sell":[{"quantity":425,"price":41.8,"orders":1},{"quantity":425,"price":41.85,"orders":1},{"quantity":425,"price":41.9,"orders":1},{"quantity":1275,"price":41.95,"orders":2},{"quantity":425,"price":42.0,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|66149","symbol":"ASTRAL25JUL1520CE","last_price":40.85,"volume":366775,"average_price":49.29,"oi":186150.0,"net_change":-6.2,"total_buy_quantity":46750.0,"total_sell_quantity":56525.0,"lower_circuit_limit":2.25,"upper_circuit_limit":91.85,"last_trade_time":"1751018382067","oi_day_high":186575.0,"oi_day_low":155125.0},"NSE_FO:MGL25JUL1440CE":{"ohlc":{"open":62.2,"high":117.25,"low":61.15,"close":105.3},"depth":{"buy":[{"quantity":400,"price":103.7,"orders":1},{"quantity":400,"price":103.65,"orders":1},{"quantity":400,"price":103.25,"orders":1},{"quantity":400,"price":103.05,"orders":1},{"quantity":400,"price":103.0,"orders":1}],"sell":[{"quantity":400,"price":105.55,"orders":1},{"quantity":400,"price":105.6,"orders":1},{"quantity":400,"price":105.8,"orders":1},{"quantity":400,"price":105.85,"orders":1},{"quantity":400,"price":106.2,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|114140","symbol":"MGL25JUL1440CE","last_price":105.3,"volume":209600,"average_price":88.27,"oi":51200.0,"net_change":43.1,"total_buy_quantity":25600.0,"total_sell_quantity":45200.0,"lower_circuit_limit":3.5,"upper_circuit_limit":206.5,"last_trade_time":"1751018370204","oi_day_high":95200.0,"oi_day_low":51200.0},"NSE_FO:TCS25JUL3440CE":{"ohlc":{"open":92.85,"high":108.55,"low":87.4,"close":91.2},"depth":{"buy":[{"quantity":350,"price":91.05,"orders":2},{"quantity":350,"price":90.9,"orders":2},{"quantity":350,"price":90.65,"orders":1},{"quantity":350,"price":90.6,"orders":1},{"quantity":175,"price":90.5,"orders":1}],"sell":[{"quantity":350,"price":91.65,"orders":2},{"quantity":175,"price":91.7,"orders":1},{"quantity":175,"price":91.8,"orders":1},{"quantity":875,"price":91.9,"orders":4},{"quantity":175,"price":91.95,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|131347","symbol":"TCS25JUL3440CE","last_price":91.2,"volume":526050,"average_price":97.36,"oi":265475.0,"net_change":-1.2,"total_buy_quantity":36050.0,"total_sell_quantity":47950.0,"lower_circuit_limit":17.4,"upper_circuit_limit":167.4,"last_trade_time":"1751018396010","oi_day_high":274050.0,"oi_day_low":220325.0},"NSE_FO:CESC25JUL172.5PE":{"ohlc":{"open":6.5,"high":6.5,"low":5.9,"close":6.3},"depth":{"buy":[{"quantity":3625,"price":6.25,"orders":1},{"quantity":3625,"price":6.2,"orders":1},{"quantity":7250,"price":6.15,"orders":2},{"quantity":3625,"price":6.1,"orders":1},{"quantity":10875,"price":6.05,"orders":2}],"sell":[{"quantity":3625,"price":6.5,"orders":1},{"quantity":7250,"price":6.55,"orders":2},{"quantity":3625,"price":6.6,"orders":1},{"quantity":14500,"price":6.65,"orders":2},{"quantity":7250,"price":6.75,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|86477","symbol":"CESC25JUL172.5PE","last_price":6.3,"volume":68875,"average_price":6.15,"oi":47125.0,"net_change":-7.65,"total_buy_quantity":572750.0,"total_sell_quantity":630750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.7,"last_trade_time":"1751017551477","oi_day_high":47125.0,"oi_day_low":3625.0},"NSE_FO:VOLTAS25JUL1320CE":{"ohlc":{"open":47.85,"high":53.0,"low":37.4,"close":41.6},"depth":{"buy":[{"quantity":375,"price":40.7,"orders":1},{"quantity":375,"price":40.6,"orders":1},{"quantity":1500,"price":40.5,"orders":2},{"quantity":375,"price":40.45,"orders":1},{"quantity":375,"price":40.1,"orders":1}],"sell":[{"quantity":375,"price":41.5,"orders":1},{"quantity":1125,"price":41.55,"orders":1},{"quantity":1125,"price":41.6,"orders":3},{"quantity":1125,"price":41.95,"orders":1},{"quantity":375,"price":42.0,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|135466","symbol":"VOLTAS25JUL1320CE","last_price":41.6,"volume":625500,"average_price":45.25,"oi":313500.0,"net_change":-4.6,"total_buy_quantity":86250.0,"total_sell_quantity":101250.0,"lower_circuit_limit":0.2,"upper_circuit_limit":92.2,"last_trade_time":"1751018394274","oi_day_high":322875.0,"oi_day_low":229500.0},"NSE_FO:ADANIENSOL25JUL860CE":{"ohlc":{"open":46.45,"high":69.15,"low":43.2,"close":54.8},"depth":{"buy":[{"quantity":1350,"price":54.3,"orders":2},{"quantity":675,"price":53.8,"orders":1},{"quantity":675,"price":53.75,"orders":1},{"quantity":675,"price":53.7,"orders":1},{"quantity":675,"price":53.65,"orders":1}],"sell":[{"quantity":675,"price":55.05,"orders":1},{"quantity":675,"price":55.1,"orders":1},{"quantity":1350,"price":55.2,"orders":2},{"quantity":2025,"price":55.25,"orders":3},{"quantity":1350,"price":55.3,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|75465","symbol":"ADANIENSOL25JUL860CE","last_price":54.8,"volume":630450,"average_price":57.32,"oi":211275.0,"net_change":9.4,"total_buy_quantity":85050.0,"total_sell_quantity":101925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.95,"last_trade_time":"1751018340004","oi_day_high":330750.0,"oi_day_low":210600.0},"NSE_FO:HINDALCO25JUL690PE":{"ohlc":{"open":17.9,"high":18.45,"low":15.05,"close":15.65},"depth":{"buy":[{"quantity":2800,"price":15.85,"orders":2},{"quantity":4200,"price":15.8,"orders":3},{"quantity":2800,"price":15.75,"orders":2},{"quantity":4200,"price":15.7,"orders":3},{"quantity":8400,"price":15.65,"orders":5}],"sell":[{"quantity":4200,"price":16.0,"orders":2},{"quantity":1400,"price":16.05,"orders":1},{"quantity":2800,"price":16.1,"orders":2},{"quantity":1400,"price":16.15,"orders":1},{"quantity":1400,"price":16.25,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|100572","symbol":"HINDALCO25JUL690PE","last_price":15.65,"volume":1723400,"average_price":16.79,"oi":683200.0,"net_change":-4.95,"total_buy_quantity":239400.0,"total_sell_quantity":219800.0,"lower_circuit_limit":0.6,"upper_circuit_limit":40.6,"last_trade_time":"1751018291841","oi_day_high":684600.0,"oi_day_low":427000.0},"NSE_FO:LTIM25JUL5400PE":{"ohlc":{"open":181.8,"high":250.1,"low":167.0,"close":234.4},"depth":{"buy":[{"quantity":150,"price":229.8,"orders":1},{"quantity":150,"price":229.75,"orders":1},{"quantity":150,"price":229.65,"orders":1},{"quantity":150,"price":228.75,"orders":1},{"quantity":450,"price":228.3,"orders":1}],"sell":[{"quantity":150,"price":236.2,"orders":1},{"quantity":150,"price":236.25,"orders":1},{"quantity":450,"price":236.35,"orders":1},{"quantity":150,"price":236.4,"orders":1},{"quantity":150,"price":237.45,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|111318","symbol":"LTIM25JUL5400PE","last_price":234.4,"volume":69300,"average_price":218.27,"oi":27600.0,"net_change":37.45,"total_buy_quantity":12300.0,"total_sell_quantity":14850.0,"lower_circuit_limit":53.95,"upper_circuit_limit":339.95,"last_trade_time":"1751018340500","oi_day_high":27900.0,"oi_day_low":15450.0},"NSE_FO:RVNL25JUL400CE":{"ohlc":{"open":19.2,"high":21.0,"low":15.7,"close":16.5},"depth":{"buy":[{"quantity":61875,"price":16.3,"orders":2},{"quantity":1375,"price":16.15,"orders":1},{"quantity":1375,"price":16.1,"orders":1},{"quantity":1375,"price":16.05,"orders":1},{"quantity":35750,"price":16.0,"orders":3}],"sell":[{"quantity":9625,"price":16.5,"orders":4},{"quantity":4125,"price":16.55,"orders":3},{"quantity":1375,"price":16.6,"orders":1},{"quantity":2750,"price":16.65,"orders":2},{"quantity":4125,"price":16.7,"orders":3}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|132919","symbol":"RVNL25JUL400CE","last_price":16.5,"volume":1174250,"average_price":18.58,"oi":820875.0,"net_change":-1.75,"total_buy_quantity":347875.0,"total_sell_quantity":349250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.9,"last_trade_time":"1751018399570","oi_day_high":840125.0,"oi_day_low":706750.0},"NSE_FO:TATASTEEL25JUL160PE":{"ohlc":{"open":3.5,"high":3.65,"low":2.9,"close":3.45},"depth":{"buy":[{"quantity":88000,"price":3.4,"orders":9},{"quantity":93500,"price":3.35,"orders":12},{"quantity":110000,"price":3.3,"orders":11},{"quantity":104500,"price":3.25,"orders":9},{"quantity":60500,"price":3.2,"orders":7}],"sell":[{"quantity":82500,"price":3.5,"orders":9},{"quantity":104500,"price":3.55,"orders":11},{"quantity":126500,"price":3.6,"orders":14},{"quantity":115500,"price":3.65,"orders":8},{"quantity":55000,"price":3.7,"orders":4}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|43409","symbol":"TATASTEEL25JUL160PE","last_price":3.45,"volume":17143500,"average_price":3.2,"oi":6429500.0,"net_change":-0.5,"total_buy_quantity":1831500.0,"total_sell_quantity":1606000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1751018398558","oi_day_high":6468000.0,"oi_day_low":3910500.0},"NSE_FO:ANGELONE25JUL2900CE":{"ohlc":{"open":181.55,"high":215.4,"low":158.0,"close":175.95},"depth":{"buy":[{"quantity":500,"price":175.2,"orders":2},{"quantity":250,"price":172.8,"orders":1},{"quantity":250,"price":172.75,"orders":1},{"quantity":500,"price":172.7,"orders":2},{"quantity":250,"price":172.5,"orders":1}],"sell":[{"quantity":500,"price":176.0,"orders":2},{"quantity":500,"price":176.95,"orders":2},{"quantity":500,"price":177.0,"orders":2},{"quantity":250,"price":177.35,"orders":1},{"quantity":250,"price":177.4,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|63295","symbol":"ANGELONE25JUL2900CE","last_price":175.95,"volume":337750,"average_price":181.58,"oi":179750.0,"net_change":2.65,"total_buy_quantity":22750.0,"total_sell_quantity":42250.0,"lower_circuit_limit":20.85,"upper_circuit_limit":325.75,"last_trade_time":"1751018396695","oi_day_high":185000.0,"oi_day_low":127000.0},"NSE_FO:M&MFIN25JUL270PE":{"ohlc":{"open":8.8,"high":9.7,"low":6.65,"close":7.3},"depth":{"buy":[{"quantity":4112,"price":7.1,"orders":2},{"quantity":4112,"price":7.05,"orders":2},{"quantity":4112,"price":7.0,"orders":2},{"quantity":2056,"price":6.95,"orders":1},{"quantity":8224,"price":6.9,"orders":2}],"sell":[{"quantity":14392,"price":7.45,"orders":3},{"quantity":2056,"price":7.5,"orders":1},{"quantity":2056,"price":7.55,"orders":1},{"quantity":2056,"price":7.6,"orders":1},{"quantity":4112,"price":7.65,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|50326","symbol":"M&MFIN25JUL270PE","last_price":7.3,"volume":468768,"average_price":7.55,"oi":826512.0,"net_change":-1.7,"total_buy_quantity":378304.0,"total_sell_quantity":337184.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1751018253034","oi_day_high":867632.0,"oi_day_low":733992.0},"NSE_FO:BALKRISIND25JUL2440CE":{"ohlc":{"open":73.4,"high":89.0,"low":65.45,"close":83.55},"depth":{"buy":[{"quantity":300,"price":83.75,"orders":1},{"quantity":300,"price":83.7,"orders":1},{"quantity":300,"price":83.65,"orders":1},{"quantity":300,"price":83.6,"orders":1},{"quantity":300,"price":83.5,"orders":1}],"sell":[{"quantity":300,"price":86.2,"orders":1},{"quantity":300,"price":86.25,"orders":1},{"quantity":300,"price":87.95,"orders":1},{"quantity":300,"price":93.15,"orders":1},{"quantity":1200,"price":93.2,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|71911","symbol":"BALKRISIND25JUL2440CE","last_price":83.55,"volume":25800,"average_price":77.36,"oi":17100.0,"net_change":14.7,"total_buy_quantity":21300.0,"total_sell_quantity":25800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":138.85,"last_trade_time":"1751018354932","oi_day_high":19200.0,"oi_day_low":16800.0},"NSE_FO:DIXON25JUL14250CE":{"ohlc":{"open":769.0,"high":1152.85,"low":769.0,"close":833.0},"depth":{"buy":[{"quantity":50,"price":833.7,"orders":1},{"quantity":50,"price":831.3,"orders":1},{"quantity":50,"price":828.9,"orders":1},{"quantity":50,"price":826.6,"orders":1},{"quantity":50,"price":825.05,"orders":1}],"sell":[{"quantity":50,"price":838.35,"orders":1},{"quantity":50,"price":838.4,"orders":1},{"quantity":50,"price":839.05,"orders":1},{"quantity":50,"price":841.75,"orders":1},{"quantity":50,"price":841.9,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|92090","symbol":"DIXON25JUL14250CE","last_price":833.0,"volume":82350,"average_price":982.72,"oi":26500.0,"net_change":107.95,"total_buy_quantity":1650.0,"total_sell_quantity":7400.0,"lower_circuit_limit":99.35,"upper_circuit_limit":1892.2,"last_trade_time":"1751018389308","oi_day_high":32700.0,"oi_day_low":23200.0},"NSE_FO:EICHERMOT25JUL5600PE":{"ohlc":{"open":132.05,"high":139.45,"low":101.5,"close":106.65},"depth":{"buy":[{"quantity":175,"price":105.5,"orders":1},{"quantity":175,"price":103.5,"orders":1},{"quantity":175,"price":103.45,"orders":1},{"quantity":175,"price":103.4,"orders":1},{"quantity":175,"price":102.8,"orders":1}],"sell":[{"quantity":350,"price":105.9,"orders":2},{"quantity":175,"price":106.0,"orders":1},{"quantity":175,"price":106.8,"orders":1},{"quantity":175,"price":107.25,"orders":1},{"quantity":175,"price":107.9,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|89907","symbol":"EICHERMOT25JUL5600PE","last_price":106.65,"volume":135275,"average_price":115.62,"oi":56700.0,"net_change":-25.95,"total_buy_quantity":17325.0,"total_sell_quantity":28175.0,"lower_circuit_limit":11.75,"upper_circuit_limit":253.45,"last_trade_time":"1751018334573","oi_day_high":57400.0,"oi_day_low":28350.0},"NSE_FO:APLAPOLLO25JUL1800CE":{"ohlc":{"open":54.95,"high":57.6,"low":33.1,"close":34.25},"depth":{"buy":[{"quantity":700,"price":34.35,"orders":2},{"quantity":350,"price":33.75,"orders":1},{"quantity":700,"price":33.4,"orders":2},{"quantity":350,"price":33.3,"orders":1},{"quantity":1750,"price":33.0,"orders":1}],"sell":[{"quantity":350,"price":34.95,"orders":1},{"quantity":350,"price":35.1,"orders":1},{"quantity":350,"price":36.6,"orders":1},{"quantity":350,"price":36.65,"orders":1},{"quantity":350,"price":36.7,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|63957","symbol":"APLAPOLLO25JUL1800CE","last_price":34.25,"volume":766150,"average_price":41.84,"oi":338450.0,"net_change":-23.7,"total_buy_quantity":58800.0,"total_sell_quantity":113750.0,"lower_circuit_limit":1.75,"upper_circuit_limit":114.15,"last_trade_time":"1751018385018","oi_day_high":357000.0,"oi_day_low":160300.0},"NSE_FO:TATAPOWER25JUL405CE":{"ohlc":{"open":14.55,"high":17.2,"low":14.15,"close":14.8},"depth":{"buy":[{"quantity":4350,"price":14.7,"orders":3},{"quantity":2900,"price":14.65,"orders":2},{"quantity":2900,"price":14.6,"orders":2},{"quantity":4350,"price":14.55,"orders":3},{"quantity":1450,"price":14.5,"orders":1}],"sell":[{"quantity":2900,"price":14.85,"orders":2},{"quantity":4350,"price":14.9,"orders":3},{"quantity":2900,"price":14.95,"orders":2},{"quantity":2900,"price":15.0,"orders":2},{"quantity":1450,"price":15.05,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|137833","symbol":"TATAPOWER25JUL405CE","last_price":14.8,"volume":2163400,"average_price":15.66,"oi":957000.0,"net_change":1.0,"total_buy_quantity":259550.0,"total_sell_quantity":295800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.8,"last_trade_time":"1751018363473","oi_day_high":1154200.0,"oi_day_low":928000.0},"NSE_FO:HINDCOPPER25JUL270PE":{"ohlc":{"open":10.55,"high":10.55,"low":6.7,"close":8.8},"depth":{"buy":[{"quantity":2650,"price":8.65,"orders":1},{"quantity":5300,"price":8.6,"orders":2},{"quantity":2650,"price":8.35,"orders":1},{"quantity":7950,"price":8.3,"orders":2},{"quantity":7950,"price":8.25,"orders":2}],"sell":[{"quantity":2650,"price":8.8,"orders":1},{"quantity":2650,"price":8.85,"orders":1},{"quantity":2650,"price":8.9,"orders":1},{"quantity":10600,"price":8.95,"orders":2},{"quantity":53000,"price":9.0,"orders":3}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|97277","symbol":"HINDCOPPER25JUL270PE","last_price":8.8,"volume":1961000,"average_price":7.89,"oi":400150.0,"net_change":-1.9,"total_buy_quantity":402800.0,"total_sell_quantity":596250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.7,"last_trade_time":"1751018391345","oi_day_high":556500.0,"oi_day_low":217300.0},"NSE_FO:JSWSTEEL25JUL1030PE":{"ohlc":{"open":29.5,"high":30.7,"low":23.0,"close":29.9},"depth":{"buy":[{"quantity":1350,"price":29.85,"orders":2},{"quantity":1350,"price":29.8,"orders":2},{"quantity":675,"price":29.75,"orders":1},{"quantity":675,"price":29.7,"orders":1},{"quantity":675,"price":29.65,"orders":1}],"sell":[{"quantity":675,"price":30.3,"orders":1},{"quantity":675,"price":30.35,"orders":1},{"quantity":675,"price":30.4,"orders":1},{"quantity":675,"price":30.45,"orders":1},{"quantity":1350,"price":30.5,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|110234","symbol":"JSWSTEEL25JUL1030PE","last_price":29.9,"volume":337500,"average_price":27.32,"oi":157275.0,"net_change":0.85,"total_buy_quantity":103950.0,"total_sell_quantity":118125.0,"lower_circuit_limit":5.6,"upper_circuit_limit":52.5,"last_trade_time":"1751018396412","oi_day_high":164700.0,"oi_day_low":127575.0},"NSE_FO:IREDA25JUL170PE":{"ohlc":{"open":6.4,"high":7.2,"low":5.8,"close":7.1},"depth":{"buy":[{"quantity":6900,"price":6.9,"orders":2},{"quantity":3450,"price":6.85,"orders":1},{"quantity":10350,"price":6.8,"orders":3},{"quantity":27600,"price":6.75,"orders":6},{"quantity":20700,"price":6.7,"orders":4}],"sell":[{"quantity":3450,"price":7.0,"orders":1},{"quantity":10350,"price":7.05,"orders":3},{"quantity":13800,"price":7.1,"orders":4},{"quantity":17250,"price":7.15,"orders":4},{"quantity":17250,"price":7.2,"orders":4}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|104728","symbol":"IREDA25JUL170PE","last_price":7.1,"volume":952200,"average_price":6.43,"oi":1411050.0,"net_change":0.65,"total_buy_quantity":696900.0,"total_sell_quantity":307050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1751018343034","oi_day_high":1411050.0,"oi_day_low":1114350.0},"NSE_FO:CANBK25JUL111PE":{"ohlc":{"open":3.1,"high":3.5,"low":2.6,"close":3.2},"depth":{"buy":[{"quantity":81000,"price":3.15,"orders":7},{"quantity":141750,"price":3.1,"orders":13},{"quantity":121500,"price":3.05,"orders":9},{"quantity":81000,"price":3.0,"orders":6},{"quantity":67500,"price":2.95,"orders":5}],"sell":[{"quantity":67500,"price":3.25,"orders":8},{"quantity":94500,"price":3.3,"orders":11},{"quantity":108000,"price":3.35,"orders":13},{"quantity":81000,"price":3.4,"orders":9},{"quantity":47250,"price":3.45,"orders":5}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|85814","symbol":"CANBK25JUL111PE","last_price":3.2,"volume":3651750,"average_price":3.05,"oi":2909250.0,"net_change":-0.2,"total_buy_quantity":1755000.0,"total_sell_quantity":1309500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1751018348977","oi_day_high":2956500.0,"oi_day_low":2835000.0},"NSE_FO:TATAELXSI25JUL6300PE":{"ohlc":{"open":229.45,"high":235.0,"low":197.15,"close":222.0},"depth":{"buy":[{"quantity":100,"price":225.45,"orders":1},{"quantity":100,"price":225.4,"orders":1},{"quantity":100,"price":221.95,"orders":1},{"quantity":100,"price":221.9,"orders":1},{"quantity":200,"price":221.45,"orders":2}],"sell":[{"quantity":100,"price":228.55,"orders":1},{"quantity":100,"price":229.95,"orders":1},{"quantity":100,"price":230.1,"orders":1},{"quantity":100,"price":230.15,"orders":1},{"quantity":100,"price":234.15,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|129938","symbol":"TATAELXSI25JUL6300PE","last_price":222.0,"volume":29900,"average_price":214.47,"oi":16200.0,"net_change":-29.6,"total_buy_quantity":18100.0,"total_sell_quantity":16200.0,"lower_circuit_limit":71.45,"upper_circuit_limit":431.75,"last_trade_time":"1751018178049","oi_day_high":16600.0,"oi_day_low":10000.0},"NSE_FO:PAGEIND25JUL48500CE":{"ohlc":{"open":1225.85,"high":1290.0,"low":907.1,"close":837.35},"depth":{"buy":[{"quantity":15,"price":934.25,"orders":1},{"quantity":15,"price":934.2,"orders":1},{"quantity":15,"price":934.1,"orders":1},{"quantity":15,"price":852.9,"orders":1},{"quantity":15,"price":852.85,"orders":1}],"sell":[{"quantity":15,"price":1088.75,"orders":1},{"quantity":15,"price":1088.8,"orders":1},{"quantity":15,"price":1097.35,"orders":1},{"quantity":15,"price":1097.4,"orders":1},{"quantity":300,"price":1143.55,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|125856","symbol":"PAGEIND25JUL48500CE","last_price":837.35,"volume":1440,"average_price":1080.79,"oi":540.0,"net_change":-330.15,"total_buy_quantity":1650.0,"total_sell_quantity":960.0,"lower_circuit_limit":0.05,"upper_circuit_limit":4376.0,"last_trade_time":"1751018399056","oi_day_high":660.0,"oi_day_low":270.0},"NSE_FO:POWERGRID25JUL295PE":{"ohlc":{"open":7.1,"high":7.3,"low":5.05,"close":5.8},"depth":{"buy":[{"quantity":1900,"price":5.7,"orders":1},{"quantity":3800,"price":5.65,"orders":2},{"quantity":5700,"price":5.6,"orders":3},{"quantity":11400,"price":5.55,"orders":5},{"quantity":3800,"price":5.5,"orders":2}],"sell":[{"quantity":3800,"price":5.8,"orders":2},{"quantity":5700,"price":5.85,"orders":3},{"quantity":13300,"price":5.9,"orders":5},{"quantity":7600,"price":5.95,"orders":3},{"quantity":3800,"price":6.0,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|123650","symbol":"POWERGRID25JUL295PE","last_price":5.8,"volume":1185600,"average_price":5.82,"oi":750500.0,"net_change":-2.4,"total_buy_quantity":391400.0,"total_sell_quantity":338200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1751018371149","oi_day_high":780900.0,"oi_day_low":486400.0},"NSE_FO:UNITDSPR25JUL1440CE":{"ohlc":{"open":52.25,"high":55.55,"low":44.3,"close":45.25},"depth":{"buy":[{"quantity":400,"price":44.95,"orders":1},{"quantity":400,"price":44.8,"orders":1},{"quantity":400,"price":44.65,"orders":1},{"quantity":400,"price":44.6,"orders":1},{"quantity":400,"price":44.55,"orders":1}],"sell":[{"quantity":400,"price":45.85,"orders":1},{"quantity":400,"price":45.9,"orders":1},{"quantity":400,"price":46.05,"orders":1},{"quantity":400,"price":46.1,"orders":1},{"quantity":400,"price":46.2,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|134504","symbol":"UNITDSPR25JUL1440CE","last_price":45.25,"volume":148000,"average_price":49.68,"oi":243600.0,"net_change":-3.45,"total_buy_quantity":36800.0,"total_sell_quantity":82400.0,"lower_circuit_limit":9.55,"upper_circuit_limit":87.85,"last_trade_time":"1751018390391","oi_day_high":245200.0,"oi_day_low":230000.0},"NSE_FO:DRREDDY25JUL1320PE":{"ohlc":{"open":38.6,"high":49.9,"low":35.0,"close":47.15},"depth":{"buy":[{"quantity":1250,"price":46.65,"orders":2},{"quantity":625,"price":46.4,"orders":1},{"quantity":625,"price":46.1,"orders":1},{"quantity":1250,"price":46.0,"orders":2},{"quantity":3125,"price":45.8,"orders":1}],"sell":[{"quantity":625,"price":47.15,"orders":1},{"quantity":625,"price":47.2,"orders":1},{"quantity":1250,"price":47.25,"orders":2},{"quantity":625,"price":47.3,"orders":1},{"quantity":1875,"price":47.95,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|89351","symbol":"DRREDDY25JUL1320PE","last_price":47.15,"volume":141250,"average_price":41.74,"oi":71875.0,"net_change":8.45,"total_buy_quantity":45625.0,"total_sell_quantity":58125.0,"lower_circuit_limit":15.0,"upper_circuit_limit":62.4,"last_trade_time":"1751018378977","oi_day_high":71875.0,"oi_day_low":48750.0},"NSE_FO:POONAWALLA25JUL450PE":{"ohlc":{"open":19.25,"high":19.25,"low":12.95,"close":13.45},"depth":{"buy":[{"quantity":1700,"price":13.3,"orders":1},{"quantity":1700,"price":13.25,"orders":1},{"quantity":1700,"price":13.1,"orders":1},{"quantity":5100,"price":13.05,"orders":3},{"quantity":1700,"price":13.0,"orders":1}],"sell":[{"quantity":3400,"price":13.6,"orders":2},{"quantity":3400,"price":13.65,"orders":2},{"quantity":1700,"price":13.7,"orders":1},{"quantity":3400,"price":13.75,"orders":2},{"quantity":3400,"price":13.95,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|123377","symbol":"POONAWALLA25JUL450PE","last_price":13.45,"volume":367200,"average_price":15.53,"oi":210800.0,"net_change":-5.65,"total_buy_quantity":265200.0,"total_sell_quantity":261800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.1,"last_trade_time":"1751018378054","oi_day_high":231200.0,"oi_day_low":193800.0},"NSE_FO:TIINDIA25JUL3000CE":{"ohlc":{"open":134.1,"high":190.75,"low":125.1,"close":168.95},"depth":{"buy":[{"quantity":200,"price":168.35,"orders":1},{"quantity":200,"price":168.3,"orders":1},{"quantity":200,"price":168.2,"orders":1},{"quantity":200,"price":168.15,"orders":1},{"quantity":200,"price":168.1,"orders":1}],"sell":[{"quantity":200,"price":171.95,"orders":1},{"quantity":200,"price":172.0,"orders":1},{"quantity":400,"price":173.6,"orders":2},{"quantity":400,"price":173.65,"orders":2},{"quantity":2000,"price":173.75,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|131854","symbol":"TIINDIA25JUL3000CE","last_price":168.95,"volume":323600,"average_price":150.54,"oi":42600.0,"net_change":34.85,"total_buy_quantity":16000.0,"total_sell_quantity":24400.0,"lower_circuit_limit":14.05,"upper_circuit_limit":254.15,"last_trade_time":"1751018342051","oi_day_high":92000.0,"oi_day_low":42600.0},"NSE_FO:IDEA25JUL7CE":{"ohlc":{"open":0.65,"high":0.85,"low":0.6,"close":0.75},"depth":{"buy":[{"quantity":10149450,"price":0.7,"orders":31},{"quantity":13937625,"price":0.65,"orders":53},{"quantity":16653675,"price":0.6,"orders":34},{"quantity":21799875,"price":0.55,"orders":30},{"quantity":30662775,"price":0.5,"orders":48}],"sell":[{"quantity":10578300,"price":0.75,"orders":54},{"quantity":12293700,"price":0.8,"orders":58},{"quantity":12508125,"price":0.85,"orders":42},{"quantity":6718650,"price":0.9,"orders":31},{"quantity":3073425,"price":0.95,"orders":21}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|103643","symbol":"IDEA25JUL7CE","last_price":0.75,"volume":271890900,"average_price":0.73,"oi":3.041976E8,"net_change":0.15,"total_buy_quantity":2.19499725E8,"total_sell_quantity":8.7128025E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1751018397348","oi_day_high":3.0519825E8,"oi_day_low":2.90259975E8},"NSE_FO:UNIONBANK25JUL147.5PE":{"ohlc":{"open":4.95,"high":5.1,"low":3.55,"close":4.2},"depth":{"buy":[{"quantity":22125,"price":4.1,"orders":5},{"quantity":53100,"price":4.05,"orders":8},{"quantity":26550,"price":4.0,"orders":6},{"quantity":22125,"price":3.95,"orders":3},{"quantity":4425,"price":3.9,"orders":1}],"sell":[{"quantity":8850,"price":4.25,"orders":2},{"quantity":17700,"price":4.3,"orders":4},{"quantity":22125,"price":4.35,"orders":5},{"quantity":8850,"price":4.4,"orders":2},{"quantity":4425,"price":4.45,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|140012","symbol":"UNIONBANK25JUL147.5PE","last_price":4.2,"volume":1048725,"average_price":4.23,"oi":305325.0,"net_change":-0.7,"total_buy_quantity":951375.0,"total_sell_quantity":579675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1751018220126","oi_day_high":407100.0,"oi_day_low":185850.0},"NSE_FO:PFC25JUL420PE":{"ohlc":{"open":12.45,"high":13.5,"low":10.05,"close":12.35},"depth":{"buy":[{"quantity":2600,"price":12.3,"orders":2},{"quantity":2600,"price":12.25,"orders":2},{"quantity":2600,"price":12.2,"orders":2},{"quantity":2600,"price":12.15,"orders":2},{"quantity":5200,"price":12.1,"orders":4}],"sell":[{"quantity":1300,"price":12.4,"orders":1},{"quantity":2600,"price":12.45,"orders":2},{"quantity":5200,"price":12.5,"orders":4},{"quantity":2600,"price":12.55,"orders":2},{"quantity":5200,"price":12.6,"orders":4}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|120939","symbol":"PFC25JUL420PE","last_price":12.35,"volume":2880800,"average_price":11.79,"oi":1937000.0,"net_change":-0.85,"total_buy_quantity":369200.0,"total_sell_quantity":266500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.2,"last_trade_time":"1751018336500","oi_day_high":1938300.0,"oi_day_low":1592500.0},"NSE_FO:NCC25JUL230PE":{"ohlc":{"open":7.05,"high":8.05,"low":6.65,"close":7.9},"depth":{"buy":[{"quantity":2700,"price":7.9,"orders":1},{"quantity":2700,"price":7.85,"orders":1},{"quantity":2700,"price":7.75,"orders":1},{"quantity":2700,"price":7.7,"orders":1},{"quantity":5400,"price":7.65,"orders":2}],"sell":[{"quantity":5400,"price":8.0,"orders":2},{"quantity":2700,"price":8.1,"orders":1},{"quantity":5400,"price":8.15,"orders":2},{"quantity":2700,"price":8.25,"orders":1},{"quantity":2700,"price":8.3,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|116438","symbol":"NCC25JUL230PE","last_price":7.9,"volume":288900,"average_price":7.32,"oi":372600.0,"net_change":0.7,"total_buy_quantity":426600.0,"total_sell_quantity":264600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1751018000346","oi_day_high":372600.0,"oi_day_low":294300.0},"NSE_FO:KALYANKJIL25JUL550PE":{"ohlc":{"open":21.8,"high":24.7,"low":20.15,"close":21.15},"depth":{"buy":[{"quantity":1175,"price":21.05,"orders":1},{"quantity":1175,"price":21.0,"orders":1},{"quantity":2350,"price":20.85,"orders":2},{"quantity":5875,"price":20.8,"orders":3},{"quantity":5875,"price":20.75,"orders":3}],"sell":[{"quantity":1175,"price":21.6,"orders":1},{"quantity":1175,"price":21.65,"orders":1},{"quantity":1175,"price":21.75,"orders":1},{"quantity":2350,"price":21.8,"orders":2},{"quantity":3525,"price":21.85,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|110969","symbol":"KALYANKJIL25JUL550PE","last_price":21.15,"volume":386575,"average_price":21.98,"oi":124550.0,"net_change":0.5,"total_buy_quantity":226775.0,"total_sell_quantity":151575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.0,"last_trade_time":"1751018397056","oi_day_high":145700.0,"oi_day_low":97525.0},"NSE_FO:MUTHOOTFIN25JUL2600CE":{"ohlc":{"open":65.8,"high":71.25,"low":47.35,"close":61.5},"depth":{"buy":[{"quantity":275,"price":59.05,"orders":1},{"quantity":550,"price":57.85,"orders":2},{"quantity":275,"price":57.8,"orders":1},{"quantity":550,"price":57.75,"orders":2},{"quantity":275,"price":57.65,"orders":1}],"sell":[{"quantity":275,"price":60.95,"orders":1},{"quantity":275,"price":61.0,"orders":1},{"quantity":550,"price":61.05,"orders":2},{"quantity":275,"price":61.5,"orders":1},{"quantity":275,"price":61.55,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|115287","symbol":"MUTHOOTFIN25JUL2600CE","last_price":61.5,"volume":389950,"average_price":61.0,"oi":99000.0,"net_change":-8.25,"total_buy_quantity":65450.0,"total_sell_quantity":56925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":149.65,"last_trade_time":"1751018395043","oi_day_high":123750.0,"oi_day_low":97350.0},"NSE_FO:GAIL25JUL187.5PE":{"ohlc":{"open":5.85,"high":5.85,"low":4.2,"close":4.65},"depth":{"buy":[{"quantity":9450,"price":4.65,"orders":2},{"quantity":18900,"price":4.6,"orders":5},{"quantity":40950,"price":4.55,"orders":9},{"quantity":31500,"price":4.5,"orders":7},{"quantity":34650,"price":4.45,"orders":7}],"sell":[{"quantity":9450,"price":4.7,"orders":3},{"quantity":15750,"price":4.75,"orders":4},{"quantity":12600,"price":4.8,"orders":3},{"quantity":15750,"price":4.85,"orders":3},{"quantity":6300,"price":4.95,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|95463","symbol":"GAIL25JUL187.5PE","last_price":4.65,"volume":1820700,"average_price":4.82,"oi":749700.0,"net_change":-1.5,"total_buy_quantity":796950.0,"total_sell_quantity":466200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1751018261329","oi_day_high":812700.0,"oi_day_low":658350.0},"NSE_FO:CGPOWER25JUL670CE":{"ohlc":{"open":34.15,"high":42.3,"low":31.0,"close":32.35},"depth":{"buy":[{"quantity":850,"price":32.45,"orders":1},{"quantity":850,"price":32.1,"orders":1},{"quantity":3400,"price":32.05,"orders":3},{"quantity":850,"price":32.0,"orders":1},{"quantity":850,"price":31.95,"orders":1}],"sell":[{"quantity":850,"price":32.75,"orders":1},{"quantity":850,"price":32.8,"orders":1},{"quantity":1700,"price":33.0,"orders":2},{"quantity":850,"price":33.1,"orders":1},{"quantity":2550,"price":33.15,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|86802","symbol":"CGPOWER25JUL670CE","last_price":32.35,"volume":126650,"average_price":35.8,"oi":48450.0,"net_change":-0.85,"total_buy_quantity":56100.0,"total_sell_quantity":115600.0,"lower_circuit_limit":5.15,"upper_circuit_limit":61.25,"last_trade_time":"1751018299547","oi_day_high":58650.0,"oi_day_low":37400.0},"NSE_FO:BRITANNIA25JUL5850CE":{"ohlc":{"open":138.55,"high":138.55,"low":102.75,"close":116.45},"depth":{"buy":[{"quantity":125,"price":113.1,"orders":1},{"quantity":125,"price":112.85,"orders":1},{"quantity":125,"price":110.1,"orders":1},{"quantity":250,"price":110.05,"orders":1},{"quantity":125,"price":107.9,"orders":1}],"sell":[{"quantity":250,"price":115.7,"orders":2},{"quantity":125,"price":115.75,"orders":1},{"quantity":125,"price":117.0,"orders":1},{"quantity":125,"price":117.05,"orders":1},{"quantity":125,"price":117.1,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|84653","symbol":"BRITANNIA25JUL5850CE","last_price":116.45,"volume":50375,"average_price":119.49,"oi":13375.0,"net_change":-21.65,"total_buy_quantity":22375.0,"total_sell_quantity":17250.0,"lower_circuit_limit":20.7,"upper_circuit_limit":255.5,"last_trade_time":"1751018340004","oi_day_high":13500.0,"oi_day_low":5375.0},"NSE_FO:INFY25JUL1600CE":{"ohlc":{"open":65.3,"high":69.3,"low":55.25,"close":59.4},"depth":{"buy":[{"quantity":3600,"price":59.0,"orders":4},{"quantity":800,"price":58.75,"orders":2},{"quantity":800,"price":58.7,"orders":2},{"quantity":1200,"price":58.65,"orders":3},{"quantity":800,"price":58.55,"orders":2}],"sell":[{"quantity":800,"price":59.6,"orders":2},{"quantity":800,"price":59.65,"orders":2},{"quantity":4000,"price":59.7,"orders":3},{"quantity":2400,"price":59.75,"orders":4},{"quantity":400,"price":59.8,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|103069","symbol":"INFY25JUL1600CE","last_price":59.4,"volume":1508000,"average_price":60.95,"oi":986000.0,"net_change":-1.95,"total_buy_quantity":52400.0,"total_sell_quantity":171600.0,"lower_circuit_limit":15.95,"upper_circuit_limit":106.75,"last_trade_time":"1751018395492","oi_day_high":1014800.0,"oi_day_low":863600.0},"NSE_FO:TATACONSUM25JUL1150PE":{"ohlc":{"open":31.1,"high":41.2,"low":30.95,"close":40.8},"depth":{"buy":[{"quantity":550,"price":40.8,"orders":1},{"quantity":550,"price":40.65,"orders":1},{"quantity":550,"price":40.4,"orders":1},{"quantity":550,"price":40.35,"orders":1},{"quantity":550,"price":40.3,"orders":1}],"sell":[{"quantity":550,"price":41.25,"orders":1},{"quantity":550,"price":41.65,"orders":1},{"quantity":1100,"price":41.7,"orders":2},{"quantity":550,"price":41.75,"orders":1},{"quantity":550,"price":42.25,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|137394","symbol":"TATACONSUM25JUL1150PE","last_price":40.8,"volume":95700,"average_price":34.66,"oi":68750.0,"net_change":11.15,"total_buy_quantity":46750.0,"total_sell_quantity":33550.0,"lower_circuit_limit":5.0,"upper_circuit_limit":54.3,"last_trade_time":"1751018367005","oi_day_high":70950.0,"oi_day_low":37400.0},"NSE_FO:LTF25JUL205CE":{"ohlc":{"open":8.55,"high":8.75,"low":5.6,"close":5.8},"depth":{"buy":[{"quantity":13386,"price":5.8,"orders":2},{"quantity":22310,"price":5.75,"orders":4},{"quantity":26772,"price":5.7,"orders":5},{"quantity":17848,"price":5.65,"orders":3},{"quantity":22310,"price":5.6,"orders":4}],"sell":[{"quantity":13386,"price":5.9,"orders":3},{"quantity":35696,"price":5.95,"orders":6},{"quantity":26772,"price":6.0,"orders":5},{"quantity":13386,"price":6.05,"orders":2},{"quantity":31234,"price":6.1,"orders":3}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|110917","symbol":"LTF25JUL205CE","last_price":5.8,"volume":4582474,"average_price":6.39,"oi":2168532.0,"net_change":-2.5,"total_buy_quantity":673762.0,"total_sell_quantity":1044108.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1751018384966","oi_day_high":2204228.0,"oi_day_low":1276132.0},"NSE_FO:NATIONALUM25JUL195CE":{"ohlc":{"open":9.3,"high":10.0,"low":6.25,"close":6.4},"depth":{"buy":[{"quantity":7500,"price":6.3,"orders":2},{"quantity":15000,"price":6.25,"orders":4},{"quantity":22500,"price":6.2,"orders":6},{"quantity":22500,"price":6.15,"orders":6},{"quantity":3750,"price":6.1,"orders":1}],"sell":[{"quantity":30000,"price":6.4,"orders":7},{"quantity":18750,"price":6.45,"orders":4},{"quantity":18750,"price":6.5,"orders":5},{"quantity":18750,"price":6.55,"orders":4},{"quantity":15000,"price":6.6,"orders":4}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|120867","symbol":"NATIONALUM25JUL195CE","last_price":6.4,"volume":7050000,"average_price":8.2,"oi":2497500.0,"net_change":-1.45,"total_buy_quantity":682500.0,"total_sell_quantity":915000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1751018395927","oi_day_high":2497500.0,"oi_day_low":1556250.0},"NSE_FO:UNOMINDA25JUL1080CE":{"ohlc":{"open":44.05,"high":73.35,"low":41.95,"close":73.3},"depth":{"buy":[{"quantity":550,"price":71.05,"orders":1},{"quantity":550,"price":71.0,"orders":1},{"quantity":550,"price":70.8,"orders":1},{"quantity":550,"price":69.75,"orders":1},{"quantity":550,"price":68.9,"orders":1}],"sell":[{"quantity":550,"price":76.25,"orders":1},{"quantity":550,"price":76.3,"orders":1},{"quantity":550,"price":77.15,"orders":1},{"quantity":5500,"price":79.0,"orders":1},{"quantity":3850,"price":79.85,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|140462","symbol":"UNOMINDA25JUL1080CE","last_price":73.3,"volume":122650,"average_price":58.34,"oi":24200.0,"net_change":23.3,"total_buy_quantity":31900.0,"total_sell_quantity":20350.0,"lower_circuit_limit":8.55,"upper_circuit_limit":91.45,"last_trade_time":"1751018257853","oi_day_high":29150.0,"oi_day_low":13200.0},"NSE_FO:KEI25JUL3750CE":{"ohlc":{"open":180.0,"high":210.55,"low":178.0,"close":183.6},"depth":{"buy":[{"quantity":175,"price":181.95,"orders":1},{"quantity":175,"price":181.9,"orders":1},{"quantity":175,"price":181.85,"orders":1},{"quantity":175,"price":181.7,"orders":1},{"quantity":175,"price":181.1,"orders":1}],"sell":[{"quantity":175,"price":187.6,"orders":1},{"quantity":175,"price":187.65,"orders":1},{"quantity":175,"price":187.9,"orders":1},{"quantity":175,"price":188.05,"orders":1},{"quantity":175,"price":189.55,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|111881","symbol":"KEI25JUL3750CE","last_price":183.6,"volume":4550,"average_price":199.27,"oi":4725.0,"net_change":3.6,"total_buy_quantity":11025.0,"total_sell_quantity":17850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":364.25,"last_trade_time":"1751017514328","oi_day_high":5075.0,"oi_day_low":4550.0},"NSE_FO:SAIL25JUL132.5PE":{"ohlc":{"open":3.45,"high":4.65,"low":2.7,"close":4.45},"depth":{"buy":[{"quantity":28200,"price":4.45,"orders":5},{"quantity":32900,"price":4.4,"orders":6},{"quantity":56400,"price":4.35,"orders":9},{"quantity":28200,"price":4.3,"orders":4},{"quantity":51700,"price":4.25,"orders":6}],"sell":[{"quantity":14100,"price":4.55,"orders":2},{"quantity":32900,"price":4.6,"orders":6},{"quantity":61100,"price":4.65,"orders":9},{"quantity":75200,"price":4.7,"orders":6},{"quantity":28200,"price":4.75,"orders":4}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|133182","symbol":"SAIL25JUL132.5PE","last_price":4.45,"volume":2523900,"average_price":3.59,"oi":869500.0,"net_change":0.5,"total_buy_quantity":1400600.0,"total_sell_quantity":799000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1751018382762","oi_day_high":1090400.0,"oi_day_low":827200.0},"NSE_FO:AXISBANK25JUL1230CE":{"ohlc":{"open":39.0,"high":45.15,"low":30.4,"close":30.9},"depth":{"buy":[{"quantity":2500,"price":30.65,"orders":3},{"quantity":625,"price":30.6,"orders":1},{"quantity":1250,"price":30.55,"orders":2},{"quantity":3125,"price":30.5,"orders":4},{"quantity":1875,"price":30.45,"orders":3}],"sell":[{"quantity":625,"price":30.9,"orders":1},{"quantity":625,"price":30.95,"orders":1},{"quantity":4375,"price":31.0,"orders":5},{"quantity":1875,"price":31.05,"orders":3},{"quantity":4375,"price":31.1,"orders":4}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|79222","symbol":"AXISBANK25JUL1230CE","last_price":30.9,"volume":1865000,"average_price":33.64,"oi":591250.0,"net_change":-5.95,"total_buy_quantity":98750.0,"total_sell_quantity":173750.0,"lower_circuit_limit":6.1,"upper_circuit_limit":67.6,"last_trade_time":"1751018388290","oi_day_high":591250.0,"oi_day_low":292500.0},"NSE_FO:HUDCO25JUL240CE":{"ohlc":{"open":12.0,"high":12.95,"low":9.1,"close":9.55},"depth":{"buy":[{"quantity":2775,"price":9.55,"orders":1},{"quantity":8325,"price":9.5,"orders":3},{"quantity":5550,"price":9.45,"orders":2},{"quantity":8325,"price":9.4,"orders":3},{"quantity":5550,"price":9.35,"orders":2}],"sell":[{"quantity":5550,"price":9.7,"orders":2},{"quantity":5550,"price":9.75,"orders":2},{"quantity":8325,"price":9.8,"orders":3},{"quantity":5550,"price":9.85,"orders":2},{"quantity":5550,"price":9.9,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|98371","symbol":"HUDCO25JUL240CE","last_price":9.55,"volume":2974800,"average_price":11.02,"oi":2278275.0,"net_change":-2.55,"total_buy_quantity":474525.0,"total_sell_quantity":757575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.1,"last_trade_time":"1751018392021","oi_day_high":2297700.0,"oi_day_low":1753800.0},"NSE_FO:NMDC25JUL71CE":{"ohlc":{"open":2.9,"high":3.55,"low":2.0,"close":2.1},"depth":{"buy":[{"quantity":40500,"price":2.1,"orders":3},{"quantity":121500,"price":2.05,"orders":5},{"quantity":270000,"price":2.0,"orders":16},{"quantity":175500,"price":1.95,"orders":10},{"quantity":297000,"price":1.9,"orders":4}],"sell":[{"quantity":135000,"price":2.15,"orders":5},{"quantity":432000,"price":2.2,"orders":15},{"quantity":189000,"price":2.25,"orders":7},{"quantity":391500,"price":2.3,"orders":9},{"quantity":270000,"price":2.35,"orders":7}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|123095","symbol":"NMDC25JUL71CE","last_price":2.1,"volume":11178000,"average_price":2.44,"oi":4333500.0,"net_change":-0.5,"total_buy_quantity":3483000.0,"total_sell_quantity":4320000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1751018384524","oi_day_high":4495500.0,"oi_day_low":2727000.0},"NSE_FO:FEDERALBNK25JUL210CE":{"ohlc":{"open":6.25,"high":6.9,"low":5.4,"close":6.3},"depth":{"buy":[{"quantity":15000,"price":6.45,"orders":3},{"quantity":30000,"price":6.4,"orders":5},{"quantity":45000,"price":6.35,"orders":7},{"quantity":50000,"price":6.3,"orders":5},{"quantity":40000,"price":6.25,"orders":5}],"sell":[{"quantity":30000,"price":6.55,"orders":5},{"quantity":30000,"price":6.6,"orders":5},{"quantity":45000,"price":6.65,"orders":7},{"quantity":75000,"price":6.7,"orders":7},{"quantity":30000,"price":6.75,"orders":3}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|91042","symbol":"FEDERALBNK25JUL210CE","last_price":6.3,"volume":9280000,"average_price":6.3,"oi":5150000.0,"net_change":0.05,"total_buy_quantity":1120000.0,"total_sell_quantity":1230000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1751018397728","oi_day_high":5360000.0,"oi_day_low":4595000.0},"NSE_FO:NHPC25JUL85PE":{"ohlc":{"open":2.3,"high":2.5,"low":2.05,"close":2.15},"depth":{"buy":[{"quantity":38400,"price":2.15,"orders":6},{"quantity":70400,"price":2.1,"orders":10},{"quantity":83200,"price":2.05,"orders":11},{"quantity":57600,"price":2.0,"orders":5},{"quantity":51200,"price":1.95,"orders":4}],"sell":[{"quantity":32000,"price":2.25,"orders":4},{"quantity":83200,"price":2.3,"orders":12},{"quantity":102400,"price":2.35,"orders":14},{"quantity":25600,"price":2.4,"orders":3},{"quantity":25600,"price":2.45,"orders":3}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|122735","symbol":"NHPC25JUL85PE","last_price":2.15,"volume":1152000,"average_price":2.28,"oi":1446400.0,"net_change":-0.45,"total_buy_quantity":1184000.0,"total_sell_quantity":851200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1751018361439","oi_day_high":1484800.0,"oi_day_low":1344000.0},"NSE_FO:HDFCAMC25JUL5100PE":{"ohlc":{"open":163.4,"high":165.3,"low":111.0,"close":132.7},"depth":{"buy":[{"quantity":300,"price":129.6,"orders":2},{"quantity":150,"price":129.55,"orders":1},{"quantity":150,"price":129.45,"orders":1},{"quantity":150,"price":128.6,"orders":1},{"quantity":150,"price":126.55,"orders":1}],"sell":[{"quantity":150,"price":133.55,"orders":1},{"quantity":150,"price":133.6,"orders":1},{"quantity":150,"price":134.3,"orders":1},{"quantity":150,"price":135.0,"orders":1},{"quantity":150,"price":135.25,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|42191","symbol":"HDFCAMC25JUL5100PE","last_price":132.7,"volume":90300,"average_price":131.65,"oi":32550.0,"net_change":-28.15,"total_buy_quantity":24450.0,"total_sell_quantity":24900.0,"lower_circuit_limit":16.6,"upper_circuit_limit":305.1,"last_trade_time":"1751018382758","oi_day_high":38100.0,"oi_day_low":31350.0},"NSE_FO:INDHOTEL25JUL780CE":{"ohlc":{"open":27.1,"high":27.1,"low":19.0,"close":20.95},"depth":{"buy":[{"quantity":1000,"price":20.7,"orders":1},{"quantity":1000,"price":20.65,"orders":1},{"quantity":2000,"price":20.55,"orders":1},{"quantity":4000,"price":20.5,"orders":4},{"quantity":1000,"price":20.45,"orders":1}],"sell":[{"quantity":1000,"price":20.85,"orders":1},{"quantity":1000,"price":20.9,"orders":1},{"quantity":2000,"price":20.95,"orders":2},{"quantity":2000,"price":21.0,"orders":2},{"quantity":2000,"price":21.05,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|101473","symbol":"INDHOTEL25JUL780CE","last_price":20.95,"volume":1811000,"average_price":22.58,"oi":776000.0,"net_change":-6.7,"total_buy_quantity":186000.0,"total_sell_quantity":233000.0,"lower_circuit_limit":0.15,"upper_circuit_limit":55.15,"last_trade_time":"1751018393054","oi_day_high":806000.0,"oi_day_low":440000.0},"NSE_FO:SYNGENE25JUL650CE":{"ohlc":{"open":20.15,"high":23.5,"low":17.2,"close":18.8},"depth":{"buy":[{"quantity":1000,"price":19.1,"orders":1},{"quantity":1000,"price":19.05,"orders":1},{"quantity":2000,"price":18.8,"orders":2},{"quantity":2000,"price":18.75,"orders":2},{"quantity":1000,"price":18.7,"orders":1}],"sell":[{"quantity":1000,"price":19.65,"orders":1},{"quantity":1000,"price":19.7,"orders":1},{"quantity":2000,"price":19.95,"orders":2},{"quantity":1000,"price":20.0,"orders":1},{"quantity":1000,"price":20.05,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|136902","symbol":"SYNGENE25JUL650CE","last_price":18.8,"volume":311000,"average_price":20.25,"oi":225000.0,"net_change":-0.7,"total_buy_quantity":197000.0,"total_sell_quantity":184000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.5,"last_trade_time":"1751018372763","oi_day_high":226000.0,"oi_day_low":177000.0},"NSE_FO:MANAPPURAM25JUL275PE":{"ohlc":{"open":8.9,"high":11.6,"low":7.05,"close":7.8},"depth":{"buy":[{"quantity":3000,"price":7.8,"orders":1},{"quantity":3000,"price":7.75,"orders":1},{"quantity":6000,"price":7.7,"orders":2},{"quantity":3000,"price":7.65,"orders":1},{"quantity":6000,"price":7.6,"orders":2}],"sell":[{"quantity":3000,"price":7.95,"orders":1},{"quantity":3000,"price":8.0,"orders":1},{"quantity":3000,"price":8.05,"orders":1},{"quantity":6000,"price":8.1,"orders":2},{"quantity":3000,"price":8.15,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|116651","symbol":"MANAPPURAM25JUL275PE","last_price":7.8,"volume":1017000,"average_price":8.76,"oi":420000.0,"net_change":-1.4,"total_buy_quantity":417000.0,"total_sell_quantity":216000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1751018392736","oi_day_high":432000.0,"oi_day_low":129000.0},"NSE_FO:RECLTD25JUL400PE":{"ohlc":{"open":11.45,"high":13.9,"low":10.45,"close":13.15},"depth":{"buy":[{"quantity":2550,"price":13.0,"orders":2},{"quantity":3825,"price":12.95,"orders":3},{"quantity":6375,"price":12.9,"orders":5},{"quantity":1275,"price":12.85,"orders":1},{"quantity":1275,"price":12.8,"orders":1}],"sell":[{"quantity":3825,"price":13.15,"orders":3},{"quantity":3825,"price":13.2,"orders":3},{"quantity":2550,"price":13.25,"orders":2},{"quantity":5100,"price":13.3,"orders":4},{"quantity":5100,"price":13.35,"orders":3}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|124253","symbol":"RECLTD25JUL400PE","last_price":13.15,"volume":2799900,"average_price":12.12,"oi":3962700.0,"net_change":0.45,"total_buy_quantity":281775.0,"total_sell_quantity":233325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.7,"last_trade_time":"1751018331122","oi_day_high":3963975.0,"oi_day_low":3631200.0},"NSE_FO:LICI25JUL960PE":{"ohlc":{"open":29.4,"high":33.8,"low":27.3,"close":28.3},"depth":{"buy":[{"quantity":700,"price":27.3,"orders":1},{"quantity":700,"price":27.25,"orders":1},{"quantity":700,"price":27.2,"orders":1},{"quantity":700,"price":26.05,"orders":1},{"quantity":700,"price":26.0,"orders":1}],"sell":[{"quantity":700,"price":27.9,"orders":1},{"quantity":700,"price":27.95,"orders":1},{"quantity":700,"price":28.15,"orders":1},{"quantity":700,"price":28.2,"orders":1},{"quantity":1400,"price":28.25,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|109831","symbol":"LICI25JUL960PE","last_price":28.3,"volume":129500,"average_price":30.02,"oi":50400.0,"net_change":-2.85,"total_buy_quantity":58100.0,"total_sell_quantity":86100.0,"lower_circuit_limit":5.8,"upper_circuit_limit":56.5,"last_trade_time":"1751018357292","oi_day_high":52500.0,"oi_day_low":32200.0},"NSE_FO:SBICARD25JUL980PE":{"ohlc":{"open":31.15,"high":51.05,"low":31.0,"close":44.0},"depth":{"buy":[{"quantity":800,"price":44.1,"orders":1},{"quantity":800,"price":44.05,"orders":1},{"quantity":800,"price":44.0,"orders":1},{"quantity":1600,"price":43.5,"orders":2},{"quantity":800,"price":43.45,"orders":1}],"sell":[{"quantity":1600,"price":46.25,"orders":2},{"quantity":800,"price":46.3,"orders":1},{"quantity":800,"price":46.8,"orders":1},{"quantity":800,"price":46.85,"orders":1},{"quantity":800,"price":47.2,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|125065","symbol":"SBICARD25JUL980PE","last_price":44.0,"volume":279200,"average_price":40.18,"oi":70400.0,"net_change":10.45,"total_buy_quantity":105600.0,"total_sell_quantity":44800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.95,"last_trade_time":"1751018372292","oi_day_high":70400.0,"oi_day_low":48000.0},"NSE_FO:ASIANPAINT25JUL2280CE":{"ohlc":{"open":70.75,"high":117.25,"low":69.0,"close":114.3},"depth":{"buy":[{"quantity":250,"price":111.55,"orders":1},{"quantity":250,"price":111.1,"orders":1},{"quantity":250,"price":110.75,"orders":1},{"quantity":250,"price":105.25,"orders":1},{"quantity":1000,"price":105.2,"orders":1}],"sell":[{"quantity":500,"price":115.9,"orders":2},{"quantity":250,"price":115.95,"orders":1},{"quantity":500,"price":116.6,"orders":2},{"quantity":250,"price":118.85,"orders":1},{"quantity":250,"price":125.6,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|65700","symbol":"ASIANPAINT25JUL2280CE","last_price":114.3,"volume":162500,"average_price":90.35,"oi":30000.0,"net_change":46.8,"total_buy_quantity":15000.0,"total_sell_quantity":26000.0,"lower_circuit_limit":17.4,"upper_circuit_limit":190.5,"last_trade_time":"1751018381656","oi_day_high":61000.0,"oi_day_low":29250.0},"NSE_FO:DIVISLAB25JUL6600CE":{"ohlc":{"open":200.0,"high":252.0,"low":191.05,"close":239.95},"depth":{"buy":[{"quantity":200,"price":236.2,"orders":2},{"quantity":100,"price":236.05,"orders":1},{"quantity":100,"price":235.75,"orders":1},{"quantity":100,"price":235.3,"orders":1},{"quantity":100,"price":234.7,"orders":1}],"sell":[{"quantity":100,"price":240.2,"orders":1},{"quantity":100,"price":240.25,"orders":1},{"quantity":100,"price":240.35,"orders":1},{"quantity":100,"price":240.45,"orders":1},{"quantity":100,"price":240.55,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|87952","symbol":"DIVISLAB25JUL6600CE","last_price":239.95,"volume":102900,"average_price":223.89,"oi":32400.0,"net_change":32.05,"total_buy_quantity":8900.0,"total_sell_quantity":14000.0,"lower_circuit_limit":17.15,"upper_circuit_limit":398.65,"last_trade_time":"1751018376044","oi_day_high":40400.0,"oi_day_low":32400.0},"NSE_FO:CROMPTON25JUL360CE":{"ohlc":{"open":12.15,"high":13.2,"low":10.35,"close":10.8},"depth":{"buy":[{"quantity":3600,"price":10.9,"orders":2},{"quantity":1800,"price":10.85,"orders":1},{"quantity":10800,"price":10.8,"orders":2},{"quantity":7200,"price":10.75,"orders":2},{"quantity":12600,"price":10.7,"orders":5}],"sell":[{"quantity":3600,"price":11.1,"orders":2},{"quantity":1800,"price":11.15,"orders":1},{"quantity":7200,"price":11.2,"orders":3},{"quantity":3600,"price":11.25,"orders":2},{"quantity":3600,"price":11.3,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|85627","symbol":"CROMPTON25JUL360CE","last_price":10.8,"volume":2079000,"average_price":11.92,"oi":1195200.0,"net_change":-0.4,"total_buy_quantity":329400.0,"total_sell_quantity":585000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.2,"last_trade_time":"1751018343065","oi_day_high":1238400.0,"oi_day_low":873000.0},"NSE_FO:NESTLEIND25JUL2440CE":{"ohlc":{"open":63.15,"high":72.0,"low":53.8,"close":68.25},"depth":{"buy":[{"quantity":250,"price":68.0,"orders":1},{"quantity":250,"price":66.95,"orders":1},{"quantity":250,"price":66.4,"orders":1},{"quantity":500,"price":66.35,"orders":2},{"quantity":750,"price":66.3,"orders":2}],"sell":[{"quantity":250,"price":68.6,"orders":1},{"quantity":250,"price":68.65,"orders":1},{"quantity":250,"price":68.95,"orders":1},{"quantity":500,"price":69.0,"orders":2},{"quantity":500,"price":69.2,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|116774","symbol":"NESTLEIND25JUL2440CE","last_price":68.25,"volume":313750,"average_price":64.24,"oi":68750.0,"net_change":9.55,"total_buy_quantity":31250.0,"total_sell_quantity":25750.0,"lower_circuit_limit":13.35,"upper_circuit_limit":104.05,"last_trade_time":"1751018394323","oi_day_high":112750.0,"oi_day_low":68750.0},"NSE_FO:HINDZINC25JUL450PE":{"ohlc":{"open":15.55,"high":15.55,"low":12.8,"close":14.2},"depth":{"buy":[{"quantity":2450,"price":14.15,"orders":1},{"quantity":1225,"price":14.1,"orders":1},{"quantity":1225,"price":14.05,"orders":1},{"quantity":1225,"price":13.95,"orders":1},{"quantity":2450,"price":13.9,"orders":2}],"sell":[{"quantity":1225,"price":14.25,"orders":1},{"quantity":3675,"price":14.3,"orders":3},{"quantity":2450,"price":14.35,"orders":2},{"quantity":1225,"price":14.4,"orders":1},{"quantity":2450,"price":14.45,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|101591","symbol":"HINDZINC25JUL450PE","last_price":14.2,"volume":1103725,"average_price":14.09,"oi":1880375.0,"net_change":-1.75,"total_buy_quantity":307475.0,"total_sell_quantity":183750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.95,"last_trade_time":"1751018378009","oi_day_high":1881600.0,"oi_day_low":1824025.0},"NSE_FO:SBILIFE25JUL1860PE":{"ohlc":{"open":45.85,"high":67.15,"low":43.25,"close":50.5},"depth":{"buy":[{"quantity":375,"price":50.1,"orders":1},{"quantity":375,"price":50.05,"orders":1},{"quantity":375,"price":49.7,"orders":1},{"quantity":375,"price":49.6,"orders":1},{"quantity":1125,"price":49.55,"orders":1}],"sell":[{"quantity":375,"price":52.55,"orders":1},{"quantity":750,"price":52.6,"orders":2},{"quantity":375,"price":52.65,"orders":1},{"quantity":1125,"price":52.8,"orders":1},{"quantity":1125,"price":52.85,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|133586","symbol":"SBILIFE25JUL1860PE","last_price":50.5,"volume":203250,"average_price":50.83,"oi":43125.0,"net_change":7.5,"total_buy_quantity":60000.0,"total_sell_quantity":34875.0,"lower_circuit_limit":5.4,"upper_circuit_limit":80.6,"last_trade_time":"1751018352744","oi_day_high":84750.0,"oi_day_low":42000.0},"NSE_FO:HAL25JUL4800CE":{"ohlc":{"open":220.0,"high":255.9,"low":214.75,"close":234.5},"depth":{"buy":[{"quantity":300,"price":234.0,"orders":2},{"quantity":150,"price":233.6,"orders":1},{"quantity":150,"price":233.15,"orders":1},{"quantity":150,"price":233.05,"orders":1},{"quantity":150,"price":232.85,"orders":1}],"sell":[{"quantity":1050,"price":234.5,"orders":2},{"quantity":750,"price":235.0,"orders":3},{"quantity":150,"price":235.8,"orders":1},{"quantity":300,"price":235.85,"orders":2},{"quantity":150,"price":235.9,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|93905","symbol":"HAL25JUL4800CE","last_price":234.5,"volume":503850,"average_price":234.93,"oi":348300.0,"net_change":16.85,"total_buy_quantity":21750.0,"total_sell_quantity":41400.0,"lower_circuit_limit":27.1,"upper_circuit_limit":408.2,"last_trade_time":"1751018390029","oi_day_high":387000.0,"oi_day_low":342900.0},"NSE_FO:PIIND25JUL4150CE":{"ohlc":{"open":125.0,"high":146.8,"low":119.3,"close":129.2},"depth":{"buy":[{"quantity":175,"price":126.45,"orders":1},{"quantity":175,"price":126.4,"orders":1},{"quantity":175,"price":125.2,"orders":1},{"quantity":175,"price":124.85,"orders":1},{"quantity":175,"price":124.8,"orders":1}],"sell":[{"quantity":175,"price":129.1,"orders":1},{"quantity":175,"price":130.25,"orders":1},{"quantity":175,"price":130.3,"orders":1},{"quantity":175,"price":131.75,"orders":1},{"quantity":175,"price":131.8,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|128659","symbol":"PIIND25JUL4150CE","last_price":129.2,"volume":15750,"average_price":133.6,"oi":8225.0,"net_change":-7.1,"total_buy_quantity":17675.0,"total_sell_quantity":18025.0,"lower_circuit_limit":25.55,"upper_circuit_limit":247.05,"last_trade_time":"1751018338011","oi_day_high":8750.0,"oi_day_low":5950.0},"NSE_FO:MARICO25JUL730CE":{"ohlc":{"open":20.2,"high":24.5,"low":19.15,"close":21.9},"depth":{"buy":[{"quantity":1200,"price":21.95,"orders":1},{"quantity":1200,"price":21.9,"orders":1},{"quantity":1200,"price":21.85,"orders":1},{"quantity":2400,"price":21.8,"orders":2},{"quantity":2400,"price":21.75,"orders":2}],"sell":[{"quantity":4800,"price":22.3,"orders":3},{"quantity":7200,"price":22.65,"orders":4},{"quantity":1200,"price":22.7,"orders":1},{"quantity":3600,"price":22.75,"orders":1},{"quantity":4800,"price":22.8,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|117418","symbol":"MARICO25JUL730CE","last_price":21.9,"volume":3015600,"average_price":22.1,"oi":363600.0,"net_change":1.8,"total_buy_quantity":175200.0,"total_sell_quantity":171600.0,"lower_circuit_limit":0.1,"upper_circuit_limit":40.1,"last_trade_time":"1751018386022","oi_day_high":585600.0,"oi_day_low":230400.0},"NSE_FO:CONCOR25JUL750CE":{"ohlc":{"open":28.2,"high":33.2,"low":27.7,"close":28.5},"depth":{"buy":[{"quantity":1000,"price":28.2,"orders":1},{"quantity":1000,"price":28.15,"orders":1},{"quantity":1000,"price":28.1,"orders":1},{"quantity":3000,"price":28.05,"orders":2},{"quantity":5000,"price":28.0,"orders":3}],"sell":[{"quantity":1000,"price":28.75,"orders":1},{"quantity":1000,"price":28.9,"orders":1},{"quantity":3000,"price":28.95,"orders":2},{"quantity":5000,"price":29.0,"orders":3},{"quantity":1000,"price":29.05,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|89252","symbol":"CONCOR25JUL750CE","last_price":28.5,"volume":427000,"average_price":30.77,"oi":384000.0,"net_change":-0.25,"total_buy_quantity":101000.0,"total_sell_quantity":140000.0,"lower_circuit_limit":1.7,"upper_circuit_limit":55.8,"last_trade_time":"1751018364925","oi_day_high":402000.0,"oi_day_low":372000.0},"NSE_FO:YESBANK25JUL20CE":{"ohlc":{"open":0.8,"high":1.1,"low":0.75,"close":0.85},"depth":{"buy":[{"quantity":248800,"price":0.85,"orders":3},{"quantity":3172200,"price":0.8,"orders":37},{"quantity":3110000,"price":0.75,"orders":25},{"quantity":5504700,"price":0.7,"orders":27},{"quantity":2519100,"price":0.65,"orders":12}],"sell":[{"quantity":1492800,"price":0.9,"orders":19},{"quantity":2581300,"price":0.95,"orders":17},{"quantity":2083700,"price":1.0,"orders":12},{"quantity":1088500,"price":1.05,"orders":7},{"quantity":622000,"price":1.1,"orders":16}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|135946","symbol":"YESBANK25JUL20CE","last_price":0.85,"volume":54300600,"average_price":0.96,"oi":4.42242E7,"net_change":0.0,"total_buy_quantity":3.99635E7,"total_sell_quantity":1.43993E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1751018395758","oi_day_high":4.42242E7,"oi_day_low":3.70712E7},"NSE_FO:HCLTECH25JUL1720CE":{"ohlc":{"open":55.95,"high":72.55,"low":50.6,"close":58.95},"depth":{"buy":[{"quantity":350,"price":58.8,"orders":1},{"quantity":700,"price":58.7,"orders":2},{"quantity":350,"price":58.65,"orders":1},{"quantity":2800,"price":58.4,"orders":4},{"quantity":1750,"price":58.35,"orders":1}],"sell":[{"quantity":350,"price":59.4,"orders":1},{"quantity":350,"price":59.7,"orders":1},{"quantity":350,"price":59.75,"orders":1},{"quantity":1750,"price":60.0,"orders":3},{"quantity":700,"price":60.15,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|94553","symbol":"HCLTECH25JUL1720CE","last_price":58.95,"volume":817250,"average_price":60.24,"oi":411950.0,"net_change":4.9,"total_buy_quantity":52500.0,"total_sell_quantity":81550.0,"lower_circuit_limit":6.95,"upper_circuit_limit":101.15,"last_trade_time":"1751018394213","oi_day_high":438900.0,"oi_day_low":363650.0},"NSE_FO:JINDALSTEL25JUL950CE":{"ohlc":{"open":41.45,"high":48.25,"low":30.25,"close":30.45},"depth":{"buy":[{"quantity":625,"price":30.05,"orders":1},{"quantity":625,"price":30.0,"orders":1},{"quantity":625,"price":29.95,"orders":1},{"quantity":625,"price":29.9,"orders":1},{"quantity":625,"price":29.8,"orders":1}],"sell":[{"quantity":625,"price":30.45,"orders":1},{"quantity":625,"price":30.55,"orders":1},{"quantity":625,"price":30.65,"orders":1},{"quantity":1875,"price":30.7,"orders":2},{"quantity":625,"price":30.75,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|108959","symbol":"JINDALSTEL25JUL950CE","last_price":30.45,"volume":480000,"average_price":37.63,"oi":464375.0,"net_change":-7.05,"total_buy_quantity":112500.0,"total_sell_quantity":135000.0,"lower_circuit_limit":4.85,"upper_circuit_limit":70.15,"last_trade_time":"1751018392351","oi_day_high":466875.0,"oi_day_low":381250.0},"NSE_FO:MPHASIS25JUL2800CE":{"ohlc":{"open":128.05,"high":175.5,"low":117.1,"close":125.45},"depth":{"buy":[{"quantity":275,"price":125.65,"orders":1},{"quantity":275,"price":125.6,"orders":1},{"quantity":275,"price":125.55,"orders":1},{"quantity":550,"price":125.5,"orders":1},{"quantity":275,"price":125.45,"orders":1}],"sell":[{"quantity":275,"price":128.9,"orders":1},{"quantity":275,"price":128.95,"orders":1},{"quantity":275,"price":129.05,"orders":1},{"quantity":275,"price":129.1,"orders":1},{"quantity":550,"price":129.15,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|114874","symbol":"MPHASIS25JUL2800CE","last_price":125.45,"volume":254925,"average_price":146.46,"oi":108900.0,"net_change":7.15,"total_buy_quantity":12650.0,"total_sell_quantity":22825.0,"lower_circuit_limit":22.05,"upper_circuit_limit":214.55,"last_trade_time":"1751018393309","oi_day_high":113575.0,"oi_day_low":104225.0},"NSE_FO:CIPLA25JUL1520CE":{"ohlc":{"open":34.85,"high":35.8,"low":30.2,"close":35.25},"depth":{"buy":[{"quantity":375,"price":35.1,"orders":1},{"quantity":750,"price":35.05,"orders":2},{"quantity":4125,"price":35.0,"orders":2},{"quantity":375,"price":34.95,"orders":1},{"quantity":750,"price":34.9,"orders":1}],"sell":[{"quantity":375,"price":35.35,"orders":1},{"quantity":375,"price":35.4,"orders":1},{"quantity":750,"price":35.45,"orders":2},{"quantity":750,"price":35.5,"orders":2},{"quantity":1125,"price":35.55,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|83366","symbol":"CIPLA25JUL1520CE","last_price":35.25,"volume":403500,"average_price":32.81,"oi":164250.0,"net_change":1.85,"total_buy_quantity":94125.0,"total_sell_quantity":97125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.55,"last_trade_time":"1751018387681","oi_day_high":174000.0,"oi_day_low":159375.0},"NSE_FO:RBLBANK25JUL235PE":{"ohlc":{"open":7.95,"high":9.65,"low":6.65,"close":8.05},"depth":{"buy":[{"quantity":3175,"price":7.7,"orders":1},{"quantity":3175,"price":7.65,"orders":1},{"quantity":3175,"price":7.55,"orders":1},{"quantity":3175,"price":7.5,"orders":1},{"quantity":3175,"price":7.45,"orders":1}],"sell":[{"quantity":3175,"price":7.95,"orders":1},{"quantity":6350,"price":8.0,"orders":2},{"quantity":12700,"price":8.05,"orders":3},{"quantity":6350,"price":8.1,"orders":2},{"quantity":3175,"price":8.6,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|124162","symbol":"RBLBANK25JUL235PE","last_price":8.05,"volume":1743075,"average_price":7.98,"oi":565150.0,"net_change":-0.4,"total_buy_quantity":485775.0,"total_sell_quantity":517525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.45,"last_trade_time":"1751018294348","oi_day_high":565150.0,"oi_day_low":165100.0},"NSE_FO:HAVELLS25JUL1580CE":{"ohlc":{"open":54.05,"high":60.5,"low":43.4,"close":46.95},"depth":{"buy":[{"quantity":500,"price":46.4,"orders":1},{"quantity":500,"price":46.35,"orders":1},{"quantity":500,"price":46.25,"orders":1},{"quantity":500,"price":46.2,"orders":1},{"quantity":1000,"price":46.15,"orders":2}],"sell":[{"quantity":500,"price":47.15,"orders":1},{"quantity":1000,"price":47.2,"orders":2},{"quantity":500,"price":47.65,"orders":1},{"quantity":500,"price":47.75,"orders":1},{"quantity":1500,"price":47.95,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|98044","symbol":"HAVELLS25JUL1580CE","last_price":46.95,"volume":241500,"average_price":51.54,"oi":94000.0,"net_change":-3.95,"total_buy_quantity":59500.0,"total_sell_quantity":93500.0,"lower_circuit_limit":11.15,"upper_circuit_limit":90.65,"last_trade_time":"1751018394459","oi_day_high":94000.0,"oi_day_low":79000.0},"NSE_FO:LICHSGFIN25JUL620PE":{"ohlc":{"open":16.4,"high":22.45,"low":14.9,"close":21.9},"depth":{"buy":[{"quantity":1000,"price":21.6,"orders":1},{"quantity":1000,"price":21.55,"orders":1},{"quantity":3000,"price":21.5,"orders":1},{"quantity":1000,"price":21.45,"orders":1},{"quantity":2000,"price":21.3,"orders":2}],"sell":[{"quantity":1000,"price":22.05,"orders":1},{"quantity":2000,"price":22.1,"orders":2},{"quantity":1000,"price":22.15,"orders":1},{"quantity":1000,"price":22.2,"orders":1},{"quantity":3000,"price":22.75,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|109506","symbol":"LICHSGFIN25JUL620PE","last_price":21.9,"volume":731000,"average_price":18.61,"oi":439000.0,"net_change":5.5,"total_buy_quantity":138000.0,"total_sell_quantity":174000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.4,"last_trade_time":"1751018337173","oi_day_high":439000.0,"oi_day_low":345000.0},"NSE_FO:DALBHARAT25JUL2200CE":{"ohlc":{"open":77.25,"high":82.35,"low":67.0,"close":72.3},"depth":{"buy":[{"quantity":650,"price":72.4,"orders":2},{"quantity":325,"price":72.15,"orders":1},{"quantity":325,"price":72.0,"orders":1},{"quantity":650,"price":71.75,"orders":2},{"quantity":325,"price":71.7,"orders":1}],"sell":[{"quantity":325,"price":72.9,"orders":1},{"quantity":325,"price":73.2,"orders":1},{"quantity":325,"price":74.4,"orders":1},{"quantity":325,"price":74.45,"orders":1},{"quantity":325,"price":74.5,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|87042","symbol":"DALBHARAT25JUL2200CE","last_price":72.3,"volume":414375,"average_price":76.36,"oi":66625.0,"net_change":1.6,"total_buy_quantity":36075.0,"total_sell_quantity":48425.0,"lower_circuit_limit":9.85,"upper_circuit_limit":131.55,"last_trade_time":"1751018383136","oi_day_high":100425.0,"oi_day_low":66300.0},"NSE_FO:TITAN25JUL3700PE":{"ohlc":{"open":92.0,"high":107.15,"low":91.0,"close":102.45},"depth":{"buy":[{"quantity":175,"price":102.3,"orders":1},{"quantity":175,"price":102.25,"orders":1},{"quantity":175,"price":102.2,"orders":1},{"quantity":175,"price":102.15,"orders":1},{"quantity":175,"price":101.8,"orders":1}],"sell":[{"quantity":175,"price":103.05,"orders":1},{"quantity":175,"price":103.1,"orders":1},{"quantity":175,"price":103.7,"orders":1},{"quantity":350,"price":103.75,"orders":2},{"quantity":175,"price":103.8,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|138916","symbol":"TITAN25JUL3700PE","last_price":102.45,"volume":204575,"average_price":101.05,"oi":116200.0,"net_change":7.85,"total_buy_quantity":25900.0,"total_sell_quantity":58275.0,"lower_circuit_limit":21.6,"upper_circuit_limit":167.6,"last_trade_time":"1751018383825","oi_day_high":122150.0,"oi_day_low":107100.0},"NSE_FO:CAMS25JUL4200CE":{"ohlc":{"open":188.05,"high":256.05,"low":185.65,"close":228.95},"depth":{"buy":[{"quantity":150,"price":226.85,"orders":1},{"quantity":150,"price":226.7,"orders":1},{"quantity":150,"price":226.65,"orders":1},{"quantity":150,"price":226.6,"orders":1},{"quantity":150,"price":225.0,"orders":1}],"sell":[{"quantity":300,"price":228.95,"orders":2},{"quantity":300,"price":229.0,"orders":2},{"quantity":150,"price":229.85,"orders":1},{"quantity":300,"price":229.9,"orders":1},{"quantity":150,"price":230.0,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|80079","symbol":"CAMS25JUL4200CE","last_price":228.95,"volume":142200,"average_price":230.49,"oi":76950.0,"net_change":43.25,"total_buy_quantity":15900.0,"total_sell_quantity":27900.0,"lower_circuit_limit":13.1,"upper_circuit_limit":358.3,"last_trade_time":"1751018387007","oi_day_high":90000.0,"oi_day_low":76950.0},"NSE_FO:ACC25JUL1880CE":{"ohlc":{"open":66.95,"high":92.95,"low":66.95,"close":85.75},"depth":{"buy":[{"quantity":600,"price":80.6,"orders":2},{"quantity":300,"price":80.55,"orders":1},{"quantity":300,"price":80.5,"orders":1},{"quantity":300,"price":80.1,"orders":1},{"quantity":1200,"price":80.05,"orders":1}],"sell":[{"quantity":300,"price":84.25,"orders":1},{"quantity":300,"price":84.3,"orders":1},{"quantity":300,"price":84.65,"orders":1},{"quantity":300,"price":85.5,"orders":1},{"quantity":300,"price":85.55,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|59245","symbol":"ACC25JUL1880CE","last_price":85.75,"volume":57300,"average_price":78.0,"oi":69600.0,"net_change":25.3,"total_buy_quantity":11700.0,"total_sell_quantity":24900.0,"lower_circuit_limit":7.1,"upper_circuit_limit":113.8,"last_trade_time":"1751018079531","oi_day_high":73800.0,"oi_day_low":69600.0},"NSE_FO:OIL25JUL440PE":{"ohlc":{"open":16.3,"high":20.7,"low":16.3,"close":17.3},"depth":{"buy":[{"quantity":2800,"price":17.1,"orders":2},{"quantity":2800,"price":17.05,"orders":2},{"quantity":1400,"price":17.0,"orders":1},{"quantity":7000,"price":16.9,"orders":3},{"quantity":4200,"price":16.85,"orders":1}],"sell":[{"quantity":1400,"price":17.45,"orders":1},{"quantity":1400,"price":17.8,"orders":1},{"quantity":4200,"price":17.85,"orders":1},{"quantity":2800,"price":17.95,"orders":1},{"quantity":4200,"price":18.1,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|118701","symbol":"OIL25JUL440PE","last_price":17.3,"volume":376600,"average_price":18.32,"oi":345800.0,"net_change":0.45,"total_buy_quantity":243600.0,"total_sell_quantity":112000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.85,"last_trade_time":"1751018396000","oi_day_high":355600.0,"oi_day_low":273000.0},"NSE_FO:INOXWIND25JUL175PE":{"ohlc":{"open":8.1,"high":8.75,"low":6.75,"close":6.95},"depth":{"buy":[{"quantity":6450,"price":6.8,"orders":2},{"quantity":12900,"price":6.75,"orders":4},{"quantity":12900,"price":6.7,"orders":4},{"quantity":9675,"price":6.65,"orders":3},{"quantity":6450,"price":6.6,"orders":2}],"sell":[{"quantity":6450,"price":6.9,"orders":2},{"quantity":9675,"price":6.95,"orders":3},{"quantity":19350,"price":7.0,"orders":4},{"quantity":6450,"price":7.05,"orders":2},{"quantity":16125,"price":7.1,"orders":3}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|106516","symbol":"INOXWIND25JUL175PE","last_price":6.95,"volume":1228725,"average_price":7.48,"oi":1119075.0,"net_change":-1.15,"total_buy_quantity":551475.0,"total_sell_quantity":480525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1751018397080","oi_day_high":1119075.0,"oi_day_low":728850.0},"NSE_FO:TECHM25JUL1700CE":{"ohlc":{"open":57.7,"high":63.0,"low":44.65,"close":52.6},"depth":{"buy":[{"quantity":600,"price":52.5,"orders":1},{"quantity":600,"price":52.1,"orders":1},{"quantity":600,"price":52.0,"orders":1},{"quantity":1200,"price":51.8,"orders":2},{"quantity":600,"price":51.5,"orders":1}],"sell":[{"quantity":600,"price":53.45,"orders":1},{"quantity":15600,"price":53.5,"orders":4},{"quantity":3000,"price":53.6,"orders":1},{"quantity":600,"price":53.75,"orders":1},{"quantity":600,"price":53.8,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|138543","symbol":"TECHM25JUL1700CE","last_price":52.6,"volume":1656000,"average_price":54.41,"oi":865200.0,"net_change":-4.9,"total_buy_quantity":101400.0,"total_sell_quantity":325200.0,"lower_circuit_limit":13.4,"upper_circuit_limit":101.6,"last_trade_time":"1751018397670","oi_day_high":915000.0,"oi_day_low":696600.0},"NSE_FO:SONACOMS25JUL480CE":{"ohlc":{"open":21.95,"high":22.0,"low":18.35,"close":18.7},"depth":{"buy":[{"quantity":1050,"price":18.5,"orders":1},{"quantity":1050,"price":18.45,"orders":1},{"quantity":1050,"price":18.4,"orders":1},{"quantity":1050,"price":18.35,"orders":1},{"quantity":1050,"price":18.3,"orders":1}],"sell":[{"quantity":3150,"price":18.8,"orders":3},{"quantity":1050,"price":18.85,"orders":1},{"quantity":1050,"price":18.9,"orders":1},{"quantity":1050,"price":18.95,"orders":1},{"quantity":1050,"price":19.0,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|127412","symbol":"SONACOMS25JUL480CE","last_price":18.7,"volume":123900,"average_price":20.01,"oi":107100.0,"net_change":-1.0,"total_buy_quantity":192150.0,"total_sell_quantity":152250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.7,"last_trade_time":"1751018321650","oi_day_high":110250.0,"oi_day_low":96600.0},"NSE_FO:TATATECH25JUL700CE":{"ohlc":{"open":30.5,"high":43.65,"low":30.5,"close":34.3},"depth":{"buy":[{"quantity":800,"price":34.0,"orders":1},{"quantity":800,"price":33.95,"orders":1},{"quantity":1600,"price":33.9,"orders":2},{"quantity":1600,"price":33.85,"orders":2},{"quantity":1600,"price":33.8,"orders":2}],"sell":[{"quantity":2400,"price":34.3,"orders":3},{"quantity":800,"price":34.35,"orders":1},{"quantity":1600,"price":34.4,"orders":2},{"quantity":800,"price":34.45,"orders":1},{"quantity":1600,"price":34.5,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|130773","symbol":"TATATECH25JUL700CE","last_price":34.3,"volume":796800,"average_price":36.61,"oi":426400.0,"net_change":5.15,"total_buy_quantity":67200.0,"total_sell_quantity":171200.0,"lower_circuit_limit":8.6,"upper_circuit_limit":49.7,"last_trade_time":"1751018380810","oi_day_high":484800.0,"oi_day_low":417600.0},"NSE_FO:BOSCHLTD25JUL32250CE":{"ohlc":{"open":727.3,"high":727.3,"low":725.0,"close":725.0},"depth":{"buy":[{"quantity":25,"price":706.75,"orders":1},{"quantity":25,"price":706.6,"orders":1},{"quantity":25,"price":704.7,"orders":1},{"quantity":25,"price":689.3,"orders":1},{"quantity":25,"price":659.1,"orders":1}],"sell":[{"quantity":25,"price":765.6,"orders":1},{"quantity":25,"price":765.65,"orders":1},{"quantity":100,"price":914.35,"orders":2},{"quantity":75,"price":943.15,"orders":1},{"quantity":100,"price":943.2,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|83770","symbol":"BOSCHLTD25JUL32250CE","last_price":725.0,"volume":125,"average_price":725.46,"oi":200.0,"net_change":192.7,"total_buy_quantity":2300.0,"total_sell_quantity":1025.0,"lower_circuit_limit":427.25,"upper_circuit_limit":1958.85,"last_trade_time":"1751018220208","oi_day_high":200.0,"oi_day_low":150.0},"NSE_FO:HDFCLIFE25JUL800CE":{"ohlc":{"open":25.3,"high":26.5,"low":19.9,"close":23.2},"depth":{"buy":[{"quantity":1100,"price":23.15,"orders":1},{"quantity":1100,"price":23.1,"orders":1},{"quantity":2200,"price":23.05,"orders":2},{"quantity":3300,"price":23.0,"orders":3},{"quantity":1100,"price":22.95,"orders":1}],"sell":[{"quantity":1100,"price":23.55,"orders":1},{"quantity":1100,"price":23.6,"orders":1},{"quantity":2200,"price":23.95,"orders":2},{"quantity":2200,"price":24.0,"orders":2},{"quantity":3300,"price":24.05,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|95766","symbol":"HDFCLIFE25JUL800CE","last_price":23.2,"volume":4437400,"average_price":22.78,"oi":1417900.0,"net_change":-0.65,"total_buy_quantity":129800.0,"total_sell_quantity":205700.0,"lower_circuit_limit":3.85,"upper_circuit_limit":43.85,"last_trade_time":"1751018397032","oi_day_high":1422300.0,"oi_day_low":722700.0},"NSE_FO:BHARTIARTL25JUL2020PE":{"ohlc":{"open":48.0,"high":53.0,"low":37.2,"close":45.0},"depth":{"buy":[{"quantity":475,"price":44.65,"orders":1},{"quantity":950,"price":44.3,"orders":2},{"quantity":475,"price":44.15,"orders":1},{"quantity":475,"price":44.05,"orders":1},{"quantity":475,"price":44.0,"orders":1}],"sell":[{"quantity":950,"price":44.95,"orders":2},{"quantity":1900,"price":45.0,"orders":3},{"quantity":475,"price":45.05,"orders":1},{"quantity":475,"price":45.1,"orders":1},{"quantity":475,"price":45.15,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|81935","symbol":"BHARTIARTL25JUL2020PE","last_price":45.0,"volume":1712375,"average_price":44.18,"oi":335350.0,"net_change":-6.2,"total_buy_quantity":65075.0,"total_sell_quantity":111150.0,"lower_circuit_limit":11.2,"upper_circuit_limit":91.2,"last_trade_time":"1751018394531","oi_day_high":386650.0,"oi_day_low":123975.0},"NSE_FO:ITC25JUL420PE":{"ohlc":{"open":5.9,"high":6.75,"low":5.35,"close":6.0},"depth":{"buy":[{"quantity":1600,"price":6.05,"orders":1},{"quantity":9600,"price":6.0,"orders":4},{"quantity":14400,"price":5.95,"orders":7},{"quantity":17600,"price":5.9,"orders":7},{"quantity":17600,"price":5.85,"orders":6}],"sell":[{"quantity":9600,"price":6.15,"orders":5},{"quantity":9600,"price":6.2,"orders":5},{"quantity":9600,"price":6.25,"orders":6},{"quantity":11200,"price":6.3,"orders":7},{"quantity":9600,"price":6.35,"orders":3}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|105277","symbol":"ITC25JUL420PE","last_price":6.0,"volume":7702400,"average_price":6.16,"oi":4697600.0,"net_change":-0.4,"total_buy_quantity":547200.0,"total_sell_quantity":390400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1751018352418","oi_day_high":4697600.0,"oi_day_low":3553600.0},"NSE_FO:SBIN25JUL800PE":{"ohlc":{"open":14.6,"high":15.1,"low":12.35,"close":14.1},"depth":{"buy":[{"quantity":750,"price":14.1,"orders":1},{"quantity":1500,"price":14.05,"orders":2},{"quantity":4500,"price":14.0,"orders":4},{"quantity":4500,"price":13.95,"orders":5},{"quantity":3000,"price":13.9,"orders":4}],"sell":[{"quantity":2250,"price":14.15,"orders":2},{"quantity":24000,"price":14.2,"orders":4},{"quantity":5250,"price":14.25,"orders":5},{"quantity":9750,"price":14.3,"orders":8},{"quantity":6000,"price":14.35,"orders":5}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|125466","symbol":"SBIN25JUL800PE","last_price":14.1,"volume":9195750,"average_price":13.65,"oi":4715250.0,"net_change":-3.1,"total_buy_quantity":408000.0,"total_sell_quantity":275250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.2,"last_trade_time":"1751018395352","oi_day_high":4804500.0,"oi_day_low":3822750.0},"NSE_FO:SOLARINDS25JUL17250CE":{"ohlc":{"open":741.8,"high":965.55,"low":604.8,"close":760.8},"depth":{"buy":[{"quantity":75,"price":758.85,"orders":1},{"quantity":75,"price":758.8,"orders":1},{"quantity":75,"price":758.55,"orders":1},{"quantity":75,"price":758.5,"orders":1},{"quantity":75,"price":754.4,"orders":1}],"sell":[{"quantity":75,"price":778.5,"orders":1},{"quantity":75,"price":782.25,"orders":1},{"quantity":75,"price":782.3,"orders":1},{"quantity":75,"price":782.35,"orders":1},{"quantity":225,"price":793.8,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|135963","symbol":"SOLARINDS25JUL17250CE","last_price":760.8,"volume":21975,"average_price":757.47,"oi":5475.0,"net_change":54.35,"total_buy_quantity":7125.0,"total_sell_quantity":7350.0,"lower_circuit_limit":46.05,"upper_circuit_limit":1366.85,"last_trade_time":"1751018340312","oi_day_high":8100.0,"oi_day_low":5475.0},"NSE_FO:CHAMBLFERT25JUL560CE":{"ohlc":{"open":25.0,"high":25.0,"low":20.1,"close":21.85},"depth":{"buy":[{"quantity":950,"price":21.85,"orders":1},{"quantity":950,"price":21.7,"orders":1},{"quantity":950,"price":21.65,"orders":1},{"quantity":950,"price":21.6,"orders":1},{"quantity":950,"price":21.55,"orders":1}],"sell":[{"quantity":950,"price":22.2,"orders":1},{"quantity":950,"price":22.3,"orders":1},{"quantity":950,"price":22.45,"orders":1},{"quantity":950,"price":22.5,"orders":1},{"quantity":2850,"price":22.55,"orders":3}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|82564","symbol":"CHAMBLFERT25JUL560CE","last_price":21.85,"volume":755250,"average_price":23.15,"oi":593750.0,"net_change":0.25,"total_buy_quantity":104500.0,"total_sell_quantity":184300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.1,"last_trade_time":"1751018385065","oi_day_high":593750.0,"oi_day_low":399950.0},"NSE_FO:NYKAA25JUL207.5PE":{"ohlc":{"open":10.5,"high":10.5,"low":8.0,"close":8.8},"depth":{"buy":[{"quantity":3125,"price":8.55,"orders":1},{"quantity":3125,"price":8.5,"orders":1},{"quantity":3125,"price":8.4,"orders":1},{"quantity":9375,"price":8.35,"orders":3},{"quantity":9375,"price":8.3,"orders":3}],"sell":[{"quantity":9375,"price":8.7,"orders":3},{"quantity":6250,"price":8.75,"orders":2},{"quantity":18750,"price":8.8,"orders":4},{"quantity":3125,"price":8.85,"orders":1},{"quantity":3125,"price":8.9,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|124013","symbol":"NYKAA25JUL207.5PE","last_price":8.8,"volume":196875,"average_price":8.46,"oi":106250.0,"net_change":-4.4,"total_buy_quantity":484375.0,"total_sell_quantity":409375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1751018114731","oi_day_high":106250.0,"oi_day_low":3125.0},"NSE_FO:MANKIND25JUL2300PE":{"ohlc":{"open":70.9,"high":70.9,"low":46.35,"close":54.0},"depth":{"buy":[{"quantity":225,"price":54.1,"orders":1},{"quantity":225,"price":54.05,"orders":1},{"quantity":225,"price":53.95,"orders":1},{"quantity":225,"price":53.05,"orders":1},{"quantity":225,"price":52.95,"orders":1}],"sell":[{"quantity":225,"price":56.75,"orders":1},{"quantity":225,"price":56.8,"orders":1},{"quantity":225,"price":59.3,"orders":1},{"quantity":225,"price":59.35,"orders":1},{"quantity":225,"price":59.4,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|117126","symbol":"MANKIND25JUL2300PE","last_price":54.0,"volume":58500,"average_price":58.11,"oi":49725.0,"net_change":-19.8,"total_buy_quantity":30150.0,"total_sell_quantity":15975.0,"lower_circuit_limit":13.25,"upper_circuit_limit":134.35,"last_trade_time":"1751018196010","oi_day_high":52425.0,"oi_day_low":42750.0},"NSE_FO:FORTIS25JUL790CE":{"ohlc":{"open":27.8,"high":34.2,"low":24.05,"close":24.45},"depth":{"buy":[{"quantity":775,"price":24.45,"orders":1},{"quantity":1550,"price":24.4,"orders":2},{"quantity":775,"price":24.25,"orders":1},{"quantity":1550,"price":24.2,"orders":2},{"quantity":775,"price":24.15,"orders":1}],"sell":[{"quantity":775,"price":24.9,"orders":1},{"quantity":775,"price":24.95,"orders":1},{"quantity":775,"price":25.15,"orders":1},{"quantity":1550,"price":25.2,"orders":2},{"quantity":775,"price":25.25,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|95032","symbol":"FORTIS25JUL790CE","last_price":24.45,"volume":272025,"average_price":31.54,"oi":68975.0,"net_change":-3.95,"total_buy_quantity":133300.0,"total_sell_quantity":177475.0,"lower_circuit_limit":2.05,"upper_circuit_limit":54.75,"last_trade_time":"1751018363081","oi_day_high":165075.0,"oi_day_low":58125.0},"NSE_FO:SRF25JUL3150CE":{"ohlc":{"open":103.05,"high":128.0,"low":85.0,"close":114.4},"depth":{"buy":[{"quantity":200,"price":112.3,"orders":1},{"quantity":200,"price":111.2,"orders":1},{"quantity":200,"price":111.15,"orders":1},{"quantity":200,"price":111.1,"orders":1},{"quantity":600,"price":111.05,"orders":1}],"sell":[{"quantity":200,"price":114.45,"orders":1},{"quantity":200,"price":114.5,"orders":1},{"quantity":400,"price":114.65,"orders":2},{"quantity":200,"price":114.7,"orders":1},{"quantity":200,"price":114.75,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|136394","symbol":"SRF25JUL3150CE","last_price":114.4,"volume":312400,"average_price":107.56,"oi":75800.0,"net_change":6.55,"total_buy_quantity":17800.0,"total_sell_quantity":23600.0,"lower_circuit_limit":18.2,"upper_circuit_limit":197.5,"last_trade_time":"1751018399573","oi_day_high":82600.0,"oi_day_low":36600.0},"NSE_FO:CUMMINSIND25JUL3350CE":{"ohlc":{"open":126.0,"high":150.0,"low":92.5,"close":105.5},"depth":{"buy":[{"quantity":200,"price":104.1,"orders":1},{"quantity":200,"price":104.05,"orders":1},{"quantity":200,"price":103.95,"orders":1},{"quantity":200,"price":103.8,"orders":1},{"quantity":200,"price":101.2,"orders":1}],"sell":[{"quantity":200,"price":106.75,"orders":1},{"quantity":400,"price":106.9,"orders":2},{"quantity":200,"price":106.95,"orders":1},{"quantity":600,"price":107.8,"orders":1},{"quantity":200,"price":107.9,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|89933","symbol":"CUMMINSIND25JUL3350CE","last_price":105.5,"volume":78600,"average_price":125.75,"oi":20000.0,"net_change":-12.45,"total_buy_quantity":18400.0,"total_sell_quantity":19400.0,"lower_circuit_limit":0.25,"upper_circuit_limit":235.65,"last_trade_time":"1751018375630","oi_day_high":20000.0,"oi_day_low":12400.0},"NSE_FO:ICICIPRULI25JUL650CE":{"ohlc":{"open":23.6,"high":24.15,"low":19.6,"close":22.15},"depth":{"buy":[{"quantity":925,"price":22.2,"orders":1},{"quantity":925,"price":22.15,"orders":1},{"quantity":925,"price":22.1,"orders":1},{"quantity":2775,"price":22.05,"orders":2},{"quantity":7400,"price":22.0,"orders":5}],"sell":[{"quantity":925,"price":22.4,"orders":1},{"quantity":3700,"price":22.45,"orders":2},{"quantity":3700,"price":22.5,"orders":4},{"quantity":925,"price":22.55,"orders":1},{"quantity":1850,"price":22.6,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|99782","symbol":"ICICIPRULI25JUL650CE","last_price":22.15,"volume":851000,"average_price":22.19,"oi":389425.0,"net_change":-0.8,"total_buy_quantity":164650.0,"total_sell_quantity":234950.0,"lower_circuit_limit":2.95,"upper_circuit_limit":42.95,"last_trade_time":"1751018345280","oi_day_high":425500.0,"oi_day_low":355200.0},"NSE_FO:BHEL25JUL265CE":{"ohlc":{"open":11.5,"high":13.0,"low":9.95,"close":10.2},"depth":{"buy":[{"quantity":13125,"price":10.05,"orders":5},{"quantity":7875,"price":10.0,"orders":3},{"quantity":13125,"price":9.95,"orders":5},{"quantity":2625,"price":9.9,"orders":1},{"quantity":7875,"price":9.85,"orders":3}],"sell":[{"quantity":7875,"price":10.2,"orders":3},{"quantity":5250,"price":10.25,"orders":2},{"quantity":13125,"price":10.3,"orders":5},{"quantity":10500,"price":10.35,"orders":4},{"quantity":13125,"price":10.4,"orders":5}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|82227","symbol":"BHEL25JUL265CE","last_price":10.2,"volume":2961000,"average_price":11.76,"oi":1149750.0,"net_change":-0.95,"total_buy_quantity":477750.0,"total_sell_quantity":590625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.15,"last_trade_time":"1751018396782","oi_day_high":1291500.0,"oi_day_low":1123500.0},"NSE_FO:WIPRO25JUL267.5CE":{"ohlc":{"open":10.05,"high":10.15,"low":8.15,"close":8.4},"depth":{"buy":[{"quantity":9000,"price":8.3,"orders":3},{"quantity":15000,"price":8.25,"orders":5},{"quantity":12000,"price":8.2,"orders":4},{"quantity":3000,"price":8.15,"orders":1},{"quantity":3000,"price":8.1,"orders":1}],"sell":[{"quantity":9000,"price":8.4,"orders":3},{"quantity":9000,"price":8.45,"orders":3},{"quantity":12000,"price":8.5,"orders":4},{"quantity":6000,"price":8.55,"orders":2},{"quantity":15000,"price":8.6,"orders":5}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|141205","symbol":"WIPRO25JUL267.5CE","last_price":8.4,"volume":1212000,"average_price":8.83,"oi":591000.0,"net_change":-1.3,"total_buy_quantity":489000.0,"total_sell_quantity":552000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1751018341544","oi_day_high":612000.0,"oi_day_low":366000.0},"NSE_FO:PPLPHARMA25JUL200PE":{"ohlc":{"open":6.65,"high":6.8,"low":5.05,"close":5.65},"depth":{"buy":[{"quantity":2500,"price":5.6,"orders":1},{"quantity":5000,"price":5.55,"orders":2},{"quantity":5000,"price":5.5,"orders":2},{"quantity":10000,"price":5.45,"orders":3},{"quantity":2500,"price":5.35,"orders":1}],"sell":[{"quantity":5000,"price":5.8,"orders":2},{"quantity":5000,"price":5.85,"orders":2},{"quantity":7500,"price":5.9,"orders":3},{"quantity":12500,"price":5.95,"orders":4},{"quantity":5000,"price":6.0,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|131064","symbol":"PPLPHARMA25JUL200PE","last_price":5.65,"volume":775000,"average_price":5.94,"oi":482500.0,"net_change":-1.6,"total_buy_quantity":437500.0,"total_sell_quantity":267500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1751018305017","oi_day_high":502500.0,"oi_day_low":452500.0},"NSE_FO:TATAMOTORS25JUL680PE":{"ohlc":{"open":18.0,"high":18.5,"low":14.45,"close":15.35},"depth":{"buy":[{"quantity":3200,"price":15.3,"orders":3},{"quantity":4800,"price":15.25,"orders":5},{"quantity":6400,"price":15.2,"orders":6},{"quantity":4000,"price":15.15,"orders":4},{"quantity":800,"price":15.1,"orders":1}],"sell":[{"quantity":2400,"price":15.4,"orders":3},{"quantity":2400,"price":15.45,"orders":3},{"quantity":8800,"price":15.5,"orders":8},{"quantity":3200,"price":15.55,"orders":3},{"quantity":2400,"price":15.6,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|130096","symbol":"TATAMOTORS25JUL680PE","last_price":15.35,"volume":2782400,"average_price":15.71,"oi":3220000.0,"net_change":-3.3,"total_buy_quantity":192000.0,"total_sell_quantity":198400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.65,"last_trade_time":"1751018380134","oi_day_high":3224800.0,"oi_day_low":2967200.0},"NSE_FO:PEL25JUL1140CE":{"ohlc":{"open":64.8,"high":70.2,"low":51.1,"close":51.75},"depth":{"buy":[{"quantity":750,"price":50.5,"orders":1},{"quantity":750,"price":50.05,"orders":1},{"quantity":1500,"price":50.0,"orders":2},{"quantity":1500,"price":49.9,"orders":2},{"quantity":750,"price":49.8,"orders":1}],"sell":[{"quantity":750,"price":51.55,"orders":1},{"quantity":750,"price":51.6,"orders":1},{"quantity":750,"price":52.0,"orders":1},{"quantity":750,"price":52.05,"orders":1},{"quantity":750,"price":52.35,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|126783","symbol":"PEL25JUL1140CE","last_price":51.75,"volume":162000,"average_price":57.43,"oi":60000.0,"net_change":-1.55,"total_buy_quantity":74250.0,"total_sell_quantity":62250.0,"lower_circuit_limit":6.45,"upper_circuit_limit":100.15,"last_trade_time":"1751018198132","oi_day_high":63000.0,"oi_day_low":55500.0},"NSE_FO:MCX25JUL8800CE":{"ohlc":{"open":435.05,"high":593.2,"low":429.65,"close":463.8},"depth":{"buy":[{"quantity":250,"price":463.1,"orders":2},{"quantity":125,"price":463.0,"orders":1},{"quantity":125,"price":461.05,"orders":1},{"quantity":125,"price":461.0,"orders":1},{"quantity":125,"price":460.2,"orders":1}],"sell":[{"quantity":125,"price":464.5,"orders":1},{"quantity":125,"price":464.55,"orders":1},{"quantity":125,"price":465.75,"orders":1},{"quantity":125,"price":465.8,"orders":1},{"quantity":125,"price":467.05,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|39794","symbol":"MCX25JUL8800CE","last_price":463.8,"volume":408625,"average_price":490.51,"oi":64250.0,"net_change":36.3,"total_buy_quantity":12375.0,"total_sell_quantity":22750.0,"lower_circuit_limit":37.55,"upper_circuit_limit":817.45,"last_trade_time":"1751018379424","oi_day_high":77125.0,"oi_day_low":62250.0},"NSE_FO:BEL25JUL410CE":{"ohlc":{"open":15.35,"high":18.45,"low":15.25,"close":18.4},"depth":{"buy":[{"quantity":25650,"price":18.3,"orders":6},{"quantity":8550,"price":18.25,"orders":3},{"quantity":11400,"price":18.2,"orders":4},{"quantity":8550,"price":18.15,"orders":3},{"quantity":2850,"price":18.1,"orders":1}],"sell":[{"quantity":8550,"price":18.4,"orders":2},{"quantity":11400,"price":18.45,"orders":3},{"quantity":34200,"price":18.5,"orders":12},{"quantity":8550,"price":18.55,"orders":3},{"quantity":5700,"price":18.6,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|39417","symbol":"BEL25JUL410CE","last_price":18.4,"volume":10034850,"average_price":16.84,"oi":3548250.0,"net_change":3.1,"total_buy_quantity":530100.0,"total_sell_quantity":641250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.3,"last_trade_time":"1751018399428","oi_day_high":4688250.0,"oi_day_low":3548250.0},"NSE_FO:IRB25JUL50PE":{"ohlc":{"open":1.6,"high":1.9,"low":1.5,"close":1.85},"depth":{"buy":[{"quantity":58375,"price":1.85,"orders":3},{"quantity":81725,"price":1.8,"orders":6},{"quantity":233500,"price":1.75,"orders":14},{"quantity":221825,"price":1.7,"orders":13},{"quantity":268525,"price":1.65,"orders":12}],"sell":[{"quantity":58375,"price":1.9,"orders":5},{"quantity":81725,"price":1.95,"orders":5},{"quantity":151775,"price":2.0,"orders":12},{"quantity":58375,"price":2.05,"orders":3},{"quantity":11675,"price":2.1,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|103992","symbol":"IRB25JUL50PE","last_price":1.85,"volume":805575,"average_price":1.71,"oi":3572550.0,"net_change":0.25,"total_buy_quantity":2591850.0,"total_sell_quantity":1564450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1751018383055","oi_day_high":3572550.0,"oi_day_low":3455800.0},"NSE_FO:BIOCON25JUL350PE":{"ohlc":{"open":11.6,"high":11.9,"low":8.85,"close":9.45},"depth":{"buy":[{"quantity":5000,"price":9.3,"orders":2},{"quantity":7500,"price":9.25,"orders":3},{"quantity":10000,"price":9.2,"orders":4},{"quantity":5000,"price":9.15,"orders":2},{"quantity":5000,"price":9.1,"orders":2}],"sell":[{"quantity":2500,"price":9.45,"orders":1},{"quantity":5000,"price":9.5,"orders":2},{"quantity":5000,"price":9.55,"orders":2},{"quantity":7500,"price":9.6,"orders":3},{"quantity":2500,"price":9.65,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|76254","symbol":"BIOCON25JUL350PE","last_price":9.45,"volume":1120000,"average_price":9.71,"oi":972500.0,"net_change":-2.25,"total_buy_quantity":380000.0,"total_sell_quantity":387500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.7,"last_trade_time":"1751018398245","oi_day_high":1000000.0,"oi_day_low":752500.0},"NSE_FO:COFORGE25JUL1880PE":{"ohlc":{"open":63.9,"high":63.9,"low":42.0,"close":60.4},"depth":{"buy":[{"quantity":375,"price":59.75,"orders":1},{"quantity":375,"price":59.2,"orders":1},{"quantity":375,"price":58.95,"orders":1},{"quantity":750,"price":58.6,"orders":1},{"quantity":750,"price":57.55,"orders":1}],"sell":[{"quantity":375,"price":60.6,"orders":1},{"quantity":375,"price":60.65,"orders":1},{"quantity":375,"price":61.15,"orders":1},{"quantity":375,"price":61.65,"orders":1},{"quantity":375,"price":61.75,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|84365","symbol":"COFORGE25JUL1880PE","last_price":60.4,"volume":285375,"average_price":52.18,"oi":143625.0,"net_change":-3.55,"total_buy_quantity":66000.0,"total_sell_quantity":67500.0,"lower_circuit_limit":6.15,"upper_circuit_limit":121.75,"last_trade_time":"1751018393429","oi_day_high":156000.0,"oi_day_low":113625.0},"NSE_FO:GODREJPROP25JUL2400CE":{"ohlc":{"open":105.9,"high":106.0,"low":81.0,"close":82.0},"depth":{"buy":[{"quantity":275,"price":81.65,"orders":1},{"quantity":275,"price":81.6,"orders":1},{"quantity":275,"price":81.45,"orders":1},{"quantity":275,"price":81.05,"orders":1},{"quantity":550,"price":81.0,"orders":2}],"sell":[{"quantity":275,"price":82.0,"orders":1},{"quantity":275,"price":83.25,"orders":1},{"quantity":275,"price":83.3,"orders":1},{"quantity":550,"price":83.35,"orders":2},{"quantity":275,"price":83.4,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|92764","symbol":"GODREJPROP25JUL2400CE","last_price":82.0,"volume":443025,"average_price":89.93,"oi":333575.0,"net_change":-16.95,"total_buy_quantity":43450.0,"total_sell_quantity":75350.0,"lower_circuit_limit":3.0,"upper_circuit_limit":194.9,"last_trade_time":"1751018399713","oi_day_high":333575.0,"oi_day_low":248875.0},"NSE_FO:NBCC25JUL125CE":{"ohlc":{"open":6.15,"high":6.4,"low":4.75,"close":4.95},"depth":{"buy":[{"quantity":26000,"price":5.1,"orders":1},{"quantity":13000,"price":5.05,"orders":2},{"quantity":26000,"price":5.0,"orders":4},{"quantity":19500,"price":4.95,"orders":3},{"quantity":52000,"price":4.9,"orders":6}],"sell":[{"quantity":26000,"price":5.15,"orders":4},{"quantity":19500,"price":5.2,"orders":3},{"quantity":45500,"price":5.25,"orders":5},{"quantity":78000,"price":5.3,"orders":8},{"quantity":52000,"price":5.35,"orders":5}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|121450","symbol":"NBCC25JUL125CE","last_price":4.95,"volume":4114500,"average_price":5.46,"oi":3120000.0,"net_change":-0.95,"total_buy_quantity":975000.0,"total_sell_quantity":1105000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1751018399494","oi_day_high":3594500.0,"oi_day_low":3120000.0},"NSE_FO:M&M25JUL3200PE":{"ohlc":{"open":104.0,"high":105.85,"low":82.25,"close":88.65},"depth":{"buy":[{"quantity":200,"price":89.25,"orders":1},{"quantity":200,"price":89.2,"orders":1},{"quantity":400,"price":88.7,"orders":2},{"quantity":200,"price":88.65,"orders":1},{"quantity":400,"price":88.45,"orders":2}],"sell":[{"quantity":200,"price":90.0,"orders":1},{"quantity":200,"price":90.2,"orders":1},{"quantity":400,"price":90.4,"orders":2},{"quantity":200,"price":90.85,"orders":1},{"quantity":400,"price":90.9,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|112287","symbol":"M&M25JUL3200PE","last_price":88.65,"volume":747600,"average_price":95.2,"oi":348600.0,"net_change":-9.55,"total_buy_quantity":39000.0,"total_sell_quantity":59800.0,"lower_circuit_limit":18.15,"upper_circuit_limit":178.25,"last_trade_time":"1751018395372","oi_day_high":357400.0,"oi_day_low":321200.0},"NSE_FO:ADANIGREEN25JUL1000PE":{"ohlc":{"open":45.1,"high":46.6,"low":26.0,"close":35.2},"depth":{"buy":[{"quantity":600,"price":35.05,"orders":1},{"quantity":600,"price":35.0,"orders":1},{"quantity":600,"price":34.95,"orders":1},{"quantity":1200,"price":34.9,"orders":2},{"quantity":600,"price":34.55,"orders":1}],"sell":[{"quantity":600,"price":35.45,"orders":1},{"quantity":600,"price":35.5,"orders":1},{"quantity":600,"price":35.9,"orders":1},{"quantity":2400,"price":35.95,"orders":3},{"quantity":1200,"price":36.0,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|59811","symbol":"ADANIGREEN25JUL1000PE","last_price":35.2,"volume":1639200,"average_price":33.6,"oi":585000.0,"net_change":-11.45,"total_buy_quantity":177600.0,"total_sell_quantity":102600.0,"lower_circuit_limit":0.1,"upper_circuit_limit":93.2,"last_trade_time":"1751018397780","oi_day_high":667200.0,"oi_day_low":585000.0},"NSE_FO:BDL25JUL1850CE":{"ohlc":{"open":84.2,"high":105.0,"low":80.0,"close":100.5},"depth":{"buy":[{"quantity":325,"price":99.65,"orders":1},{"quantity":325,"price":99.5,"orders":1},{"quantity":325,"price":99.45,"orders":1},{"quantity":325,"price":99.4,"orders":1},{"quantity":650,"price":99.35,"orders":2}],"sell":[{"quantity":325,"price":100.95,"orders":1},{"quantity":650,"price":101.0,"orders":1},{"quantity":325,"price":101.75,"orders":1},{"quantity":975,"price":101.95,"orders":2},{"quantity":650,"price":102.0,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|81348","symbol":"BDL25JUL1850CE","last_price":100.5,"volume":446225,"average_price":97.12,"oi":171275.0,"net_change":16.35,"total_buy_quantity":34775.0,"total_sell_quantity":47450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":170.05,"last_trade_time":"1751018399023","oi_day_high":180375.0,"oi_day_low":152425.0},"NSE_FO:AARTIIND25JUL480CE":{"ohlc":{"open":16.45,"high":18.8,"low":14.95,"close":17.7},"depth":{"buy":[{"quantity":1325,"price":17.5,"orders":1},{"quantity":2650,"price":17.45,"orders":2},{"quantity":2650,"price":17.4,"orders":2},{"quantity":2650,"price":17.35,"orders":2},{"quantity":2650,"price":17.3,"orders":2}],"sell":[{"quantity":9275,"price":17.7,"orders":1},{"quantity":3975,"price":17.8,"orders":3},{"quantity":1325,"price":17.9,"orders":1},{"quantity":9275,"price":17.95,"orders":1},{"quantity":15900,"price":18.0,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|56975","symbol":"AARTIIND25JUL480CE","last_price":17.7,"volume":596250,"average_price":16.97,"oi":425325.0,"net_change":1.2,"total_buy_quantity":246450.0,"total_sell_quantity":262350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.5,"last_trade_time":"1751018380749","oi_day_high":426650.0,"oi_day_low":388225.0},"NSE_FO:PNB25JUL106CE":{"ohlc":{"open":4.5,"high":5.5,"low":4.1,"close":4.25},"depth":{"buy":[{"quantity":8000,"price":4.25,"orders":1},{"quantity":48000,"price":4.2,"orders":5},{"quantity":56000,"price":4.15,"orders":6},{"quantity":32000,"price":4.1,"orders":3},{"quantity":32000,"price":4.05,"orders":3}],"sell":[{"quantity":48000,"price":4.3,"orders":4},{"quantity":56000,"price":4.35,"orders":5},{"quantity":72000,"price":4.4,"orders":7},{"quantity":56000,"price":4.45,"orders":5},{"quantity":32000,"price":4.5,"orders":3}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|52084","symbol":"PNB25JUL106CE","last_price":4.25,"volume":2584000,"average_price":4.75,"oi":1976000.0,"net_change":0.1,"total_buy_quantity":688000.0,"total_sell_quantity":1512000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1751018342668","oi_day_high":2016000.0,"oi_day_low":1872000.0},"NSE_FO:SBICARD25JUL980CE":{"ohlc":{"open":26.6,"high":28.05,"low":14.5,"close":18.7},"depth":{"buy":[{"quantity":800,"price":18.5,"orders":1},{"quantity":1600,"price":18.45,"orders":2},{"quantity":1600,"price":18.4,"orders":2},{"quantity":800,"price":18.35,"orders":1},{"quantity":1600,"price":18.3,"orders":2}],"sell":[{"quantity":800,"price":19.45,"orders":1},{"quantity":4000,"price":19.5,"orders":1},{"quantity":800,"price":19.8,"orders":1},{"quantity":800,"price":19.85,"orders":1},{"quantity":800,"price":19.9,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|125064","symbol":"SBICARD25JUL980CE","last_price":18.7,"volume":2179200,"average_price":20.57,"oi":388800.0,"net_change":-8.1,"total_buy_quantity":128800.0,"total_sell_quantity":208800.0,"lower_circuit_limit":2.2,"upper_circuit_limit":88.25,"last_trade_time":"1751018399331","oi_day_high":405600.0,"oi_day_low":136000.0},"NSE_FO:TATACOMM25JUL1680CE":{"ohlc":{"open":56.35,"high":63.15,"low":51.4,"close":52.0},"depth":{"buy":[{"quantity":350,"price":50.75,"orders":1},{"quantity":350,"price":50.7,"orders":1},{"quantity":350,"price":50.6,"orders":1},{"quantity":350,"price":50.5,"orders":1},{"quantity":350,"price":50.45,"orders":1}],"sell":[{"quantity":350,"price":52.95,"orders":1},{"quantity":350,"price":53.0,"orders":1},{"quantity":350,"price":53.05,"orders":1},{"quantity":350,"price":53.1,"orders":1},{"quantity":350,"price":53.65,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|129234","symbol":"TATACOMM25JUL1680CE","last_price":52.0,"volume":56700,"average_price":57.77,"oi":32550.0,"net_change":0.55,"total_buy_quantity":28700.0,"total_sell_quantity":33950.0,"lower_circuit_limit":4.9,"upper_circuit_limit":98.0,"last_trade_time":"1751018336376","oi_day_high":39200.0,"oi_day_low":31850.0},"NSE_FO:BOSCHLTD25JUL32250PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":25,"price":694.4,"orders":1},{"quantity":100,"price":694.35,"orders":1},{"quantity":75,"price":631.2,"orders":1},{"quantity":100,"price":584.2,"orders":1},{"quantity":250,"price":579.8,"orders":1}],"sell":[{"quantity":50,"price":955.95,"orders":2},{"quantity":175,"price":956.9,"orders":2},{"quantity":125,"price":978.8,"orders":1},{"quantity":250,"price":1005.2,"orders":1},{"quantity":250,"price":1019.7,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|83771","symbol":"BOSCHLTD25JUL32250PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-1848.8,"total_buy_quantity":800.0,"total_sell_quantity":900.0,"lower_circuit_limit":384.55,"upper_circuit_limit":1692.95,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:ULTRACEMCO25JUL12000PE":{"ohlc":{"open":333.1,"high":333.15,"low":212.75,"close":216.15},"depth":{"buy":[{"quantity":50,"price":214.35,"orders":1},{"quantity":50,"price":214.3,"orders":1},{"quantity":50,"price":214.2,"orders":1},{"quantity":50,"price":214.1,"orders":1},{"quantity":50,"price":214.05,"orders":1}],"sell":[{"quantity":100,"price":217.75,"orders":1},{"quantity":50,"price":218.2,"orders":1},{"quantity":100,"price":218.3,"orders":1},{"quantity":50,"price":218.6,"orders":1},{"quantity":100,"price":218.65,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|133957","symbol":"ULTRACEMCO25JUL12000PE","last_price":216.15,"volume":115750,"average_price":259.8,"oi":24850.0,"net_change":-110.4,"total_buy_quantity":9600.0,"total_sell_quantity":9500.0,"lower_circuit_limit":79.1,"upper_circuit_limit":574.0,"last_trade_time":"1751018390763","oi_day_high":26600.0,"oi_day_low":22650.0},"NSE_FO:IDFCFIRSTB25JUL72PE":{"ohlc":{"open":2.2,"high":2.2,"low":1.55,"close":1.9},"depth":{"buy":[{"quantity":148400,"price":1.85,"orders":9},{"quantity":296800,"price":1.8,"orders":20},{"quantity":185500,"price":1.75,"orders":9},{"quantity":194775,"price":1.7,"orders":8},{"quantity":166950,"price":1.65,"orders":6}],"sell":[{"quantity":18550,"price":1.9,"orders":2},{"quantity":231875,"price":1.95,"orders":19},{"quantity":250425,"price":2.0,"orders":20},{"quantity":343175,"price":2.05,"orders":14},{"quantity":278250,"price":2.1,"orders":9}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|100209","symbol":"IDFCFIRSTB25JUL72PE","last_price":1.9,"volume":6242075,"average_price":1.81,"oi":4043900.0,"net_change":-0.25,"total_buy_quantity":5360950.0,"total_sell_quantity":2541350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1751018321341","oi_day_high":4043900.0,"oi_day_low":3385375.0},"NSE_FO:PNBHOUSING25JUL1120PE":{"ohlc":{"open":49.3,"high":51.5,"low":41.4,"close":50.65},"depth":{"buy":[{"quantity":1300,"price":49.55,"orders":2},{"quantity":1300,"price":48.9,"orders":2},{"quantity":650,"price":48.85,"orders":1},{"quantity":650,"price":48.8,"orders":1},{"quantity":650,"price":48.75,"orders":1}],"sell":[{"quantity":1300,"price":50.25,"orders":2},{"quantity":650,"price":50.85,"orders":1},{"quantity":650,"price":50.9,"orders":1},{"quantity":650,"price":50.95,"orders":1},{"quantity":650,"price":51.0,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|122685","symbol":"PNBHOUSING25JUL1120PE","last_price":50.65,"volume":209300,"average_price":46.46,"oi":76050.0,"net_change":0.55,"total_buy_quantity":48750.0,"total_sell_quantity":65000.0,"lower_circuit_limit":9.9,"upper_circuit_limit":90.3,"last_trade_time":"1751018370514","oi_day_high":81250.0,"oi_day_low":53300.0},"NSE_FO:LAURUSLABS25JUL680CE":{"ohlc":{"open":29.35,"high":42.6,"low":28.55,"close":42.45},"depth":{"buy":[{"quantity":1700,"price":41.75,"orders":1},{"quantity":1700,"price":41.7,"orders":1},{"quantity":1700,"price":41.65,"orders":1},{"quantity":1700,"price":41.6,"orders":1},{"quantity":1700,"price":41.55,"orders":1}],"sell":[{"quantity":1700,"price":42.4,"orders":1},{"quantity":1700,"price":42.45,"orders":1},{"quantity":1700,"price":42.55,"orders":1},{"quantity":1700,"price":42.6,"orders":1},{"quantity":1700,"price":42.65,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|109299","symbol":"LAURUSLABS25JUL680CE","last_price":42.45,"volume":1021700,"average_price":35.92,"oi":462400.0,"net_change":11.5,"total_buy_quantity":125800.0,"total_sell_quantity":146200.0,"lower_circuit_limit":5.75,"upper_circuit_limit":56.15,"last_trade_time":"1751018398855","oi_day_high":630700.0,"oi_day_low":457300.0},"NSE_FO:GODREJCP25JUL1180PE":{"ohlc":{"open":27.05,"high":32.75,"low":24.5,"close":26.95},"depth":{"buy":[{"quantity":500,"price":26.35,"orders":1},{"quantity":500,"price":26.3,"orders":1},{"quantity":500,"price":26.2,"orders":1},{"quantity":500,"price":26.15,"orders":1},{"quantity":1500,"price":26.05,"orders":2}],"sell":[{"quantity":1000,"price":27.05,"orders":2},{"quantity":500,"price":27.1,"orders":1},{"quantity":500,"price":27.35,"orders":1},{"quantity":500,"price":27.4,"orders":1},{"quantity":500,"price":27.45,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|92472","symbol":"GODREJCP25JUL1180PE","last_price":26.95,"volume":125000,"average_price":28.84,"oi":67500.0,"net_change":-0.9,"total_buy_quantity":185000.0,"total_sell_quantity":80000.0,"lower_circuit_limit":2.15,"upper_circuit_limit":53.55,"last_trade_time":"1751018361444","oi_day_high":67500.0,"oi_day_low":23000.0},"NSE_FO:PIIND25JUL4150PE":{"ohlc":{"open":124.85,"high":124.85,"low":105.75,"close":108.4},"depth":{"buy":[{"quantity":350,"price":107.7,"orders":2},{"quantity":175,"price":107.65,"orders":1},{"quantity":175,"price":107.25,"orders":1},{"quantity":175,"price":107.2,"orders":1},{"quantity":175,"price":105.35,"orders":1}],"sell":[{"quantity":175,"price":110.3,"orders":1},{"quantity":175,"price":110.35,"orders":1},{"quantity":175,"price":111.75,"orders":1},{"quantity":175,"price":111.9,"orders":1},{"quantity":350,"price":111.95,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|128681","symbol":"PIIND25JUL4150PE","last_price":108.4,"volume":10325,"average_price":109.55,"oi":6475.0,"net_change":-237.8,"total_buy_quantity":18025.0,"total_sell_quantity":11200.0,"lower_circuit_limit":59.7,"upper_circuit_limit":254.5,"last_trade_time":"1751018338011","oi_day_high":6475.0,"oi_day_low":175.0},"NSE_FO:RECLTD25JUL400CE":{"ohlc":{"open":19.0,"high":21.5,"low":16.7,"close":17.1},"depth":{"buy":[{"quantity":3825,"price":17.0,"orders":3},{"quantity":3825,"price":16.95,"orders":3},{"quantity":3825,"price":16.9,"orders":3},{"quantity":5100,"price":16.85,"orders":4},{"quantity":8925,"price":16.8,"orders":7}],"sell":[{"quantity":2550,"price":17.1,"orders":2},{"quantity":1275,"price":17.15,"orders":1},{"quantity":12750,"price":17.2,"orders":4},{"quantity":5100,"price":17.25,"orders":4},{"quantity":1275,"price":17.3,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|124251","symbol":"RECLTD25JUL400CE","last_price":17.1,"volume":4058325,"average_price":19.03,"oi":4485450.0,"net_change":-0.9,"total_buy_quantity":247350.0,"total_sell_quantity":535500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.0,"last_trade_time":"1751018399595","oi_day_high":4485450.0,"oi_day_low":4183275.0},"NSE_FO:CONCOR25JUL750PE":{"ohlc":{"open":17.2,"high":18.05,"low":14.2,"close":17.3},"depth":{"buy":[{"quantity":1000,"price":17.05,"orders":1},{"quantity":1000,"price":17.0,"orders":1},{"quantity":3000,"price":16.85,"orders":1},{"quantity":2000,"price":16.8,"orders":2},{"quantity":2000,"price":16.75,"orders":2}],"sell":[{"quantity":1000,"price":17.3,"orders":1},{"quantity":1000,"price":17.35,"orders":1},{"quantity":1000,"price":17.4,"orders":1},{"quantity":2000,"price":17.45,"orders":2},{"quantity":5000,"price":17.5,"orders":3}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|89254","symbol":"CONCOR25JUL750PE","last_price":17.3,"volume":204000,"average_price":15.94,"oi":394000.0,"net_change":-0.6,"total_buy_quantity":227000.0,"total_sell_quantity":149000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.05,"last_trade_time":"1751018388344","oi_day_high":395000.0,"oi_day_low":361000.0},"NSE_FO:JIOFIN25JUL315CE":{"ohlc":{"open":11.0,"high":21.65,"low":10.2,"close":17.75},"depth":{"buy":[{"quantity":7050,"price":17.6,"orders":3},{"quantity":4700,"price":17.55,"orders":2},{"quantity":9400,"price":17.5,"orders":4},{"quantity":7050,"price":17.45,"orders":3},{"quantity":2350,"price":17.35,"orders":1}],"sell":[{"quantity":2350,"price":17.7,"orders":1},{"quantity":4700,"price":17.75,"orders":2},{"quantity":25850,"price":17.8,"orders":4},{"quantity":4700,"price":17.85,"orders":2},{"quantity":7050,"price":17.9,"orders":3}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|106121","symbol":"JIOFIN25JUL315CE","last_price":17.75,"volume":10727750,"average_price":14.56,"oi":1106850.0,"net_change":7.4,"total_buy_quantity":319600.0,"total_sell_quantity":312550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.05,"last_trade_time":"1751018396392","oi_day_high":2234850.0,"oi_day_low":1106850.0},"NSE_FO:ACC25JUL1880PE":{"ohlc":{"open":38.0,"high":38.0,"low":25.15,"close":29.8},"depth":{"buy":[{"quantity":300,"price":29.05,"orders":1},{"quantity":300,"price":29.0,"orders":1},{"quantity":300,"price":28.65,"orders":1},{"quantity":300,"price":28.5,"orders":1},{"quantity":600,"price":28.4,"orders":2}],"sell":[{"quantity":600,"price":29.9,"orders":2},{"quantity":600,"price":29.95,"orders":2},{"quantity":300,"price":30.0,"orders":1},{"quantity":300,"price":30.3,"orders":1},{"quantity":600,"price":30.95,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|59246","symbol":"ACC25JUL1880PE","last_price":29.8,"volume":71100,"average_price":30.56,"oi":67500.0,"net_change":-14.95,"total_buy_quantity":67800.0,"total_sell_quantity":53700.0,"lower_circuit_limit":0.5,"upper_circuit_limit":89.0,"last_trade_time":"1751018376757","oi_day_high":70500.0,"oi_day_low":65400.0},"NSE_FO:UPL25JUL640PE":{"ohlc":{"open":18.5,"high":18.8,"low":12.9,"close":14.2},"depth":{"buy":[{"quantity":4065,"price":14.1,"orders":3},{"quantity":2710,"price":14.0,"orders":2},{"quantity":2710,"price":13.95,"orders":2},{"quantity":2710,"price":13.9,"orders":2},{"quantity":2710,"price":13.8,"orders":2}],"sell":[{"quantity":1355,"price":14.35,"orders":1},{"quantity":1355,"price":14.4,"orders":1},{"quantity":2710,"price":14.45,"orders":2},{"quantity":9485,"price":14.5,"orders":4},{"quantity":1355,"price":14.55,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|134668","symbol":"UPL25JUL640PE","last_price":14.2,"volume":1716785,"average_price":14.82,"oi":1162590.0,"net_change":-5.0,"total_buy_quantity":268290.0,"total_sell_quantity":276420.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.2,"last_trade_time":"1751018399445","oi_day_high":1168010.0,"oi_day_low":547420.0},"NSE_FO:POLYCAB25JUL6500CE":{"ohlc":{"open":242.95,"high":304.4,"low":230.6,"close":232.0},"depth":{"buy":[{"quantity":125,"price":228.35,"orders":1},{"quantity":125,"price":228.3,"orders":1},{"quantity":125,"price":228.15,"orders":1},{"quantity":250,"price":228.1,"orders":2},{"quantity":125,"price":228.05,"orders":1}],"sell":[{"quantity":125,"price":231.95,"orders":1},{"quantity":500,"price":232.0,"orders":1},{"quantity":125,"price":233.75,"orders":1},{"quantity":250,"price":233.8,"orders":2},{"quantity":375,"price":235.0,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|130322","symbol":"POLYCAB25JUL6500CE","last_price":232.0,"volume":282875,"average_price":270.94,"oi":87125.0,"net_change":-10.95,"total_buy_quantity":24750.0,"total_sell_quantity":19500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":497.35,"last_trade_time":"1751018387619","oi_day_high":92000.0,"oi_day_low":76375.0},"NSE_FO:TITAGARH25JUL940CE":{"ohlc":{"open":49.95,"high":66.6,"low":46.0,"close":48.3},"depth":{"buy":[{"quantity":725,"price":47.2,"orders":1},{"quantity":725,"price":47.15,"orders":1},{"quantity":725,"price":47.05,"orders":1},{"quantity":725,"price":47.0,"orders":1},{"quantity":725,"price":46.4,"orders":1}],"sell":[{"quantity":725,"price":48.2,"orders":1},{"quantity":725,"price":48.25,"orders":1},{"quantity":1450,"price":48.3,"orders":2},{"quantity":725,"price":48.35,"orders":1},{"quantity":725,"price":48.95,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|138771","symbol":"TITAGARH25JUL940CE","last_price":48.3,"volume":566225,"average_price":57.2,"oi":147175.0,"net_change":4.25,"total_buy_quantity":137750.0,"total_sell_quantity":113825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.55,"last_trade_time":"1751018395151","oi_day_high":157325.0,"oi_day_low":97875.0},"NSE_FO:HAVELLS25JUL1580PE":{"ohlc":{"open":43.6,"high":50.2,"low":35.3,"close":47.2},"depth":{"buy":[{"quantity":500,"price":45.5,"orders":1},{"quantity":500,"price":45.45,"orders":1},{"quantity":500,"price":45.25,"orders":1},{"quantity":500,"price":45.15,"orders":1},{"quantity":500,"price":45.1,"orders":1}],"sell":[{"quantity":500,"price":46.5,"orders":1},{"quantity":500,"price":46.55,"orders":1},{"quantity":500,"price":46.65,"orders":1},{"quantity":500,"price":46.7,"orders":1},{"quantity":500,"price":46.8,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|98045","symbol":"HAVELLS25JUL1580PE","last_price":47.2,"volume":119500,"average_price":42.2,"oi":102500.0,"net_change":4.1,"total_buy_quantity":72500.0,"total_sell_quantity":63000.0,"lower_circuit_limit":7.5,"upper_circuit_limit":78.7,"last_trade_time":"1751018345624","oi_day_high":103000.0,"oi_day_low":80500.0},"NSE_FO:DABUR25JUL480PE":{"ohlc":{"open":10.55,"high":11.25,"low":8.2,"close":9.4},"depth":{"buy":[{"quantity":1250,"price":9.35,"orders":1},{"quantity":1250,"price":9.3,"orders":1},{"quantity":2500,"price":9.25,"orders":2},{"quantity":2500,"price":9.2,"orders":2},{"quantity":1250,"price":9.15,"orders":1}],"sell":[{"quantity":1250,"price":9.4,"orders":1},{"quantity":1250,"price":9.5,"orders":1},{"quantity":1250,"price":9.55,"orders":1},{"quantity":1250,"price":9.6,"orders":1},{"quantity":2500,"price":9.65,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|86611","symbol":"DABUR25JUL480PE","last_price":9.4,"volume":957500,"average_price":9.25,"oi":697500.0,"net_change":-2.4,"total_buy_quantity":307500.0,"total_sell_quantity":182500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.8,"last_trade_time":"1751018385238","oi_day_high":703750.0,"oi_day_low":523750.0},"NSE_FO:MFSL25JUL1640PE":{"ohlc":{"open":49.55,"high":60.05,"low":43.5,"close":48.65},"depth":{"buy":[{"quantity":800,"price":50.8,"orders":1},{"quantity":800,"price":50.75,"orders":1},{"quantity":1600,"price":49.8,"orders":2},{"quantity":800,"price":49.75,"orders":1},{"quantity":800,"price":49.1,"orders":1}],"sell":[{"quantity":800,"price":55.65,"orders":1},{"quantity":1600,"price":55.7,"orders":2},{"quantity":800,"price":55.75,"orders":1},{"quantity":800,"price":55.8,"orders":1},{"quantity":800,"price":55.85,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|36930","symbol":"MFSL25JUL1640PE","last_price":48.65,"volume":143200,"average_price":49.16,"oi":60000.0,"net_change":2.05,"total_buy_quantity":85600.0,"total_sell_quantity":38400.0,"lower_circuit_limit":6.5,"upper_circuit_limit":86.7,"last_trade_time":"1751018301456","oi_day_high":60000.0,"oi_day_low":21600.0},"NSE_FO:SJVN25JUL100CE":{"ohlc":{"open":5.15,"high":5.35,"low":4.1,"close":4.4},"depth":{"buy":[{"quantity":47000,"price":4.3,"orders":7},{"quantity":41125,"price":4.25,"orders":6},{"quantity":58750,"price":4.2,"orders":9},{"quantity":23500,"price":4.15,"orders":3},{"quantity":35250,"price":4.1,"orders":3}],"sell":[{"quantity":17625,"price":4.4,"orders":2},{"quantity":52875,"price":4.45,"orders":6},{"quantity":58750,"price":4.5,"orders":8},{"quantity":47000,"price":4.55,"orders":6},{"quantity":52875,"price":4.6,"orders":7}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|126846","symbol":"SJVN25JUL100CE","last_price":4.4,"volume":1768375,"average_price":4.68,"oi":1774250.0,"net_change":-0.3,"total_buy_quantity":1151500.0,"total_sell_quantity":1404125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1751018350607","oi_day_high":1815375.0,"oi_day_low":1498125.0},"NSE_FO:LICHSGFIN25JUL620CE":{"ohlc":{"open":25.15,"high":26.0,"low":16.8,"close":16.95},"depth":{"buy":[{"quantity":1000,"price":16.8,"orders":1},{"quantity":2000,"price":16.75,"orders":2},{"quantity":4000,"price":16.7,"orders":2},{"quantity":1000,"price":16.65,"orders":1},{"quantity":1000,"price":16.6,"orders":1}],"sell":[{"quantity":1000,"price":16.95,"orders":1},{"quantity":5000,"price":17.0,"orders":3},{"quantity":2000,"price":17.05,"orders":2},{"quantity":1000,"price":17.1,"orders":1},{"quantity":2000,"price":17.15,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|109505","symbol":"LICHSGFIN25JUL620CE","last_price":16.95,"volume":2037000,"average_price":19.93,"oi":1108000.0,"net_change":-5.85,"total_buy_quantity":178000.0,"total_sell_quantity":354000.0,"lower_circuit_limit":1.95,"upper_circuit_limit":43.65,"last_trade_time":"1751018376762","oi_day_high":1108000.0,"oi_day_low":563000.0},"NSE_FO:HDFCAMC25JUL5100CE":{"ohlc":{"open":161.3,"high":227.0,"low":151.6,"close":201.15},"depth":{"buy":[{"quantity":300,"price":197.3,"orders":2},{"quantity":150,"price":196.5,"orders":1},{"quantity":150,"price":196.45,"orders":1},{"quantity":150,"price":189.35,"orders":1},{"quantity":150,"price":189.3,"orders":1}],"sell":[{"quantity":300,"price":202.6,"orders":2},{"quantity":150,"price":202.65,"orders":1},{"quantity":150,"price":202.7,"orders":1},{"quantity":150,"price":203.55,"orders":1},{"quantity":150,"price":204.2,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|42179","symbol":"HDFCAMC25JUL5100CE","last_price":201.15,"volume":259500,"average_price":196.64,"oi":67500.0,"net_change":39.85,"total_buy_quantity":24600.0,"total_sell_quantity":21300.0,"lower_circuit_limit":0.7,"upper_circuit_limit":321.9,"last_trade_time":"1751018390760","oi_day_high":69750.0,"oi_day_low":52350.0},"NSE_FO:PAYTM25JUL920PE":{"ohlc":{"open":42.65,"high":46.15,"low":37.0,"close":38.6},"depth":{"buy":[{"quantity":725,"price":38.3,"orders":1},{"quantity":725,"price":38.25,"orders":1},{"quantity":725,"price":38.2,"orders":1},{"quantity":1450,"price":38.15,"orders":2},{"quantity":725,"price":38.1,"orders":1}],"sell":[{"quantity":1450,"price":38.6,"orders":2},{"quantity":725,"price":38.65,"orders":1},{"quantity":2175,"price":38.95,"orders":1},{"quantity":725,"price":39.0,"orders":1},{"quantity":725,"price":39.05,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|120195","symbol":"PAYTM25JUL920PE","last_price":38.6,"volume":1017175,"average_price":41.31,"oi":305950.0,"net_change":-3.0,"total_buy_quantity":155875.0,"total_sell_quantity":135575.0,"lower_circuit_limit":0.2,"upper_circuit_limit":83.0,"last_trade_time":"1751018387940","oi_day_high":308850.0,"oi_day_low":190675.0},"NSE_FO:OIL25JUL440CE":{"ohlc":{"open":19.65,"high":19.65,"low":15.15,"close":17.2},"depth":{"buy":[{"quantity":1400,"price":17.15,"orders":1},{"quantity":4200,"price":17.1,"orders":3},{"quantity":2800,"price":17.05,"orders":2},{"quantity":1400,"price":17.0,"orders":1},{"quantity":1400,"price":16.95,"orders":1}],"sell":[{"quantity":7000,"price":17.5,"orders":3},{"quantity":2800,"price":17.55,"orders":2},{"quantity":4200,"price":17.6,"orders":3},{"quantity":1400,"price":17.65,"orders":1},{"quantity":1400,"price":17.7,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|118700","symbol":"OIL25JUL440CE","last_price":17.2,"volume":1276800,"average_price":16.78,"oi":518000.0,"net_change":-2.25,"total_buy_quantity":740600.0,"total_sell_quantity":298200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.45,"last_trade_time":"1751018395583","oi_day_high":624400.0,"oi_day_low":266000.0},"NSE_FO:ADANIENT25JUL2600PE":{"ohlc":{"open":75.0,"high":77.4,"low":40.9,"close":51.4},"depth":{"buy":[{"quantity":300,"price":51.1,"orders":1},{"quantity":300,"price":51.05,"orders":1},{"quantity":900,"price":51.0,"orders":1},{"quantity":300,"price":50.75,"orders":1},{"quantity":300,"price":50.7,"orders":1}],"sell":[{"quantity":300,"price":51.3,"orders":1},{"quantity":300,"price":51.35,"orders":1},{"quantity":300,"price":51.4,"orders":1},{"quantity":300,"price":51.8,"orders":1},{"quantity":1500,"price":51.85,"orders":3}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|59609","symbol":"ADANIENT25JUL2600PE","last_price":51.4,"volume":2059800,"average_price":53.43,"oi":1433100.0,"net_change":-25.1,"total_buy_quantity":105000.0,"total_sell_quantity":48600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":180.6,"last_trade_time":"1751018396339","oi_day_high":1433100.0,"oi_day_low":1259100.0},"NSE_FO:ICICIBANK25JUL1440PE":{"ohlc":{"open":27.0,"high":28.05,"low":16.9,"close":19.1},"depth":{"buy":[{"quantity":1400,"price":18.8,"orders":2},{"quantity":2100,"price":18.75,"orders":3},{"quantity":2100,"price":18.7,"orders":3},{"quantity":700,"price":18.65,"orders":1},{"quantity":2100,"price":18.6,"orders":3}],"sell":[{"quantity":700,"price":19.4,"orders":1},{"quantity":1400,"price":19.45,"orders":2},{"quantity":6300,"price":19.5,"orders":5},{"quantity":700,"price":20.05,"orders":1},{"quantity":700,"price":20.1,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|98846","symbol":"ICICIBANK25JUL1440PE","last_price":19.1,"volume":3406200,"average_price":21.89,"oi":1068900.0,"net_change":-9.0,"total_buy_quantity":111300.0,"total_sell_quantity":172200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.25,"last_trade_time":"1751018393602","oi_day_high":1080100.0,"oi_day_low":721700.0},"NSE_FO:NAUKRI25JUL1520PE":{"ohlc":{"open":53.5,"high":63.35,"low":41.5,"close":41.75},"depth":{"buy":[{"quantity":375,"price":42.5,"orders":1},{"quantity":375,"price":42.45,"orders":1},{"quantity":375,"price":42.4,"orders":1},{"quantity":375,"price":42.25,"orders":1},{"quantity":375,"price":42.2,"orders":1}],"sell":[{"quantity":375,"price":45.65,"orders":1},{"quantity":375,"price":46.3,"orders":1},{"quantity":1125,"price":49.45,"orders":2},{"quantity":750,"price":50.95,"orders":1},{"quantity":375,"price":52.95,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|115673","symbol":"NAUKRI25JUL1520PE","last_price":41.75,"volume":94875,"average_price":52.98,"oi":59250.0,"net_change":-12.2,"total_buy_quantity":50625.0,"total_sell_quantity":36750.0,"lower_circuit_limit":8.85,"upper_circuit_limit":99.05,"last_trade_time":"1751018395122","oi_day_high":67500.0,"oi_day_low":58125.0},"NSE_FO:PERSISTENT25JUL6100CE":{"ohlc":{"open":255.0,"high":289.0,"low":217.6,"close":236.1},"depth":{"buy":[{"quantity":100,"price":235.0,"orders":1},{"quantity":200,"price":234.55,"orders":1},{"quantity":100,"price":234.2,"orders":1},{"quantity":100,"price":233.5,"orders":1},{"quantity":100,"price":233.4,"orders":1}],"sell":[{"quantity":100,"price":238.0,"orders":1},{"quantity":100,"price":238.05,"orders":1},{"quantity":200,"price":238.95,"orders":2},{"quantity":100,"price":239.55,"orders":1},{"quantity":100,"price":239.7,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|126897","symbol":"PERSISTENT25JUL6100CE","last_price":236.1,"volume":176500,"average_price":254.73,"oi":59400.0,"net_change":-15.85,"total_buy_quantity":13600.0,"total_sell_quantity":18700.0,"lower_circuit_limit":34.7,"upper_circuit_limit":469.2,"last_trade_time":"1751018399013","oi_day_high":62600.0,"oi_day_low":34500.0},"NSE_FO:BHARATFORG25JUL1280CE":{"ohlc":{"open":48.55,"high":69.05,"low":48.0,"close":61.45},"depth":{"buy":[{"quantity":500,"price":60.6,"orders":1},{"quantity":500,"price":60.45,"orders":1},{"quantity":500,"price":60.3,"orders":1},{"quantity":500,"price":60.15,"orders":1},{"quantity":1500,"price":59.05,"orders":1}],"sell":[{"quantity":1000,"price":61.85,"orders":2},{"quantity":500,"price":61.9,"orders":1},{"quantity":500,"price":61.95,"orders":1},{"quantity":500,"price":62.0,"orders":1},{"quantity":500,"price":62.1,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|74200","symbol":"BHARATFORG25JUL1280CE","last_price":61.45,"volume":286500,"average_price":59.31,"oi":163000.0,"net_change":13.8,"total_buy_quantity":32500.0,"total_sell_quantity":37500.0,"lower_circuit_limit":2.15,"upper_circuit_limit":93.15,"last_trade_time":"1751018383206","oi_day_high":170500.0,"oi_day_low":154500.0},"NSE_FO:TORNTPOWER25JUL1460PE":{"ohlc":{"open":46.0,"high":46.0,"low":35.0,"close":36.95},"depth":{"buy":[{"quantity":375,"price":36.95,"orders":1},{"quantity":375,"price":36.9,"orders":1},{"quantity":375,"price":34.85,"orders":1},{"quantity":750,"price":34.8,"orders":1},{"quantity":375,"price":33.25,"orders":1}],"sell":[{"quantity":375,"price":41.6,"orders":1},{"quantity":375,"price":41.65,"orders":1},{"quantity":375,"price":43.2,"orders":1},{"quantity":7500,"price":43.25,"orders":1},{"quantity":375,"price":44.85,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|139315","symbol":"TORNTPOWER25JUL1460PE","last_price":36.95,"volume":18750,"average_price":38.91,"oi":17250.0,"net_change":-14.35,"total_buy_quantity":39000.0,"total_sell_quantity":21750.0,"lower_circuit_limit":1.65,"upper_circuit_limit":100.95,"last_trade_time":"1751018395177","oi_day_high":19125.0,"oi_day_low":14250.0},"NSE_FO:MARUTI25JUL12700PE":{"ohlc":{"open":230.3,"high":299.65,"low":230.25,"close":270.0},"depth":{"buy":[{"quantity":50,"price":262.0,"orders":1},{"quantity":50,"price":261.95,"orders":1},{"quantity":50,"price":261.9,"orders":1},{"quantity":50,"price":261.85,"orders":1},{"quantity":50,"price":261.8,"orders":1}],"sell":[{"quantity":50,"price":269.3,"orders":1},{"quantity":50,"price":269.35,"orders":1},{"quantity":50,"price":269.7,"orders":1},{"quantity":50,"price":269.85,"orders":1},{"quantity":50,"price":270.0,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|117867","symbol":"MARUTI25JUL12700PE","last_price":270.0,"volume":124650,"average_price":271.22,"oi":18950.0,"net_change":8.85,"total_buy_quantity":9800.0,"total_sell_quantity":9600.0,"lower_circuit_limit":32.3,"upper_circuit_limit":490.0,"last_trade_time":"1751018296107","oi_day_high":25300.0,"oi_day_low":15900.0},"NSE_FO:OBEROIRLTY25JUL1980CE":{"ohlc":{"open":60.0,"high":61.05,"low":45.45,"close":48.3},"depth":{"buy":[{"quantity":350,"price":48.15,"orders":1},{"quantity":350,"price":48.1,"orders":1},{"quantity":700,"price":48.0,"orders":1},{"quantity":350,"price":47.4,"orders":1},{"quantity":350,"price":47.25,"orders":1}],"sell":[{"quantity":350,"price":49.0,"orders":1},{"quantity":350,"price":49.15,"orders":1},{"quantity":350,"price":49.5,"orders":1},{"quantity":350,"price":49.55,"orders":1},{"quantity":1050,"price":49.6,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|124467","symbol":"OBEROIRLTY25JUL1980CE","last_price":48.3,"volume":105700,"average_price":52.53,"oi":56000.0,"net_change":-9.65,"total_buy_quantity":64750.0,"total_sell_quantity":57050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":130.25,"last_trade_time":"1751018377536","oi_day_high":56000.0,"oi_day_low":34650.0},"NSE_FO:EXIDEIND25JUL390PE":{"ohlc":{"open":11.35,"high":12.3,"low":9.85,"close":11.9},"depth":{"buy":[{"quantity":3600,"price":11.85,"orders":2},{"quantity":1800,"price":11.8,"orders":1},{"quantity":1800,"price":11.75,"orders":1},{"quantity":1800,"price":11.7,"orders":1},{"quantity":3600,"price":11.65,"orders":2}],"sell":[{"quantity":1800,"price":12.05,"orders":1},{"quantity":5400,"price":12.1,"orders":3},{"quantity":1800,"price":12.15,"orders":1},{"quantity":5400,"price":12.2,"orders":3},{"quantity":3600,"price":12.25,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|90634","symbol":"EXIDEIND25JUL390PE","last_price":11.9,"volume":554400,"average_price":11.07,"oi":835200.0,"net_change":-0.2,"total_buy_quantity":311400.0,"total_sell_quantity":336600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.1,"last_trade_time":"1751018314225","oi_day_high":842400.0,"oi_day_low":653400.0},"NSE_FO:JUBLFOOD25JUL710PE":{"ohlc":{"open":23.5,"high":25.5,"low":20.95,"close":23.0},"depth":{"buy":[{"quantity":1250,"price":23.05,"orders":1},{"quantity":1250,"price":23.0,"orders":1},{"quantity":1250,"price":22.95,"orders":1},{"quantity":1250,"price":22.7,"orders":1},{"quantity":1250,"price":22.65,"orders":1}],"sell":[{"quantity":1250,"price":23.25,"orders":1},{"quantity":1250,"price":23.3,"orders":1},{"quantity":2500,"price":23.5,"orders":2},{"quantity":1250,"price":23.55,"orders":1},{"quantity":1250,"price":23.8,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|110570","symbol":"JUBLFOOD25JUL710PE","last_price":23.0,"volume":272500,"average_price":23.05,"oi":185000.0,"net_change":-0.75,"total_buy_quantity":172500.0,"total_sell_quantity":177500.0,"lower_circuit_limit":3.75,"upper_circuit_limit":43.75,"last_trade_time":"1751018320705","oi_day_high":185000.0,"oi_day_low":115000.0},"NSE_FO:PIDILITIND25JUL3020CE":{"ohlc":{"open":76.0,"high":91.0,"low":71.95,"close":86.0},"depth":{"buy":[{"quantity":250,"price":85.6,"orders":1},{"quantity":500,"price":84.0,"orders":2},{"quantity":500,"price":83.95,"orders":1},{"quantity":250,"price":83.9,"orders":1},{"quantity":250,"price":83.8,"orders":1}],"sell":[{"quantity":250,"price":87.3,"orders":1},{"quantity":250,"price":87.35,"orders":1},{"quantity":250,"price":87.8,"orders":1},{"quantity":500,"price":87.85,"orders":1},{"quantity":250,"price":88.25,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|127945","symbol":"PIDILITIND25JUL3020CE","last_price":86.0,"volume":14250,"average_price":81.45,"oi":22000.0,"net_change":16.85,"total_buy_quantity":19750.0,"total_sell_quantity":19250.0,"lower_circuit_limit":7.5,"upper_circuit_limit":130.8,"last_trade_time":"1751018128606","oi_day_high":22500.0,"oi_day_low":21500.0},"NSE_FO:M&MFIN25JUL270CE":{"ohlc":{"open":10.7,"high":12.6,"low":9.35,"close":11.55},"depth":{"buy":[{"quantity":2056,"price":11.5,"orders":1},{"quantity":2056,"price":11.35,"orders":1},{"quantity":4112,"price":11.3,"orders":2},{"quantity":8224,"price":11.25,"orders":2},{"quantity":8224,"price":11.2,"orders":2}],"sell":[{"quantity":2056,"price":11.8,"orders":1},{"quantity":2056,"price":11.9,"orders":1},{"quantity":4112,"price":11.95,"orders":2},{"quantity":6168,"price":12.0,"orders":3},{"quantity":8224,"price":12.05,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|50325","symbol":"M&MFIN25JUL270CE","last_price":11.55,"volume":1435088,"average_price":11.42,"oi":896416.0,"net_change":1.45,"total_buy_quantity":271392.0,"total_sell_quantity":234384.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.1,"last_trade_time":"1751018395916","oi_day_high":1036224.0,"oi_day_low":836792.0},"NSE_FO:IRCTC25JUL770CE":{"ohlc":{"open":26.5,"high":35.8,"low":25.75,"close":31.0},"depth":{"buy":[{"quantity":875,"price":31.35,"orders":1},{"quantity":875,"price":31.3,"orders":1},{"quantity":875,"price":31.2,"orders":1},{"quantity":1750,"price":30.95,"orders":2},{"quantity":875,"price":30.9,"orders":1}],"sell":[{"quantity":875,"price":31.5,"orders":1},{"quantity":875,"price":31.75,"orders":1},{"quantity":875,"price":31.8,"orders":1},{"quantity":1750,"price":31.9,"orders":2},{"quantity":4375,"price":32.0,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|107345","symbol":"IRCTC25JUL770CE","last_price":31.0,"volume":703500,"average_price":30.11,"oi":238000.0,"net_change":5.1,"total_buy_quantity":84875.0,"total_sell_quantity":98875.0,"lower_circuit_limit":2.0,"upper_circuit_limit":49.8,"last_trade_time":"1751018330104","oi_day_high":308000.0,"oi_day_low":238000.0},"NSE_FO:DELHIVERY25JUL385CE":{"ohlc":{"open":18.0,"high":18.0,"low":14.15,"close":15.3},"depth":{"buy":[{"quantity":2075,"price":15.25,"orders":1},{"quantity":2075,"price":15.2,"orders":1},{"quantity":6225,"price":15.15,"orders":3},{"quantity":4150,"price":15.1,"orders":2},{"quantity":2075,"price":15.05,"orders":1}],"sell":[{"quantity":2075,"price":15.45,"orders":1},{"quantity":4150,"price":15.5,"orders":2},{"quantity":2075,"price":15.65,"orders":1},{"quantity":2075,"price":15.7,"orders":1},{"quantity":4150,"price":15.75,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|91427","symbol":"DELHIVERY25JUL385CE","last_price":15.3,"volume":479325,"average_price":15.85,"oi":188825.0,"net_change":-0.65,"total_buy_quantity":350675.0,"total_sell_quantity":388025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.95,"last_trade_time":"1751018393776","oi_day_high":203350.0,"oi_day_low":139025.0},"NSE_FO:DLF25JUL840CE":{"ohlc":{"open":36.0,"high":40.7,"low":30.7,"close":32.1},"depth":{"buy":[{"quantity":4125,"price":32.15,"orders":1},{"quantity":825,"price":31.9,"orders":1},{"quantity":825,"price":31.8,"orders":1},{"quantity":825,"price":31.75,"orders":1},{"quantity":1650,"price":31.7,"orders":2}],"sell":[{"quantity":1650,"price":32.2,"orders":2},{"quantity":825,"price":32.25,"orders":1},{"quantity":1650,"price":32.3,"orders":2},{"quantity":1650,"price":32.35,"orders":2},{"quantity":3300,"price":32.4,"orders":4}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|88512","symbol":"DLF25JUL840CE","last_price":32.1,"volume":905025,"average_price":34.77,"oi":420750.0,"net_change":-2.2,"total_buy_quantity":90750.0,"total_sell_quantity":217800.0,"lower_circuit_limit":2.9,"upper_circuit_limit":65.7,"last_trade_time":"1751018398550","oi_day_high":433950.0,"oi_day_low":287100.0},"NSE_FO:GRASIM25JUL2880PE":{"ohlc":{"open":66.25,"high":82.25,"low":62.2,"close":72.0},"depth":{"buy":[{"quantity":250,"price":72.25,"orders":1},{"quantity":250,"price":72.2,"orders":1},{"quantity":250,"price":71.45,"orders":1},{"quantity":250,"price":64.45,"orders":1},{"quantity":4000,"price":64.4,"orders":1}],"sell":[{"quantity":250,"price":73.9,"orders":1},{"quantity":250,"price":73.95,"orders":1},{"quantity":250,"price":74.0,"orders":1},{"quantity":250,"price":74.2,"orders":1},{"quantity":250,"price":75.05,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|93476","symbol":"GRASIM25JUL2880PE","last_price":72.0,"volume":70250,"average_price":72.89,"oi":43000.0,"net_change":2.45,"total_buy_quantity":40250.0,"total_sell_quantity":47250.0,"lower_circuit_limit":11.7,"upper_circuit_limit":127.4,"last_trade_time":"1751018335258","oi_day_high":47250.0,"oi_day_low":41750.0},"NSE_FO:PRESTIGE25JUL1700PE":{"ohlc":{"open":72.65,"high":86.25,"low":69.25,"close":81.9},"depth":{"buy":[{"quantity":450,"price":81.65,"orders":1},{"quantity":450,"price":81.55,"orders":1},{"quantity":450,"price":81.5,"orders":1},{"quantity":450,"price":81.3,"orders":1},{"quantity":450,"price":81.15,"orders":1}],"sell":[{"quantity":450,"price":84.05,"orders":1},{"quantity":450,"price":84.15,"orders":1},{"quantity":450,"price":84.25,"orders":1},{"quantity":450,"price":85.35,"orders":1},{"quantity":900,"price":85.4,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|131528","symbol":"PRESTIGE25JUL1700PE","last_price":81.9,"volume":148050,"average_price":79.18,"oi":89550.0,"net_change":10.15,"total_buy_quantity":34200.0,"total_sell_quantity":52200.0,"lower_circuit_limit":8.1,"upper_circuit_limit":135.4,"last_trade_time":"1751018377932","oi_day_high":90900.0,"oi_day_low":62100.0},"NSE_FO:BSOFT25JUL440PE":{"ohlc":{"open":17.05,"high":23.65,"low":13.25,"close":23.1},"depth":{"buy":[{"quantity":1300,"price":23.15,"orders":1},{"quantity":2600,"price":22.85,"orders":1},{"quantity":1300,"price":22.8,"orders":1},{"quantity":1300,"price":22.75,"orders":1},{"quantity":2600,"price":22.1,"orders":1}],"sell":[{"quantity":1300,"price":23.4,"orders":1},{"quantity":1300,"price":23.5,"orders":1},{"quantity":2600,"price":23.55,"orders":2},{"quantity":2600,"price":23.6,"orders":1},{"quantity":1300,"price":23.65,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|79447","symbol":"BSOFT25JUL440PE","last_price":23.1,"volume":1024400,"average_price":18.1,"oi":297700.0,"net_change":6.1,"total_buy_quantity":217100.0,"total_sell_quantity":149500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.0,"last_trade_time":"1751018192961","oi_day_high":315900.0,"oi_day_low":180700.0},"NSE_FO:HINDUNILVR25JUL2280CE":{"ohlc":{"open":56.95,"high":65.0,"low":56.0,"close":64.0},"depth":{"buy":[{"quantity":300,"price":63.5,"orders":1},{"quantity":300,"price":63.25,"orders":1},{"quantity":300,"price":63.15,"orders":1},{"quantity":300,"price":63.1,"orders":1},{"quantity":600,"price":63.05,"orders":2}],"sell":[{"quantity":1200,"price":64.0,"orders":1},{"quantity":300,"price":64.5,"orders":1},{"quantity":300,"price":64.55,"orders":1},{"quantity":600,"price":64.65,"orders":2},{"quantity":600,"price":64.85,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|97956","symbol":"HINDUNILVR25JUL2280CE","last_price":64.0,"volume":371400,"average_price":60.81,"oi":218400.0,"net_change":9.05,"total_buy_quantity":26700.0,"total_sell_quantity":60900.0,"lower_circuit_limit":10.25,"upper_circuit_limit":99.65,"last_trade_time":"1751018398027","oi_day_high":250200.0,"oi_day_low":218400.0},"NSE_FO:INDUSTOWER25JUL415PE":{"ohlc":{"open":13.0,"high":14.95,"low":10.6,"close":14.7},"depth":{"buy":[{"quantity":1700,"price":14.65,"orders":1},{"quantity":1700,"price":14.6,"orders":1},{"quantity":5100,"price":14.55,"orders":3},{"quantity":5100,"price":14.5,"orders":3},{"quantity":5100,"price":14.45,"orders":3}],"sell":[{"quantity":3400,"price":14.75,"orders":1},{"quantity":3400,"price":14.9,"orders":2},{"quantity":3400,"price":14.95,"orders":2},{"quantity":6800,"price":15.0,"orders":4},{"quantity":3400,"price":15.05,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|106249","symbol":"INDUSTOWER25JUL415PE","last_price":14.7,"volume":678300,"average_price":12.68,"oi":178500.0,"net_change":1.7,"total_buy_quantity":345100.0,"total_sell_quantity":289000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.0,"last_trade_time":"1751018398473","oi_day_high":221000.0,"oi_day_low":178500.0},"NSE_FO:SUNPHARMA25JUL1660PE":{"ohlc":{"open":32.65,"high":33.5,"low":20.85,"close":21.5},"depth":{"buy":[{"quantity":350,"price":21.15,"orders":1},{"quantity":350,"price":21.1,"orders":1},{"quantity":350,"price":20.7,"orders":1},{"quantity":350,"price":20.4,"orders":1},{"quantity":700,"price":20.35,"orders":1}],"sell":[{"quantity":350,"price":22.0,"orders":1},{"quantity":350,"price":22.05,"orders":1},{"quantity":700,"price":22.2,"orders":2},{"quantity":350,"price":22.25,"orders":1},{"quantity":350,"price":22.3,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|136609","symbol":"SUNPHARMA25JUL1660PE","last_price":21.5,"volume":332500,"average_price":27.8,"oi":159600.0,"net_change":-13.75,"total_buy_quantity":45500.0,"total_sell_quantity":63000.0,"lower_circuit_limit":7.5,"upper_circuit_limit":63.0,"last_trade_time":"1751018396907","oi_day_high":161000.0,"oi_day_low":141750.0},"NSE_FO:BANKBARODA25JUL240CE":{"ohlc":{"open":8.85,"high":12.1,"low":8.45,"close":9.9},"depth":{"buy":[{"quantity":8775,"price":9.8,"orders":3},{"quantity":29250,"price":9.75,"orders":9},{"quantity":20475,"price":9.7,"orders":7},{"quantity":5850,"price":9.65,"orders":2},{"quantity":5850,"price":9.6,"orders":2}],"sell":[{"quantity":32175,"price":9.9,"orders":2},{"quantity":8775,"price":9.95,"orders":3},{"quantity":26325,"price":10.0,"orders":7},{"quantity":20475,"price":10.05,"orders":5},{"quantity":8775,"price":10.1,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|40701","symbol":"BANKBARODA25JUL240CE","last_price":9.9,"volume":5308875,"average_price":10.31,"oi":2492100.0,"net_change":1.75,"total_buy_quantity":427050.0,"total_sell_quantity":596700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1751018388465","oi_day_high":2497950.0,"oi_day_low":2296125.0},"NSE_FO:IEX25JUL190PE":{"ohlc":{"open":6.75,"high":8.0,"low":5.8,"close":6.65},"depth":{"buy":[{"quantity":11250,"price":6.7,"orders":3},{"quantity":7500,"price":6.65,"orders":2},{"quantity":18750,"price":6.6,"orders":5},{"quantity":15000,"price":6.55,"orders":4},{"quantity":15000,"price":6.5,"orders":4}],"sell":[{"quantity":3750,"price":6.75,"orders":1},{"quantity":7500,"price":6.8,"orders":2},{"quantity":7500,"price":6.85,"orders":2},{"quantity":22500,"price":6.9,"orders":6},{"quantity":11250,"price":6.95,"orders":3}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|100595","symbol":"IEX25JUL190PE","last_price":6.65,"volume":2392500,"average_price":6.81,"oi":2955000.0,"net_change":-0.2,"total_buy_quantity":596250.0,"total_sell_quantity":450000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1751018386832","oi_day_high":3011250.0,"oi_day_low":2801250.0},"NSE_FO:SHRIRAMFIN25JUL700PE":{"ohlc":{"open":26.4,"high":29.6,"low":24.0,"close":27.55},"depth":{"buy":[{"quantity":1650,"price":27.45,"orders":2},{"quantity":825,"price":27.35,"orders":1},{"quantity":1650,"price":27.3,"orders":2},{"quantity":825,"price":27.15,"orders":1},{"quantity":1650,"price":27.1,"orders":2}],"sell":[{"quantity":1650,"price":27.65,"orders":2},{"quantity":825,"price":27.7,"orders":1},{"quantity":825,"price":27.75,"orders":1},{"quantity":5775,"price":27.8,"orders":5},{"quantity":825,"price":27.85,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|126283","symbol":"SHRIRAMFIN25JUL700PE","last_price":27.55,"volume":1247400,"average_price":26.62,"oi":391050.0,"net_change":0.75,"total_buy_quantity":139425.0,"total_sell_quantity":187275.0,"lower_circuit_limit":5.25,"upper_circuit_limit":48.35,"last_trade_time":"1751018389310","oi_day_high":391050.0,"oi_day_low":220275.0},"NSE_FO:APLAPOLLO25JUL1800PE":{"ohlc":{"open":55.65,"high":83.65,"low":49.85,"close":72.85},"depth":{"buy":[{"quantity":350,"price":69.15,"orders":1},{"quantity":350,"price":69.1,"orders":1},{"quantity":700,"price":67.85,"orders":2},{"quantity":350,"price":67.75,"orders":1},{"quantity":350,"price":67.7,"orders":1}],"sell":[{"quantity":350,"price":72.9,"orders":1},{"quantity":350,"price":72.95,"orders":1},{"quantity":350,"price":73.0,"orders":1},{"quantity":350,"price":74.9,"orders":1},{"quantity":350,"price":74.95,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|63958","symbol":"APLAPOLLO25JUL1800PE","last_price":72.85,"volume":294700,"average_price":64.99,"oi":176750.0,"net_change":22.9,"total_buy_quantity":38850.0,"total_sell_quantity":47600.0,"lower_circuit_limit":1.15,"upper_circuit_limit":98.75,"last_trade_time":"1751018385018","oi_day_high":183750.0,"oi_day_low":128100.0},"NSE_FO:ICICIGI25JUL2020PE":{"ohlc":{"open":59.1,"high":64.05,"low":50.05,"close":51.75},"depth":{"buy":[{"quantity":325,"price":53.25,"orders":1},{"quantity":325,"price":53.2,"orders":1},{"quantity":325,"price":53.1,"orders":1},{"quantity":325,"price":52.95,"orders":1},{"quantity":325,"price":52.9,"orders":1}],"sell":[{"quantity":650,"price":55.6,"orders":2},{"quantity":325,"price":55.65,"orders":1},{"quantity":325,"price":55.7,"orders":1},{"quantity":325,"price":55.75,"orders":1},{"quantity":975,"price":55.95,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|102838","symbol":"ICICIGI25JUL2020PE","last_price":51.75,"volume":30225,"average_price":56.58,"oi":30875.0,"net_change":-7.1,"total_buy_quantity":52650.0,"total_sell_quantity":48750.0,"lower_circuit_limit":14.25,"upper_circuit_limit":103.45,"last_trade_time":"1751018064135","oi_day_high":30875.0,"oi_day_low":26325.0},"NSE_FO:CANBK25JUL111CE":{"ohlc":{"open":4.3,"high":5.4,"low":4.1,"close":4.35},"depth":{"buy":[{"quantity":13500,"price":4.35,"orders":2},{"quantity":67500,"price":4.3,"orders":9},{"quantity":67500,"price":4.25,"orders":8},{"quantity":74250,"price":4.2,"orders":10},{"quantity":74250,"price":4.15,"orders":6}],"sell":[{"quantity":33750,"price":4.4,"orders":5},{"quantity":54000,"price":4.45,"orders":6},{"quantity":87750,"price":4.5,"orders":10},{"quantity":47250,"price":4.55,"orders":5},{"quantity":27000,"price":4.6,"orders":3}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|85813","symbol":"CANBK25JUL111CE","last_price":4.35,"volume":4110750,"average_price":4.68,"oi":2565000.0,"net_change":0.25,"total_buy_quantity":978750.0,"total_sell_quantity":1309500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1751018365018","oi_day_high":2619000.0,"oi_day_low":2470500.0},"NSE_FO:APOLLOHOSP25JUL7100PE":{"ohlc":{"open":135.7,"high":135.75,"low":66.75,"close":68.2},"depth":{"buy":[{"quantity":125,"price":67.45,"orders":1},{"quantity":250,"price":67.25,"orders":2},{"quantity":125,"price":66.35,"orders":1},{"quantity":125,"price":66.3,"orders":1},{"quantity":375,"price":66.0,"orders":3}],"sell":[{"quantity":125,"price":68.55,"orders":1},{"quantity":125,"price":68.6,"orders":1},{"quantity":125,"price":69.95,"orders":1},{"quantity":250,"price":70.0,"orders":2},{"quantity":125,"price":70.9,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|64602","symbol":"APOLLOHOSP25JUL7100PE","last_price":68.2,"volume":211625,"average_price":92.55,"oi":62625.0,"net_change":-74.65,"total_buy_quantity":21000.0,"total_sell_quantity":17000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":277.05,"last_trade_time":"1751018391843","oi_day_high":62625.0,"oi_day_low":6625.0},"NSE_FO:DMART25JUL4300PE":{"ohlc":{"open":131.5,"high":137.6,"low":117.9,"close":125.8},"depth":{"buy":[{"quantity":300,"price":123.85,"orders":2},{"quantity":150,"price":122.15,"orders":1},{"quantity":150,"price":122.1,"orders":1},{"quantity":150,"price":121.95,"orders":1},{"quantity":150,"price":121.9,"orders":1}],"sell":[{"quantity":150,"price":125.2,"orders":1},{"quantity":150,"price":125.55,"orders":1},{"quantity":150,"price":125.7,"orders":1},{"quantity":750,"price":126.2,"orders":2},{"quantity":450,"price":126.5,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|88890","symbol":"DMART25JUL4300PE","last_price":125.8,"volume":121500,"average_price":127.35,"oi":88500.0,"net_change":-11.05,"total_buy_quantity":24450.0,"total_sell_quantity":26250.0,"lower_circuit_limit":32.65,"upper_circuit_limit":241.05,"last_trade_time":"1751018359603","oi_day_high":88650.0,"oi_day_low":61650.0},"NSE_FO:ATGL25JUL650PE":{"ohlc":{"open":26.4,"high":26.4,"low":13.5,"close":15.65},"depth":{"buy":[{"quantity":1750,"price":15.55,"orders":2},{"quantity":875,"price":15.5,"orders":1},{"quantity":2625,"price":15.45,"orders":3},{"quantity":875,"price":15.35,"orders":1},{"quantity":3500,"price":15.3,"orders":3}],"sell":[{"quantity":875,"price":15.75,"orders":1},{"quantity":875,"price":16.0,"orders":1},{"quantity":1750,"price":16.05,"orders":2},{"quantity":3500,"price":16.1,"orders":4},{"quantity":875,"price":16.15,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|78307","symbol":"ATGL25JUL650PE","last_price":15.65,"volume":2303875,"average_price":16.38,"oi":232750.0,"net_change":-13.05,"total_buy_quantity":151375.0,"total_sell_quantity":146125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.0,"last_trade_time":"1751018397326","oi_day_high":371000.0,"oi_day_low":20125.0},"NSE_FO:MAXHEALTH25JUL1260PE":{"ohlc":{"open":40.8,"high":47.05,"low":29.9,"close":38.25},"depth":{"buy":[{"quantity":525,"price":35.1,"orders":1},{"quantity":1575,"price":35.05,"orders":2},{"quantity":525,"price":35.0,"orders":1},{"quantity":1050,"price":34.05,"orders":1},{"quantity":7875,"price":33.1,"orders":1}],"sell":[{"quantity":525,"price":36.75,"orders":1},{"quantity":1050,"price":36.8,"orders":2},{"quantity":525,"price":36.85,"orders":1},{"quantity":1050,"price":36.95,"orders":1},{"quantity":525,"price":37.05,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|118317","symbol":"MAXHEALTH25JUL1260PE","last_price":38.25,"volume":327600,"average_price":37.09,"oi":106575.0,"net_change":-5.15,"total_buy_quantity":67725.0,"total_sell_quantity":92925.0,"lower_circuit_limit":3.95,"upper_circuit_limit":82.85,"last_trade_time":"1751018323836","oi_day_high":134400.0,"oi_day_low":95550.0},"NSE_FO:PATANJALI25JUL1660CE":{"ohlc":{"open":55.65,"high":60.0,"low":39.0,"close":44.0},"depth":{"buy":[{"quantity":300,"price":43.35,"orders":1},{"quantity":300,"price":43.3,"orders":1},{"quantity":600,"price":42.7,"orders":2},{"quantity":600,"price":42.65,"orders":2},{"quantity":300,"price":42.6,"orders":1}],"sell":[{"quantity":300,"price":44.35,"orders":1},{"quantity":300,"price":44.4,"orders":1},{"quantity":300,"price":44.45,"orders":1},{"quantity":600,"price":44.85,"orders":2},{"quantity":300,"price":44.9,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|126273","symbol":"PATANJALI25JUL1660CE","last_price":44.0,"volume":105900,"average_price":49.18,"oi":56400.0,"net_change":-8.7,"total_buy_quantity":41100.0,"total_sell_quantity":53400.0,"lower_circuit_limit":1.65,"upper_circuit_limit":103.75,"last_trade_time":"1751018289153","oi_day_high":59700.0,"oi_day_low":39900.0},"NSE_FO:ASHOKLEY25JUL250PE":{"ohlc":{"open":7.4,"high":7.4,"low":5.75,"close":6.65},"depth":{"buy":[{"quantity":2500,"price":6.6,"orders":1},{"quantity":10000,"price":6.55,"orders":3},{"quantity":15000,"price":6.5,"orders":5},{"quantity":20000,"price":6.45,"orders":7},{"quantity":7500,"price":6.4,"orders":3}],"sell":[{"quantity":10000,"price":6.7,"orders":4},{"quantity":15000,"price":6.75,"orders":6},{"quantity":17500,"price":6.8,"orders":7},{"quantity":27500,"price":6.85,"orders":7},{"quantity":7500,"price":6.9,"orders":3}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|65365","symbol":"ASHOKLEY25JUL250PE","last_price":6.65,"volume":2507500,"average_price":6.45,"oi":1237500.0,"net_change":-0.8,"total_buy_quantity":670000.0,"total_sell_quantity":547500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1751018398062","oi_day_high":1340000.0,"oi_day_low":872500.0},"NSE_FO:TORNTPHARM25JUL3200CE":{"ohlc":{"open":169.75,"high":230.6,"low":155.7,"close":230.6},"depth":{"buy":[{"quantity":2000,"price":216.3,"orders":2},{"quantity":500,"price":216.25,"orders":2},{"quantity":250,"price":216.2,"orders":1},{"quantity":500,"price":215.4,"orders":1},{"quantity":1750,"price":215.35,"orders":2}],"sell":[{"quantity":500,"price":242.6,"orders":2},{"quantity":250,"price":242.65,"orders":1},{"quantity":250,"price":242.7,"orders":1},{"quantity":750,"price":242.85,"orders":1},{"quantity":500,"price":244.6,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|132787","symbol":"TORNTPHARM25JUL3200CE","last_price":230.6,"volume":130750,"average_price":192.26,"oi":20000.0,"net_change":114.2,"total_buy_quantity":22500.0,"total_sell_quantity":16250.0,"lower_circuit_limit":36.45,"upper_circuit_limit":348.1,"last_trade_time":"1751018281700","oi_day_high":30000.0,"oi_day_low":20000.0},"NSE_FO:GMRAIRPORT25JUL85PE":{"ohlc":{"open":2.4,"high":2.5,"low":2.05,"close":2.4},"depth":{"buy":[{"quantity":41850,"price":2.25,"orders":4},{"quantity":97650,"price":2.2,"orders":11},{"quantity":132525,"price":2.15,"orders":14},{"quantity":62775,"price":2.1,"orders":6},{"quantity":55800,"price":2.05,"orders":5}],"sell":[{"quantity":20925,"price":2.35,"orders":3},{"quantity":62775,"price":2.4,"orders":9},{"quantity":111600,"price":2.45,"orders":12},{"quantity":27900,"price":2.5,"orders":4},{"quantity":69750,"price":2.55,"orders":4}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|96081","symbol":"GMRAIRPORT25JUL85PE","last_price":2.4,"volume":3299175,"average_price":2.26,"oi":3473550.0,"net_change":-0.2,"total_buy_quantity":1562400.0,"total_sell_quantity":816075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1751018220140","oi_day_high":3487500.0,"oi_day_low":2476125.0},"NSE_FO:IRFC25JUL140CE":{"ohlc":{"open":6.4,"high":7.25,"low":5.4,"close":5.65},"depth":{"buy":[{"quantity":21250,"price":5.6,"orders":4},{"quantity":42500,"price":5.55,"orders":6},{"quantity":80750,"price":5.5,"orders":10},{"quantity":72250,"price":5.45,"orders":11},{"quantity":25500,"price":5.4,"orders":4}],"sell":[{"quantity":25500,"price":5.7,"orders":3},{"quantity":34000,"price":5.75,"orders":6},{"quantity":51000,"price":5.8,"orders":10},{"quantity":89250,"price":5.85,"orders":8},{"quantity":46750,"price":5.9,"orders":7}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|104899","symbol":"IRFC25JUL140CE","last_price":5.65,"volume":5724750,"average_price":6.31,"oi":4003500.0,"net_change":-0.4,"total_buy_quantity":697000.0,"total_sell_quantity":884000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1751018380577","oi_day_high":4020500.0,"oi_day_low":3540250.0},"NSE_FO:LUPIN25JUL1920PE":{"ohlc":{"open":48.0,"high":48.0,"low":38.15,"close":38.4},"depth":{"buy":[{"quantity":850,"price":35.8,"orders":2},{"quantity":425,"price":35.75,"orders":1},{"quantity":425,"price":34.6,"orders":1},{"quantity":425,"price":34.55,"orders":1},{"quantity":1275,"price":33.1,"orders":2}],"sell":[{"quantity":425,"price":37.8,"orders":1},{"quantity":425,"price":37.85,"orders":1},{"quantity":425,"price":38.15,"orders":1},{"quantity":850,"price":40.45,"orders":1},{"quantity":850,"price":40.7,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|111959","symbol":"LUPIN25JUL1920PE","last_price":38.4,"volume":85000,"average_price":43.05,"oi":62050.0,"net_change":-13.3,"total_buy_quantity":48450.0,"total_sell_quantity":48875.0,"lower_circuit_limit":5.85,"upper_circuit_limit":97.55,"last_trade_time":"1751018340003","oi_day_high":62475.0,"oi_day_low":43350.0},"NSE_FO:BRITANNIA25JUL5850PE":{"ohlc":{"open":160.35,"high":172.9,"low":127.0,"close":138.3},"depth":{"buy":[{"quantity":125,"price":140.4,"orders":1},{"quantity":125,"price":140.35,"orders":1},{"quantity":125,"price":140.25,"orders":1},{"quantity":125,"price":140.1,"orders":1},{"quantity":125,"price":138.6,"orders":1}],"sell":[{"quantity":125,"price":144.15,"orders":1},{"quantity":125,"price":144.2,"orders":1},{"quantity":125,"price":146.9,"orders":1},{"quantity":375,"price":146.95,"orders":2},{"quantity":250,"price":148.95,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|84654","symbol":"BRITANNIA25JUL5850PE","last_price":138.3,"volume":10500,"average_price":137.78,"oi":4750.0,"net_change":2.35,"total_buy_quantity":11000.0,"total_sell_quantity":17875.0,"lower_circuit_limit":30.2,"upper_circuit_limit":241.7,"last_trade_time":"1751018179238","oi_day_high":4875.0,"oi_day_low":1500.0},"NSE_FO:KPITTECH25JUL1280CE":{"ohlc":{"open":60.0,"high":65.45,"low":49.5,"close":50.3},"depth":{"buy":[{"quantity":800,"price":50.3,"orders":2},{"quantity":800,"price":49.9,"orders":2},{"quantity":400,"price":49.85,"orders":1},{"quantity":800,"price":49.8,"orders":2},{"quantity":400,"price":49.75,"orders":1}],"sell":[{"quantity":400,"price":50.75,"orders":1},{"quantity":400,"price":51.4,"orders":1},{"quantity":400,"price":51.45,"orders":1},{"quantity":400,"price":51.5,"orders":1},{"quantity":400,"price":51.55,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|108823","symbol":"KPITTECH25JUL1280CE","last_price":50.3,"volume":333600,"average_price":58.76,"oi":178400.0,"net_change":-9.45,"total_buy_quantity":81600.0,"total_sell_quantity":93600.0,"lower_circuit_limit":7.8,"upper_circuit_limit":111.7,"last_trade_time":"1751018346115","oi_day_high":178800.0,"oi_day_low":89600.0},"NSE_FO:PETRONET25JUL300PE":{"ohlc":{"open":7.6,"high":8.2,"low":4.95,"close":7.45},"depth":{"buy":[{"quantity":1800,"price":7.35,"orders":1},{"quantity":3600,"price":7.3,"orders":2},{"quantity":5400,"price":7.25,"orders":3},{"quantity":3600,"price":7.2,"orders":2},{"quantity":3600,"price":7.15,"orders":2}],"sell":[{"quantity":3600,"price":7.65,"orders":2},{"quantity":3600,"price":7.7,"orders":2},{"quantity":5400,"price":7.75,"orders":3},{"quantity":3600,"price":7.8,"orders":2},{"quantity":1800,"price":7.85,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|120765","symbol":"PETRONET25JUL300PE","last_price":7.45,"volume":1045800,"average_price":6.43,"oi":1215000.0,"net_change":-0.8,"total_buy_quantity":435600.0,"total_sell_quantity":306000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.25,"last_trade_time":"1751018393359","oi_day_high":1215000.0,"oi_day_low":1130400.0},"NSE_FO:SAIL25JUL132.5CE":{"ohlc":{"open":6.1,"high":7.45,"low":4.5,"close":4.6},"depth":{"buy":[{"quantity":14100,"price":4.6,"orders":2},{"quantity":37600,"price":4.55,"orders":7},{"quantity":28200,"price":4.5,"orders":5},{"quantity":51700,"price":4.45,"orders":6},{"quantity":23500,"price":4.4,"orders":4}],"sell":[{"quantity":28200,"price":4.7,"orders":5},{"quantity":51700,"price":4.75,"orders":9},{"quantity":51700,"price":4.8,"orders":8},{"quantity":37600,"price":4.85,"orders":4},{"quantity":47000,"price":4.9,"orders":4}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|133181","symbol":"SAIL25JUL132.5CE","last_price":4.6,"volume":2970400,"average_price":5.6,"oi":1616800.0,"net_change":-1.05,"total_buy_quantity":925900.0,"total_sell_quantity":1278400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1751018387776","oi_day_high":1616800.0,"oi_day_low":1057500.0},"NSE_FO:INDIGO25JUL5700CE":{"ohlc":{"open":207.0,"high":274.8,"low":195.15,"close":245.65},"depth":{"buy":[{"quantity":150,"price":242.75,"orders":1},{"quantity":150,"price":242.7,"orders":1},{"quantity":150,"price":242.6,"orders":1},{"quantity":150,"price":242.55,"orders":1},{"quantity":150,"price":242.45,"orders":1}],"sell":[{"quantity":150,"price":248.9,"orders":1},{"quantity":150,"price":248.95,"orders":1},{"quantity":150,"price":249.0,"orders":1},{"quantity":150,"price":249.2,"orders":1},{"quantity":450,"price":249.3,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|102014","symbol":"INDIGO25JUL5700CE","last_price":245.65,"volume":726600,"average_price":239.08,"oi":136950.0,"net_change":41.5,"total_buy_quantity":14850.0,"total_sell_quantity":19200.0,"lower_circuit_limit":32.5,"upper_circuit_limit":526.0,"last_trade_time":"1751018395597","oi_day_high":213750.0,"oi_day_low":136950.0},"NSE_FO:AMBUJACEM25JUL565PE":{"ohlc":{"open":14.35,"high":14.35,"low":9.8,"close":11.05},"depth":{"buy":[{"quantity":1050,"price":10.75,"orders":1},{"quantity":1050,"price":10.7,"orders":1},{"quantity":2100,"price":10.65,"orders":2},{"quantity":2100,"price":10.6,"orders":2},{"quantity":2100,"price":10.55,"orders":1}],"sell":[{"quantity":1050,"price":11.0,"orders":1},{"quantity":1050,"price":11.05,"orders":1},{"quantity":1050,"price":11.1,"orders":1},{"quantity":1050,"price":11.2,"orders":1},{"quantity":2100,"price":11.25,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|76691","symbol":"AMBUJACEM25JUL565PE","last_price":11.05,"volume":180600,"average_price":11.32,"oi":131250.0,"net_change":-4.2,"total_buy_quantity":153300.0,"total_sell_quantity":143850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.25,"last_trade_time":"1751018386903","oi_day_high":132300.0,"oi_day_low":84000.0},"NSE_FO:COALINDIA25JUL395CE":{"ohlc":{"open":10.65,"high":12.05,"low":9.3,"close":11.25},"depth":{"buy":[{"quantity":5400,"price":11.1,"orders":4},{"quantity":1350,"price":11.05,"orders":1},{"quantity":2700,"price":11.0,"orders":2},{"quantity":2700,"price":10.95,"orders":2},{"quantity":2700,"price":10.9,"orders":2}],"sell":[{"quantity":2700,"price":11.2,"orders":2},{"quantity":2700,"price":11.25,"orders":2},{"quantity":6750,"price":11.3,"orders":5},{"quantity":6750,"price":11.35,"orders":4},{"quantity":9450,"price":11.4,"orders":4}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|87729","symbol":"COALINDIA25JUL395CE","last_price":11.25,"volume":2911950,"average_price":10.59,"oi":2558250.0,"net_change":1.4,"total_buy_quantity":286200.0,"total_sell_quantity":265950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.85,"last_trade_time":"1751018393010","oi_day_high":2583900.0,"oi_day_low":2376000.0},"NSE_FO:RELIANCE25JUL1500PE":{"ohlc":{"open":30.35,"high":31.85,"low":20.75,"close":22.0},"depth":{"buy":[{"quantity":500,"price":21.9,"orders":1},{"quantity":4000,"price":21.8,"orders":3},{"quantity":2000,"price":21.75,"orders":4},{"quantity":1500,"price":21.7,"orders":3},{"quantity":2500,"price":21.65,"orders":4}],"sell":[{"quantity":500,"price":22.0,"orders":1},{"quantity":1500,"price":22.05,"orders":3},{"quantity":1000,"price":22.1,"orders":2},{"quantity":2000,"price":22.15,"orders":4},{"quantity":2500,"price":22.2,"orders":5}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|124712","symbol":"RELIANCE25JUL1500PE","last_price":22.0,"volume":7858000,"average_price":24.59,"oi":2552500.0,"net_change":-10.6,"total_buy_quantity":243500.0,"total_sell_quantity":325500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.85,"last_trade_time":"1751018397617","oi_day_high":2644000.0,"oi_day_low":1673500.0},"NSE_FO:OFSS25JUL9100CE":{"ohlc":{"open":437.55,"high":480.5,"low":350.1,"close":397.85},"depth":{"buy":[{"quantity":75,"price":392.85,"orders":1},{"quantity":75,"price":392.5,"orders":1},{"quantity":75,"price":392.45,"orders":1},{"quantity":150,"price":390.1,"orders":1},{"quantity":75,"price":389.95,"orders":1}],"sell":[{"quantity":75,"price":398.15,"orders":1},{"quantity":75,"price":398.2,"orders":1},{"quantity":150,"price":402.05,"orders":2},{"quantity":75,"price":402.1,"orders":1},{"quantity":75,"price":402.15,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|125029","symbol":"OFSS25JUL9100CE","last_price":397.85,"volume":68325,"average_price":415.25,"oi":13050.0,"net_change":-26.95,"total_buy_quantity":10800.0,"total_sell_quantity":12150.0,"lower_circuit_limit":85.0,"upper_circuit_limit":764.6,"last_trade_time":"1751018398812","oi_day_high":14550.0,"oi_day_low":7725.0},"NSE_FO:VEDL25JUL460PE":{"ohlc":{"open":14.6,"high":14.6,"low":9.75,"close":11.25},"depth":{"buy":[{"quantity":1150,"price":11.25,"orders":1},{"quantity":2300,"price":11.2,"orders":2},{"quantity":3450,"price":11.15,"orders":3},{"quantity":4600,"price":11.1,"orders":4},{"quantity":9200,"price":11.05,"orders":6}],"sell":[{"quantity":2300,"price":11.35,"orders":1},{"quantity":4600,"price":11.4,"orders":3},{"quantity":5750,"price":11.45,"orders":4},{"quantity":3450,"price":11.5,"orders":3},{"quantity":2300,"price":11.55,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|135157","symbol":"VEDL25JUL460PE","last_price":11.25,"volume":5161200,"average_price":11.54,"oi":1038450.0,"net_change":-4.55,"total_buy_quantity":471500.0,"total_sell_quantity":295550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.8,"last_trade_time":"1751018390575","oi_day_high":1282250.0,"oi_day_low":1038450.0},"NSE_FO:UNIONBANK25JUL147.5CE":{"ohlc":{"open":6.6,"high":8.65,"low":6.25,"close":7.4},"depth":{"buy":[{"quantity":8850,"price":7.3,"orders":2},{"quantity":8850,"price":7.25,"orders":1},{"quantity":8850,"price":7.2,"orders":2},{"quantity":8850,"price":7.15,"orders":2},{"quantity":4425,"price":7.1,"orders":1}],"sell":[{"quantity":4425,"price":7.45,"orders":1},{"quantity":17700,"price":7.5,"orders":3},{"quantity":22125,"price":7.55,"orders":3},{"quantity":8850,"price":7.75,"orders":1},{"quantity":8850,"price":7.9,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|140011","symbol":"UNIONBANK25JUL147.5CE","last_price":7.4,"volume":902700,"average_price":7.32,"oi":407100.0,"net_change":0.85,"total_buy_quantity":539850.0,"total_sell_quantity":575250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1751017965096","oi_day_high":513300.0,"oi_day_low":407100.0},"NSE_FO:VBL25JUL460CE":{"ohlc":{"open":17.6,"high":20.4,"low":16.6,"close":17.3},"depth":{"buy":[{"quantity":1025,"price":17.05,"orders":1},{"quantity":1025,"price":17.0,"orders":1},{"quantity":2050,"price":16.95,"orders":2},{"quantity":2050,"price":16.9,"orders":2},{"quantity":1025,"price":16.85,"orders":1}],"sell":[{"quantity":2050,"price":17.35,"orders":2},{"quantity":3075,"price":17.4,"orders":3},{"quantity":4100,"price":17.45,"orders":3},{"quantity":3075,"price":17.5,"orders":3},{"quantity":1025,"price":17.55,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|134946","symbol":"VBL25JUL460CE","last_price":17.3,"volume":1914700,"average_price":18.49,"oi":972725.0,"net_change":0.65,"total_buy_quantity":121975.0,"total_sell_quantity":322875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.65,"last_trade_time":"1751018396429","oi_day_high":1011675.0,"oi_day_low":717500.0},"NSE_FO:BPCL25JUL330CE":{"ohlc":{"open":11.0,"high":13.85,"low":10.2,"close":12.8},"depth":{"buy":[{"quantity":3950,"price":12.8,"orders":1},{"quantity":5925,"price":12.75,"orders":3},{"quantity":9875,"price":12.7,"orders":5},{"quantity":7900,"price":12.65,"orders":4},{"quantity":5925,"price":12.6,"orders":3}],"sell":[{"quantity":5925,"price":12.85,"orders":2},{"quantity":11850,"price":12.9,"orders":3},{"quantity":5925,"price":12.95,"orders":3},{"quantity":15800,"price":13.0,"orders":8},{"quantity":3950,"price":13.05,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|77452","symbol":"BPCL25JUL330CE","last_price":12.8,"volume":6104725,"average_price":12.08,"oi":1451625.0,"net_change":1.85,"total_buy_quantity":341675.0,"total_sell_quantity":414750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.95,"last_trade_time":"1751018389219","oi_day_high":1716275.0,"oi_day_low":1451625.0},"NSE_FO:GLENMARK25JUL1740PE":{"ohlc":{"open":56.0,"high":63.85,"low":52.5,"close":60.05},"depth":{"buy":[{"quantity":375,"price":59.4,"orders":1},{"quantity":375,"price":59.35,"orders":1},{"quantity":750,"price":58.45,"orders":2},{"quantity":375,"price":58.4,"orders":1},{"quantity":375,"price":57.4,"orders":1}],"sell":[{"quantity":750,"price":60.75,"orders":2},{"quantity":375,"price":61.0,"orders":1},{"quantity":375,"price":61.1,"orders":1},{"quantity":375,"price":61.15,"orders":1},{"quantity":375,"price":61.2,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|95859","symbol":"GLENMARK25JUL1740PE","last_price":60.05,"volume":63375,"average_price":57.56,"oi":72000.0,"net_change":4.7,"total_buy_quantity":38625.0,"total_sell_quantity":47625.0,"lower_circuit_limit":7.5,"upper_circuit_limit":103.2,"last_trade_time":"1751018337624","oi_day_high":77625.0,"oi_day_low":69375.0},"NSE_FO:ADANIPORTS25JUL1420CE":{"ohlc":{"open":51.6,"high":68.0,"low":48.85,"close":57.35},"depth":{"buy":[{"quantity":950,"price":56.4,"orders":2},{"quantity":475,"price":56.3,"orders":1},{"quantity":950,"price":56.25,"orders":2},{"quantity":475,"price":56.2,"orders":1},{"quantity":950,"price":56.15,"orders":2}],"sell":[{"quantity":950,"price":57.95,"orders":2},{"quantity":475,"price":58.4,"orders":1},{"quantity":475,"price":58.85,"orders":1},{"quantity":950,"price":58.9,"orders":2},{"quantity":475,"price":59.0,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|75936","symbol":"ADANIPORTS25JUL1420CE","last_price":57.35,"volume":1396975,"average_price":58.93,"oi":430350.0,"net_change":5.8,"total_buy_quantity":64600.0,"total_sell_quantity":45600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.2,"last_trade_time":"1751018396492","oi_day_high":648375.0,"oi_day_low":423225.0},"NSE_FO:MAZDOCK25JUL3100PE":{"ohlc":{"open":128.0,"high":139.25,"low":99.4,"close":106.15},"depth":{"buy":[{"quantity":175,"price":105.0,"orders":1},{"quantity":350,"price":104.25,"orders":2},{"quantity":175,"price":103.95,"orders":1},{"quantity":350,"price":103.85,"orders":2},{"quantity":175,"price":103.8,"orders":1}],"sell":[{"quantity":175,"price":106.55,"orders":1},{"quantity":350,"price":106.6,"orders":2},{"quantity":175,"price":106.95,"orders":1},{"quantity":175,"price":107.5,"orders":1},{"quantity":350,"price":107.95,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|118629","symbol":"MAZDOCK25JUL3100PE","last_price":106.15,"volume":300125,"average_price":120.57,"oi":62650.0,"net_change":-24.8,"total_buy_quantity":61950.0,"total_sell_quantity":23800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":276.6,"last_trade_time":"1751018395084","oi_day_high":79625.0,"oi_day_low":59675.0},"NSE_FO:HUDCO25JUL240PE":{"ohlc":{"open":9.45,"high":11.65,"low":8.15,"close":11.15},"depth":{"buy":[{"quantity":2775,"price":11.1,"orders":1},{"quantity":2775,"price":11.05,"orders":1},{"quantity":2775,"price":11.0,"orders":1},{"quantity":5550,"price":10.95,"orders":2},{"quantity":2775,"price":10.9,"orders":1}],"sell":[{"quantity":2775,"price":11.25,"orders":1},{"quantity":2775,"price":11.3,"orders":1},{"quantity":2775,"price":11.35,"orders":1},{"quantity":8325,"price":11.45,"orders":2},{"quantity":5550,"price":11.5,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|98372","symbol":"HUDCO25JUL240PE","last_price":11.15,"volume":1681650,"average_price":9.74,"oi":1154400.0,"net_change":1.7,"total_buy_quantity":352425.0,"total_sell_quantity":302475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.45,"last_trade_time":"1751018107386","oi_day_high":1193250.0,"oi_day_low":899100.0},"NSE_FO:KOTAKBANK25JUL2200PE":{"ohlc":{"open":48.95,"high":58.25,"low":42.3,"close":48.8},"depth":{"buy":[{"quantity":400,"price":49.05,"orders":1},{"quantity":400,"price":49.0,"orders":1},{"quantity":400,"price":48.9,"orders":1},{"quantity":400,"price":48.8,"orders":1},{"quantity":400,"price":48.75,"orders":1}],"sell":[{"quantity":400,"price":49.75,"orders":1},{"quantity":400,"price":49.8,"orders":1},{"quantity":400,"price":49.85,"orders":1},{"quantity":400,"price":49.95,"orders":1},{"quantity":400,"price":50.15,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|108471","symbol":"KOTAKBANK25JUL2200PE","last_price":48.8,"volume":1022400,"average_price":50.99,"oi":419200.0,"net_change":0.35,"total_buy_quantity":59200.0,"total_sell_quantity":77200.0,"lower_circuit_limit":5.2,"upper_circuit_limit":91.7,"last_trade_time":"1751018387641","oi_day_high":444000.0,"oi_day_low":387200.0},"NSE_FO:CDSL25JUL1740PE":{"ohlc":{"open":63.1,"high":67.2,"low":50.65,"close":60.2},"depth":{"buy":[{"quantity":950,"price":59.7,"orders":2},{"quantity":475,"price":59.65,"orders":1},{"quantity":475,"price":59.6,"orders":1},{"quantity":475,"price":59.55,"orders":1},{"quantity":950,"price":59.5,"orders":2}],"sell":[{"quantity":475,"price":60.05,"orders":1},{"quantity":475,"price":60.25,"orders":1},{"quantity":475,"price":60.3,"orders":1},{"quantity":950,"price":60.4,"orders":1},{"quantity":475,"price":60.5,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|86306","symbol":"CDSL25JUL1740PE","last_price":60.2,"volume":452675,"average_price":59.2,"oi":230375.0,"net_change":-6.95,"total_buy_quantity":84550.0,"total_sell_quantity":93100.0,"lower_circuit_limit":4.9,"upper_circuit_limit":129.4,"last_trade_time":"1751018391252","oi_day_high":230375.0,"oi_day_low":144875.0},"NSE_FO:BAJAJ-AUTO25JUL8400PE":{"ohlc":{"open":183.65,"high":201.45,"low":162.15,"close":179.0},"depth":{"buy":[{"quantity":75,"price":179.6,"orders":1},{"quantity":75,"price":179.55,"orders":1},{"quantity":75,"price":179.4,"orders":1},{"quantity":75,"price":179.0,"orders":1},{"quantity":75,"price":177.55,"orders":1}],"sell":[{"quantity":75,"price":181.05,"orders":1},{"quantity":75,"price":181.15,"orders":1},{"quantity":75,"price":182.15,"orders":1},{"quantity":75,"price":183.1,"orders":1},{"quantity":75,"price":183.15,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|51015","symbol":"BAJAJ-AUTO25JUL8400PE","last_price":179.0,"volume":82875,"average_price":183.46,"oi":34350.0,"net_change":-14.8,"total_buy_quantity":15900.0,"total_sell_quantity":15000.0,"lower_circuit_limit":1.55,"upper_circuit_limit":386.05,"last_trade_time":"1751018352725","oi_day_high":35325.0,"oi_day_low":26625.0},"NSE_FO:HINDPETRO25JUL420PE":{"ohlc":{"open":14.9,"high":14.9,"low":7.45,"close":7.55},"depth":{"buy":[{"quantity":10125,"price":7.5,"orders":5},{"quantity":18225,"price":7.45,"orders":6},{"quantity":8100,"price":7.4,"orders":4},{"quantity":12150,"price":7.35,"orders":3},{"quantity":6075,"price":7.3,"orders":2}],"sell":[{"quantity":4050,"price":7.65,"orders":2},{"quantity":8100,"price":7.7,"orders":4},{"quantity":6075,"price":7.75,"orders":3},{"quantity":4050,"price":7.8,"orders":2},{"quantity":4050,"price":7.85,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|97596","symbol":"HINDPETRO25JUL420PE","last_price":7.55,"volume":4224150,"average_price":9.61,"oi":1160325.0,"net_change":-7.15,"total_buy_quantity":419175.0,"total_sell_quantity":492075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.7,"last_trade_time":"1751018390692","oi_day_high":1298025.0,"oi_day_low":1093500.0},"NSE_FO:ONGC25JUL245PE":{"ohlc":{"open":6.5,"high":7.2,"low":5.95,"close":6.0},"depth":{"buy":[{"quantity":13500,"price":5.9,"orders":5},{"quantity":11250,"price":5.85,"orders":3},{"quantity":9000,"price":5.8,"orders":2},{"quantity":9000,"price":5.75,"orders":2},{"quantity":2250,"price":5.7,"orders":1}],"sell":[{"quantity":4500,"price":6.0,"orders":1},{"quantity":9000,"price":6.05,"orders":3},{"quantity":11250,"price":6.1,"orders":4},{"quantity":9000,"price":6.15,"orders":3},{"quantity":11250,"price":6.2,"orders":4}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|119178","symbol":"ONGC25JUL245PE","last_price":6.0,"volume":4074750,"average_price":6.62,"oi":2385000.0,"net_change":-0.8,"total_buy_quantity":474750.0,"total_sell_quantity":490500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1751018381450","oi_day_high":2441250.0,"oi_day_low":2175750.0},"NSE_FO:AUBANK25JUL820PE":{"ohlc":{"open":32.45,"high":39.5,"low":32.15,"close":33.15},"depth":{"buy":[{"quantity":1000,"price":33.25,"orders":1},{"quantity":2000,"price":33.2,"orders":2},{"quantity":1000,"price":33.15,"orders":1},{"quantity":1000,"price":33.1,"orders":1},{"quantity":1000,"price":33.05,"orders":1}],"sell":[{"quantity":1000,"price":33.65,"orders":1},{"quantity":1000,"price":33.9,"orders":1},{"quantity":1000,"price":34.0,"orders":1},{"quantity":1000,"price":34.1,"orders":1},{"quantity":1000,"price":34.3,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|67293","symbol":"AUBANK25JUL820PE","last_price":33.15,"volume":150000,"average_price":36.29,"oi":59000.0,"net_change":0.85,"total_buy_quantity":73000.0,"total_sell_quantity":97000.0,"lower_circuit_limit":9.35,"upper_circuit_limit":55.25,"last_trade_time":"1751018360371","oi_day_high":77000.0,"oi_day_low":56000.0},"NSE_FO:GAIL25JUL187.5CE":{"ohlc":{"open":6.95,"high":9.35,"low":6.95,"close":8.8},"depth":{"buy":[{"quantity":9450,"price":8.8,"orders":3},{"quantity":6300,"price":8.75,"orders":2},{"quantity":6300,"price":8.7,"orders":2},{"quantity":3150,"price":8.65,"orders":1},{"quantity":3150,"price":8.1,"orders":1}],"sell":[{"quantity":6300,"price":8.9,"orders":2},{"quantity":18900,"price":8.95,"orders":6},{"quantity":12600,"price":9.0,"orders":4},{"quantity":15750,"price":9.05,"orders":5},{"quantity":9450,"price":9.1,"orders":3}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|95462","symbol":"GAIL25JUL187.5CE","last_price":8.8,"volume":2422350,"average_price":8.21,"oi":768600.0,"net_change":2.1,"total_buy_quantity":393750.0,"total_sell_quantity":315000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1751018351731","oi_day_high":989100.0,"oi_day_low":768600.0},"NSE_FO:ABCAPITAL25JUL275PE":{"ohlc":{"open":8.35,"high":12.25,"low":8.35,"close":11.5},"depth":{"buy":[{"quantity":6200,"price":11.4,"orders":2},{"quantity":9300,"price":11.35,"orders":3},{"quantity":3100,"price":11.3,"orders":1},{"quantity":3100,"price":11.25,"orders":1},{"quantity":3100,"price":11.2,"orders":1}],"sell":[{"quantity":3100,"price":11.6,"orders":1},{"quantity":6200,"price":11.65,"orders":2},{"quantity":12400,"price":11.7,"orders":4},{"quantity":12400,"price":11.75,"orders":4},{"quantity":6200,"price":11.8,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|74846","symbol":"ABCAPITAL25JUL275PE","last_price":11.5,"volume":1292700,"average_price":10.81,"oi":502200.0,"net_change":2.85,"total_buy_quantity":344100.0,"total_sell_quantity":396800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1751018383614","oi_day_high":551800.0,"oi_day_low":443300.0},"NSE_FO:KEI25JUL3750PE":{"ohlc":{"open":120.0,"high":123.95,"low":102.55,"close":122.9},"depth":{"buy":[{"quantity":175,"price":120.05,"orders":1},{"quantity":175,"price":120.0,"orders":1},{"quantity":175,"price":119.75,"orders":1},{"quantity":175,"price":119.55,"orders":1},{"quantity":175,"price":119.5,"orders":1}],"sell":[{"quantity":175,"price":124.55,"orders":1},{"quantity":175,"price":124.6,"orders":1},{"quantity":175,"price":124.8,"orders":1},{"quantity":175,"price":125.1,"orders":1},{"quantity":350,"price":125.95,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|111882","symbol":"KEI25JUL3750PE","last_price":122.9,"volume":7350,"average_price":110.94,"oi":8225.0,"net_change":-5.1,"total_buy_quantity":37625.0,"total_sell_quantity":13650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":271.2,"last_trade_time":"1751017971373","oi_day_high":8225.0,"oi_day_low":5600.0},"NSE_FO:BANDHANBNK25JUL185PE":{"ohlc":{"open":6.7,"high":7.7,"low":6.15,"close":6.6},"depth":{"buy":[{"quantity":25200,"price":6.5,"orders":5},{"quantity":32400,"price":6.45,"orders":7},{"quantity":18000,"price":6.4,"orders":5},{"quantity":14400,"price":6.35,"orders":3},{"quantity":7200,"price":6.3,"orders":2}],"sell":[{"quantity":3600,"price":6.6,"orders":1},{"quantity":10800,"price":6.65,"orders":3},{"quantity":32400,"price":6.7,"orders":6},{"quantity":28800,"price":6.75,"orders":7},{"quantity":18000,"price":6.8,"orders":4}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|72557","symbol":"BANDHANBNK25JUL185PE","last_price":6.6,"volume":2599200,"average_price":6.7,"oi":1364400.0,"net_change":-0.45,"total_buy_quantity":727200.0,"total_sell_quantity":504000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1751018373141","oi_day_high":1375200.0,"oi_day_low":799200.0},"NSE_FO:IIFL25JUL480CE":{"ohlc":{"open":20.25,"high":20.45,"low":15.05,"close":16.65},"depth":{"buy":[{"quantity":1650,"price":16.3,"orders":1},{"quantity":3300,"price":16.25,"orders":2},{"quantity":3300,"price":16.1,"orders":2},{"quantity":1650,"price":16.05,"orders":1},{"quantity":1650,"price":16.0,"orders":1}],"sell":[{"quantity":1650,"price":16.6,"orders":1},{"quantity":1650,"price":16.65,"orders":1},{"quantity":1650,"price":16.85,"orders":1},{"quantity":3300,"price":16.9,"orders":2},{"quantity":4950,"price":16.95,"orders":3}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|101187","symbol":"IIFL25JUL480CE","last_price":16.65,"volume":325050,"average_price":17.27,"oi":602250.0,"net_change":-4.8,"total_buy_quantity":323400.0,"total_sell_quantity":310200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.65,"last_trade_time":"1751018256644","oi_day_high":607200.0,"oi_day_low":536250.0},"NSE_FO:INDUSINDBK25JUL840CE":{"ohlc":{"open":36.0,"high":62.85,"low":31.6,"close":49.65},"depth":{"buy":[{"quantity":700,"price":49.75,"orders":1},{"quantity":700,"price":49.7,"orders":1},{"quantity":1400,"price":49.6,"orders":2},{"quantity":700,"price":49.55,"orders":1},{"quantity":1400,"price":49.5,"orders":2}],"sell":[{"quantity":1400,"price":50.4,"orders":2},{"quantity":700,"price":50.45,"orders":1},{"quantity":700,"price":50.6,"orders":1},{"quantity":700,"price":50.65,"orders":1},{"quantity":700,"price":50.85,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|102283","symbol":"INDUSINDBK25JUL840CE","last_price":49.65,"volume":3610600,"average_price":45.62,"oi":1530200.0,"net_change":14.6,"total_buy_quantity":123900.0,"total_sell_quantity":119000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.4,"last_trade_time":"1751018399736","oi_day_high":1566600.0,"oi_day_low":1292900.0},"NSE_FO:NATIONALUM25JUL195PE":{"ohlc":{"open":6.25,"high":9.1,"low":5.8,"close":9.05},"depth":{"buy":[{"quantity":11250,"price":9.0,"orders":3},{"quantity":15000,"price":8.95,"orders":3},{"quantity":11250,"price":8.9,"orders":3},{"quantity":15000,"price":8.85,"orders":3},{"quantity":3750,"price":8.8,"orders":1}],"sell":[{"quantity":11250,"price":9.15,"orders":3},{"quantity":3750,"price":9.2,"orders":1},{"quantity":15000,"price":9.25,"orders":4},{"quantity":3750,"price":9.3,"orders":1},{"quantity":3750,"price":9.35,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|120868","symbol":"NATIONALUM25JUL195PE","last_price":9.05,"volume":2553750,"average_price":7.18,"oi":896250.0,"net_change":1.5,"total_buy_quantity":585000.0,"total_sell_quantity":363750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1751018156059","oi_day_high":896250.0,"oi_day_low":427500.0},"NSE_FO:MPHASIS25JUL2800PE":{"ohlc":{"open":90.0,"high":101.9,"low":74.0,"close":97.65},"depth":{"buy":[{"quantity":275,"price":95.95,"orders":1},{"quantity":275,"price":95.75,"orders":1},{"quantity":275,"price":95.3,"orders":1},{"quantity":275,"price":95.25,"orders":1},{"quantity":275,"price":95.1,"orders":1}],"sell":[{"quantity":275,"price":98.3,"orders":1},{"quantity":275,"price":98.35,"orders":1},{"quantity":275,"price":98.4,"orders":1},{"quantity":275,"price":98.45,"orders":1},{"quantity":550,"price":98.5,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|114875","symbol":"MPHASIS25JUL2800PE","last_price":97.65,"volume":149050,"average_price":85.96,"oi":72325.0,"net_change":-4.15,"total_buy_quantity":44275.0,"total_sell_quantity":39325.0,"lower_circuit_limit":21.9,"upper_circuit_limit":181.7,"last_trade_time":"1751018375672","oi_day_high":81125.0,"oi_day_low":56650.0},"NSE_FO:AUBANK25JUL820CE":{"ohlc":{"open":26.05,"high":27.2,"low":20.55,"close":24.7},"depth":{"buy":[{"quantity":1000,"price":24.6,"orders":1},{"quantity":1000,"price":24.25,"orders":1},{"quantity":3000,"price":24.2,"orders":3},{"quantity":2000,"price":24.15,"orders":2},{"quantity":1000,"price":24.1,"orders":1}],"sell":[{"quantity":1000,"price":24.7,"orders":1},{"quantity":1000,"price":24.75,"orders":1},{"quantity":1000,"price":24.9,"orders":1},{"quantity":3000,"price":24.95,"orders":3},{"quantity":3000,"price":25.0,"orders":3}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|67292","symbol":"AUBANK25JUL820CE","last_price":24.7,"volume":1006000,"average_price":22.81,"oi":397000.0,"net_change":-1.9,"total_buy_quantity":231000.0,"total_sell_quantity":242000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.8,"last_trade_time":"1751018377627","oi_day_high":400000.0,"oi_day_low":245000.0},"NSE_FO:ETERNAL25JUL265PE":{"ohlc":{"open":10.35,"high":11.85,"low":9.75,"close":10.15},"depth":{"buy":[{"quantity":2425,"price":10.2,"orders":1},{"quantity":7275,"price":10.15,"orders":3},{"quantity":14550,"price":10.1,"orders":6},{"quantity":16975,"price":10.05,"orders":7},{"quantity":4850,"price":10.0,"orders":2}],"sell":[{"quantity":2425,"price":10.3,"orders":1},{"quantity":7275,"price":10.35,"orders":3},{"quantity":9700,"price":10.4,"orders":4},{"quantity":9700,"price":10.45,"orders":3},{"quantity":14550,"price":10.5,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|93853","symbol":"ETERNAL25JUL265PE","last_price":10.15,"volume":2793600,"average_price":10.97,"oi":734775.0,"net_change":-0.2,"total_buy_quantity":535925.0,"total_sell_quantity":475300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.35,"last_trade_time":"1751018375782","oi_day_high":783275.0,"oi_day_low":649900.0},"NSE_FO:OFSS25JUL9100PE":{"ohlc":{"open":355.3,"high":428.35,"low":309.85,"close":367.55},"depth":{"buy":[{"quantity":75,"price":363.4,"orders":1},{"quantity":75,"price":363.05,"orders":1},{"quantity":75,"price":362.95,"orders":1},{"quantity":225,"price":361.1,"orders":1},{"quantity":375,"price":361.05,"orders":2}],"sell":[{"quantity":75,"price":372.7,"orders":1},{"quantity":75,"price":373.0,"orders":1},{"quantity":75,"price":374.9,"orders":1},{"quantity":150,"price":374.95,"orders":1},{"quantity":300,"price":379.3,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|125030","symbol":"OFSS25JUL9100PE","last_price":367.55,"volume":25875,"average_price":366.4,"oi":11175.0,"net_change":-1.3,"total_buy_quantity":10875.0,"total_sell_quantity":10725.0,"lower_circuit_limit":75.05,"upper_circuit_limit":662.65,"last_trade_time":"1751018387832","oi_day_high":11625.0,"oi_day_low":5550.0},"NSE_FO:HINDZINC25JUL450CE":{"ohlc":{"open":19.5,"high":21.25,"low":17.0,"close":17.75},"depth":{"buy":[{"quantity":4900,"price":17.75,"orders":4},{"quantity":4900,"price":17.7,"orders":4},{"quantity":3675,"price":17.65,"orders":3},{"quantity":6125,"price":17.6,"orders":4},{"quantity":2450,"price":17.55,"orders":2}],"sell":[{"quantity":4900,"price":17.9,"orders":4},{"quantity":6125,"price":17.95,"orders":5},{"quantity":3675,"price":18.0,"orders":3},{"quantity":2450,"price":18.05,"orders":2},{"quantity":1225,"price":18.15,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|101590","symbol":"HINDZINC25JUL450CE","last_price":17.75,"volume":3774225,"average_price":18.87,"oi":2737875.0,"net_change":-0.45,"total_buy_quantity":269500.0,"total_sell_quantity":600250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.2,"last_trade_time":"1751018388391","oi_day_high":2936325.0,"oi_day_low":2736650.0},"NSE_FO:HAL25JUL4800PE":{"ohlc":{"open":168.5,"high":168.5,"low":119.5,"close":120.6},"depth":{"buy":[{"quantity":300,"price":120.7,"orders":2},{"quantity":150,"price":120.5,"orders":1},{"quantity":150,"price":120.3,"orders":1},{"quantity":150,"price":120.25,"orders":1},{"quantity":150,"price":120.2,"orders":1}],"sell":[{"quantity":300,"price":121.0,"orders":1},{"quantity":150,"price":121.4,"orders":1},{"quantity":150,"price":121.75,"orders":1},{"quantity":750,"price":121.8,"orders":1},{"quantity":600,"price":121.95,"orders":3}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|93906","symbol":"HAL25JUL4800PE","last_price":120.6,"volume":385950,"average_price":133.29,"oi":417750.0,"net_change":-46.25,"total_buy_quantity":41400.0,"total_sell_quantity":25200.0,"lower_circuit_limit":13.8,"upper_circuit_limit":319.9,"last_trade_time":"1751018398657","oi_day_high":425100.0,"oi_day_low":369300.0},"NSE_FO:NESTLEIND25JUL2440PE":{"ohlc":{"open":58.5,"high":63.6,"low":45.0,"close":47.6},"depth":{"buy":[{"quantity":250,"price":47.5,"orders":1},{"quantity":250,"price":47.45,"orders":1},{"quantity":250,"price":46.95,"orders":1},{"quantity":500,"price":46.9,"orders":2},{"quantity":250,"price":46.85,"orders":1}],"sell":[{"quantity":250,"price":48.1,"orders":1},{"quantity":250,"price":48.75,"orders":1},{"quantity":250,"price":49.1,"orders":1},{"quantity":250,"price":49.15,"orders":1},{"quantity":250,"price":49.2,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|116775","symbol":"NESTLEIND25JUL2440PE","last_price":47.6,"volume":114750,"average_price":50.64,"oi":39000.0,"net_change":-10.8,"total_buy_quantity":45500.0,"total_sell_quantity":43000.0,"lower_circuit_limit":17.75,"upper_circuit_limit":99.05,"last_trade_time":"1751018357780","oi_day_high":47750.0,"oi_day_low":35000.0},"NSE_FO:RBLBANK25JUL235CE":{"ohlc":{"open":13.75,"high":15.65,"low":11.0,"close":14.0},"depth":{"buy":[{"quantity":3175,"price":14.0,"orders":1},{"quantity":3175,"price":13.85,"orders":1},{"quantity":3175,"price":13.8,"orders":1},{"quantity":3175,"price":13.75,"orders":1},{"quantity":3175,"price":13.7,"orders":1}],"sell":[{"quantity":3175,"price":14.1,"orders":1},{"quantity":3175,"price":14.25,"orders":1},{"quantity":3175,"price":14.3,"orders":1},{"quantity":3175,"price":14.4,"orders":1},{"quantity":3175,"price":14.5,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|124161","symbol":"RBLBANK25JUL235CE","last_price":14.0,"volume":1162050,"average_price":13.21,"oi":584200.0,"net_change":1.0,"total_buy_quantity":288925.0,"total_sell_quantity":155575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.0,"last_trade_time":"1751018381628","oi_day_high":622300.0,"oi_day_low":511175.0},"NSE_FO:BLUESTARCO25JUL1660CE":{"ohlc":{"open":61.75,"high":69.2,"low":42.05,"close":46.05},"depth":{"buy":[{"quantity":325,"price":46.4,"orders":1},{"quantity":325,"price":46.35,"orders":1},{"quantity":325,"price":46.25,"orders":1},{"quantity":975,"price":45.1,"orders":1},{"quantity":975,"price":45.05,"orders":2}],"sell":[{"quantity":650,"price":47.55,"orders":2},{"quantity":325,"price":48.7,"orders":1},{"quantity":975,"price":48.75,"orders":1},{"quantity":325,"price":48.8,"orders":1},{"quantity":975,"price":49.25,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|83332","symbol":"BLUESTARCO25JUL1660CE","last_price":46.05,"volume":35750,"average_price":53.61,"oi":27625.0,"net_change":-14.15,"total_buy_quantity":86125.0,"total_sell_quantity":54600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":124.9,"last_trade_time":"1751018317401","oi_day_high":29250.0,"oi_day_low":20800.0},"NSE_FO:HEROMOTOCO25JUL4300PE":{"ohlc":{"open":153.75,"high":159.7,"low":111.15,"close":128.0},"depth":{"buy":[{"quantity":450,"price":126.45,"orders":1},{"quantity":150,"price":126.3,"orders":1},{"quantity":150,"price":126.25,"orders":1},{"quantity":150,"price":126.2,"orders":1},{"quantity":150,"price":125.3,"orders":1}],"sell":[{"quantity":150,"price":128.05,"orders":1},{"quantity":150,"price":128.1,"orders":1},{"quantity":150,"price":128.15,"orders":1},{"quantity":600,"price":129.05,"orders":2},{"quantity":150,"price":129.1,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|96119","symbol":"HEROMOTOCO25JUL4300PE","last_price":128.0,"volume":255150,"average_price":126.23,"oi":200700.0,"net_change":-40.8,"total_buy_quantity":20550.0,"total_sell_quantity":29550.0,"lower_circuit_limit":70.0,"upper_circuit_limit":267.6,"last_trade_time":"1751018399978","oi_day_high":201450.0,"oi_day_low":116550.0},"NSE_FO:SYNGENE25JUL650PE":{"ohlc":{"open":18.8,"high":21.05,"low":15.7,"close":18.8},"depth":{"buy":[{"quantity":1000,"price":18.6,"orders":1},{"quantity":2000,"price":18.35,"orders":2},{"quantity":1000,"price":18.3,"orders":1},{"quantity":1000,"price":18.25,"orders":1},{"quantity":1000,"price":18.1,"orders":1}],"sell":[{"quantity":1000,"price":19.45,"orders":1},{"quantity":1000,"price":19.5,"orders":1},{"quantity":1000,"price":19.55,"orders":1},{"quantity":1000,"price":19.6,"orders":1},{"quantity":1000,"price":19.65,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|136903","symbol":"SYNGENE25JUL650PE","last_price":18.8,"volume":155000,"average_price":18.42,"oi":182000.0,"net_change":-1.1,"total_buy_quantity":191000.0,"total_sell_quantity":127000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.9,"last_trade_time":"1751018388002","oi_day_high":182000.0,"oi_day_low":120000.0},"NSE_FO:PFC25JUL420CE":{"ohlc":{"open":17.0,"high":21.05,"low":15.35,"close":16.4},"depth":{"buy":[{"quantity":1300,"price":16.4,"orders":1},{"quantity":3900,"price":16.35,"orders":3},{"quantity":3900,"price":16.3,"orders":3},{"quantity":6500,"price":16.25,"orders":5},{"quantity":3900,"price":16.2,"orders":3}],"sell":[{"quantity":5200,"price":16.5,"orders":4},{"quantity":6500,"price":16.55,"orders":3},{"quantity":2600,"price":16.6,"orders":2},{"quantity":3900,"price":16.65,"orders":3},{"quantity":5200,"price":16.7,"orders":4}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|120938","symbol":"PFC25JUL420CE","last_price":16.4,"volume":5027100,"average_price":18.09,"oi":3160300.0,"net_change":0.35,"total_buy_quantity":253500.0,"total_sell_quantity":468000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.05,"last_trade_time":"1751018382233","oi_day_high":3188900.0,"oi_day_low":2714400.0},"NSE_FO:DRREDDY25JUL1320CE":{"ohlc":{"open":42.85,"high":44.5,"low":27.4,"close":30.45},"depth":{"buy":[{"quantity":625,"price":30.2,"orders":1},{"quantity":625,"price":30.15,"orders":1},{"quantity":625,"price":29.9,"orders":1},{"quantity":625,"price":29.8,"orders":1},{"quantity":625,"price":29.75,"orders":1}],"sell":[{"quantity":625,"price":30.65,"orders":1},{"quantity":625,"price":30.7,"orders":1},{"quantity":1250,"price":30.75,"orders":2},{"quantity":1875,"price":30.8,"orders":3},{"quantity":625,"price":30.85,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|89350","symbol":"DRREDDY25JUL1320CE","last_price":30.45,"volume":459375,"average_price":32.61,"oi":216875.0,"net_change":-11.95,"total_buy_quantity":90000.0,"total_sell_quantity":101875.0,"lower_circuit_limit":13.3,"upper_circuit_limit":71.5,"last_trade_time":"1751018340003","oi_day_high":222500.0,"oi_day_low":110000.0},"NSE_FO:KAYNES25JUL5800CE":{"ohlc":{"open":283.0,"high":371.6,"low":275.35,"close":326.9},"depth":{"buy":[{"quantity":100,"price":327.85,"orders":1},{"quantity":100,"price":327.8,"orders":1},{"quantity":300,"price":326.25,"orders":1},{"quantity":100,"price":326.2,"orders":1},{"quantity":100,"price":325.15,"orders":1}],"sell":[{"quantity":100,"price":332.95,"orders":1},{"quantity":100,"price":333.0,"orders":1},{"quantity":100,"price":333.55,"orders":1},{"quantity":300,"price":339.15,"orders":2},{"quantity":100,"price":339.2,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|111689","symbol":"KAYNES25JUL5800CE","last_price":326.9,"volume":186600,"average_price":312.15,"oi":48100.0,"net_change":55.65,"total_buy_quantity":13100.0,"total_sell_quantity":13100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":562.15,"last_trade_time":"1751018375496","oi_day_high":56800.0,"oi_day_low":40000.0},"NSE_FO:KALYANKJIL25JUL550CE":{"ohlc":{"open":27.05,"high":27.2,"low":20.45,"close":24.55},"depth":{"buy":[{"quantity":1175,"price":23.7,"orders":1},{"quantity":2350,"price":23.35,"orders":2},{"quantity":3525,"price":23.1,"orders":1},{"quantity":3525,"price":23.05,"orders":1},{"quantity":3525,"price":23.0,"orders":1}],"sell":[{"quantity":2350,"price":24.05,"orders":2},{"quantity":1175,"price":24.1,"orders":1},{"quantity":1175,"price":24.15,"orders":1},{"quantity":1175,"price":24.2,"orders":1},{"quantity":2350,"price":24.5,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|110966","symbol":"KALYANKJIL25JUL550CE","last_price":24.55,"volume":602775,"average_price":23.97,"oi":219725.0,"net_change":-2.55,"total_buy_quantity":259675.0,"total_sell_quantity":264375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.5,"last_trade_time":"1751018397055","oi_day_high":236175.0,"oi_day_low":190350.0},"NSE_FO:SUPREMEIND25JUL4400CE":{"ohlc":{"open":199.5,"high":211.0,"low":144.6,"close":155.0},"depth":{"buy":[{"quantity":175,"price":152.45,"orders":1},{"quantity":175,"price":150.0,"orders":1},{"quantity":350,"price":149.55,"orders":1},{"quantity":175,"price":148.4,"orders":1},{"quantity":175,"price":146.6,"orders":1}],"sell":[{"quantity":175,"price":167.05,"orders":1},{"quantity":175,"price":167.1,"orders":1},{"quantity":175,"price":167.15,"orders":1},{"quantity":175,"price":167.25,"orders":1},{"quantity":350,"price":167.35,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|128337","symbol":"SUPREMEIND25JUL4400CE","last_price":155.0,"volume":34825,"average_price":187.94,"oi":24675.0,"net_change":-38.5,"total_buy_quantity":26075.0,"total_sell_quantity":20650.0,"lower_circuit_limit":27.9,"upper_circuit_limit":359.1,"last_trade_time":"1751018377759","oi_day_high":24675.0,"oi_day_low":15575.0},"NSE_FO:SBILIFE25JUL1860CE":{"ohlc":{"open":50.65,"high":52.65,"low":34.05,"close":42.65},"depth":{"buy":[{"quantity":375,"price":41.4,"orders":1},{"quantity":750,"price":41.35,"orders":1},{"quantity":1875,"price":40.05,"orders":2},{"quantity":1125,"price":40.0,"orders":1},{"quantity":1125,"price":39.9,"orders":1}],"sell":[{"quantity":375,"price":42.5,"orders":1},{"quantity":375,"price":42.55,"orders":1},{"quantity":1125,"price":42.9,"orders":1},{"quantity":1125,"price":43.0,"orders":1},{"quantity":1125,"price":43.1,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|133585","symbol":"SBILIFE25JUL1860CE","last_price":42.65,"volume":448125,"average_price":44.32,"oi":87375.0,"net_change":-10.35,"total_buy_quantity":61875.0,"total_sell_quantity":65250.0,"lower_circuit_limit":7.8,"upper_circuit_limit":98.2,"last_trade_time":"1751018380200","oi_day_high":111375.0,"oi_day_low":81000.0},"NSE_FO:OBEROIRLTY25JUL1980PE":{"ohlc":{"open":92.25,"high":107.9,"low":85.75,"close":104.5},"depth":{"buy":[{"quantity":700,"price":104.15,"orders":2},{"quantity":350,"price":104.1,"orders":1},{"quantity":350,"price":103.35,"orders":1},{"quantity":700,"price":98.55,"orders":2},{"quantity":1050,"price":98.5,"orders":1}],"sell":[{"quantity":700,"price":105.9,"orders":2},{"quantity":350,"price":105.95,"orders":1},{"quantity":350,"price":106.45,"orders":1},{"quantity":350,"price":106.8,"orders":1},{"quantity":350,"price":107.15,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|124468","symbol":"OBEROIRLTY25JUL1980PE","last_price":104.5,"volume":33250,"average_price":96.41,"oi":73500.0,"net_change":6.2,"total_buy_quantity":17150.0,"total_sell_quantity":31850.0,"lower_circuit_limit":38.5,"upper_circuit_limit":158.1,"last_trade_time":"1751018183954","oi_day_high":75250.0,"oi_day_low":72450.0},"NSE_FO:IREDA25JUL170CE":{"ohlc":{"open":8.85,"high":9.6,"low":7.7,"close":7.9},"depth":{"buy":[{"quantity":3450,"price":8.0,"orders":1},{"quantity":6900,"price":7.95,"orders":2},{"quantity":13800,"price":7.9,"orders":4},{"quantity":17250,"price":7.85,"orders":5},{"quantity":41400,"price":7.8,"orders":10}],"sell":[{"quantity":6900,"price":8.05,"orders":2},{"quantity":6900,"price":8.1,"orders":2},{"quantity":10350,"price":8.15,"orders":3},{"quantity":24150,"price":8.2,"orders":5},{"quantity":10350,"price":8.25,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|104727","symbol":"IREDA25JUL170CE","last_price":7.9,"volume":2742750,"average_price":8.6,"oi":2611650.0,"net_change":-1.05,"total_buy_quantity":362250.0,"total_sell_quantity":1173000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1751018315322","oi_day_high":2618550.0,"oi_day_low":2121750.0},"NSE_FO:HINDCOPPER25JUL270CE":{"ohlc":{"open":14.95,"high":21.0,"low":14.95,"close":15.9},"depth":{"buy":[{"quantity":2650,"price":15.7,"orders":1},{"quantity":2650,"price":15.65,"orders":1},{"quantity":31800,"price":15.6,"orders":3},{"quantity":5300,"price":15.5,"orders":2},{"quantity":5300,"price":15.4,"orders":2}],"sell":[{"quantity":2650,"price":15.9,"orders":1},{"quantity":2650,"price":15.95,"orders":1},{"quantity":5300,"price":16.0,"orders":2},{"quantity":5300,"price":16.05,"orders":2},{"quantity":2650,"price":16.25,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|97268","symbol":"HINDCOPPER25JUL270CE","last_price":15.9,"volume":3760350,"average_price":18.09,"oi":1595300.0,"net_change":1.35,"total_buy_quantity":450500.0,"total_sell_quantity":540600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.55,"last_trade_time":"1751018396196","oi_day_high":1799350.0,"oi_day_low":1563500.0},"NSE_FO:JUBLFOOD25JUL710CE":{"ohlc":{"open":28.55,"high":28.65,"low":24.65,"close":26.05},"depth":{"buy":[{"quantity":2500,"price":26.0,"orders":2},{"quantity":1250,"price":25.75,"orders":1},{"quantity":1250,"price":25.6,"orders":1},{"quantity":1250,"price":25.55,"orders":1},{"quantity":1250,"price":25.5,"orders":1}],"sell":[{"quantity":1250,"price":26.35,"orders":1},{"quantity":1250,"price":26.4,"orders":1},{"quantity":1250,"price":26.45,"orders":1},{"quantity":1250,"price":26.5,"orders":1},{"quantity":1250,"price":26.55,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|110565","symbol":"JUBLFOOD25JUL710CE","last_price":26.05,"volume":621250,"average_price":27.15,"oi":292500.0,"net_change":-3.05,"total_buy_quantity":170000.0,"total_sell_quantity":193750.0,"lower_circuit_limit":6.15,"upper_circuit_limit":52.05,"last_trade_time":"1751018252014","oi_day_high":293750.0,"oi_day_low":161250.0},"NSE_FO:TATAPOWER25JUL405PE":{"ohlc":{"open":10.5,"high":10.5,"low":7.65,"close":8.45},"depth":{"buy":[{"quantity":1450,"price":8.4,"orders":1},{"quantity":5800,"price":8.35,"orders":4},{"quantity":7250,"price":8.3,"orders":5},{"quantity":2900,"price":8.25,"orders":2},{"quantity":5800,"price":8.2,"orders":3}],"sell":[{"quantity":7250,"price":8.55,"orders":5},{"quantity":5800,"price":8.6,"orders":3},{"quantity":5800,"price":8.65,"orders":4},{"quantity":7250,"price":8.7,"orders":3},{"quantity":8700,"price":8.75,"orders":4}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|137834","symbol":"TATAPOWER25JUL405PE","last_price":8.45,"volume":2889850,"average_price":8.41,"oi":894650.0,"net_change":-1.55,"total_buy_quantity":471250.0,"total_sell_quantity":287100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.0,"last_trade_time":"1751018352463","oi_day_high":1345600.0,"oi_day_low":684400.0},"NSE_FO:INOXWIND25JUL175CE":{"ohlc":{"open":8.45,"high":8.75,"low":7.15,"close":8.05},"depth":{"buy":[{"quantity":19350,"price":8.05,"orders":2},{"quantity":6450,"price":8.0,"orders":2},{"quantity":6450,"price":7.95,"orders":2},{"quantity":16125,"price":7.9,"orders":4},{"quantity":12900,"price":7.85,"orders":3}],"sell":[{"quantity":6450,"price":8.1,"orders":1},{"quantity":6450,"price":8.15,"orders":1},{"quantity":3225,"price":8.2,"orders":1},{"quantity":6450,"price":8.25,"orders":2},{"quantity":6450,"price":8.3,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|106515","symbol":"INOXWIND25JUL175CE","last_price":8.05,"volume":1870500,"average_price":7.86,"oi":1583475.0,"net_change":-0.15,"total_buy_quantity":699825.0,"total_sell_quantity":735300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1751018397080","oi_day_high":1699575.0,"oi_day_low":1480275.0},"NSE_FO:TIINDIA25JUL3000PE":{"ohlc":{"open":107.5,"high":117.0,"low":63.25,"close":66.55},"depth":{"buy":[{"quantity":600,"price":65.25,"orders":3},{"quantity":400,"price":65.2,"orders":2},{"quantity":200,"price":65.15,"orders":1},{"quantity":200,"price":65.1,"orders":1},{"quantity":400,"price":64.05,"orders":1}],"sell":[{"quantity":400,"price":69.1,"orders":2},{"quantity":200,"price":69.15,"orders":1},{"quantity":200,"price":69.2,"orders":1},{"quantity":200,"price":69.25,"orders":1},{"quantity":200,"price":69.45,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|131855","symbol":"TIINDIA25JUL3000PE","last_price":66.55,"volume":165600,"average_price":87.27,"oi":44200.0,"net_change":-42.4,"total_buy_quantity":33000.0,"total_sell_quantity":22000.0,"lower_circuit_limit":10.6,"upper_circuit_limit":207.3,"last_trade_time":"1751018376490","oi_day_high":50400.0,"oi_day_low":31600.0},"NSE_FO:SONACOMS25JUL480PE":{"ohlc":{"open":17.95,"high":20.05,"low":17.2,"close":19.65},"depth":{"buy":[{"quantity":1050,"price":19.55,"orders":1},{"quantity":1050,"price":19.5,"orders":1},{"quantity":1050,"price":19.45,"orders":1},{"quantity":1050,"price":19.4,"orders":1},{"quantity":1050,"price":19.35,"orders":1}],"sell":[{"quantity":2100,"price":19.85,"orders":2},{"quantity":1050,"price":20.1,"orders":1},{"quantity":5250,"price":20.15,"orders":3},{"quantity":1050,"price":20.2,"orders":1},{"quantity":1050,"price":20.25,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|127413","symbol":"SONACOMS25JUL480PE","last_price":19.65,"volume":95550,"average_price":18.71,"oi":141750.0,"net_change":0.55,"total_buy_quantity":201600.0,"total_sell_quantity":180600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.1,"last_trade_time":"1751018373947","oi_day_high":142800.0,"oi_day_low":120750.0},"NSE_FO:EICHERMOT25JUL5600CE":{"ohlc":{"open":150.05,"high":185.0,"low":139.9,"close":165.15},"depth":{"buy":[{"quantity":525,"price":166.35,"orders":3},{"quantity":175,"price":165.05,"orders":1},{"quantity":350,"price":165.0,"orders":2},{"quantity":1050,"price":163.2,"orders":2},{"quantity":175,"price":163.15,"orders":1}],"sell":[{"quantity":175,"price":167.45,"orders":1},{"quantity":175,"price":167.5,"orders":1},{"quantity":175,"price":168.9,"orders":1},{"quantity":175,"price":168.95,"orders":1},{"quantity":175,"price":169.0,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|89906","symbol":"EICHERMOT25JUL5600CE","last_price":165.15,"volume":220150,"average_price":162.08,"oi":48650.0,"net_change":16.5,"total_buy_quantity":22925.0,"total_sell_quantity":27475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":297.65,"last_trade_time":"1751018379526","oi_day_high":84525.0,"oi_day_low":48650.0},"NSE_FO:LUPIN25JUL1920CE":{"ohlc":{"open":65.05,"high":75.35,"low":62.0,"close":72.3},"depth":{"buy":[{"quantity":425,"price":72.25,"orders":1},{"quantity":425,"price":72.2,"orders":1},{"quantity":425,"price":72.15,"orders":1},{"quantity":425,"price":72.0,"orders":1},{"quantity":425,"price":71.95,"orders":1}],"sell":[{"quantity":425,"price":74.8,"orders":1},{"quantity":425,"price":74.95,"orders":1},{"quantity":850,"price":75.0,"orders":2},{"quantity":425,"price":75.95,"orders":1},{"quantity":425,"price":76.0,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|111958","symbol":"LUPIN25JUL1920CE","last_price":72.3,"volume":106250,"average_price":69.15,"oi":32725.0,"net_change":8.85,"total_buy_quantity":19125.0,"total_sell_quantity":34000.0,"lower_circuit_limit":5.1,"upper_circuit_limit":121.8,"last_trade_time":"1751018383216","oi_day_high":39100.0,"oi_day_low":30600.0},"NSE_FO:HDFCLIFE25JUL800PE":{"ohlc":{"open":19.05,"high":22.55,"low":15.2,"close":17.15},"depth":{"buy":[{"quantity":1100,"price":16.9,"orders":1},{"quantity":1100,"price":16.65,"orders":1},{"quantity":2200,"price":16.6,"orders":2},{"quantity":1100,"price":16.35,"orders":1},{"quantity":2200,"price":16.25,"orders":1}],"sell":[{"quantity":1100,"price":17.25,"orders":1},{"quantity":3300,"price":17.3,"orders":1},{"quantity":1100,"price":17.4,"orders":1},{"quantity":2200,"price":17.45,"orders":2},{"quantity":2200,"price":17.5,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|95769","symbol":"HDFCLIFE25JUL800PE","last_price":17.15,"volume":1625800,"average_price":17.91,"oi":632500.0,"net_change":-3.8,"total_buy_quantity":226600.0,"total_sell_quantity":191400.0,"lower_circuit_limit":0.95,"upper_circuit_limit":40.95,"last_trade_time":"1751018397032","oi_day_high":632500.0,"oi_day_low":215600.0},"NSE_FO:FORTIS25JUL790PE":{"ohlc":{"open":22.7,"high":25.5,"low":22.1,"close":24.75},"depth":{"buy":[{"quantity":775,"price":25.5,"orders":1},{"quantity":775,"price":25.45,"orders":1},{"quantity":775,"price":25.4,"orders":1},{"quantity":1550,"price":25.35,"orders":2},{"quantity":1550,"price":25.25,"orders":2}],"sell":[{"quantity":1550,"price":26.25,"orders":2},{"quantity":775,"price":26.8,"orders":1},{"quantity":775,"price":26.85,"orders":1},{"quantity":1550,"price":26.95,"orders":1},{"quantity":2325,"price":27.1,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|95033","symbol":"FORTIS25JUL790PE","last_price":24.75,"volume":7750,"average_price":23.37,"oi":4650.0,"net_change":-63.8,"total_buy_quantity":126325.0,"total_sell_quantity":103850.0,"lower_circuit_limit":13.3,"upper_circuit_limit":57.1,"last_trade_time":"1751018110246","oi_day_high":4650.0,"oi_day_low":3100.0},"NSE_FO:PETRONET25JUL300CE":{"ohlc":{"open":7.7,"high":13.5,"low":7.6,"close":9.9},"depth":{"buy":[{"quantity":1800,"price":9.8,"orders":1},{"quantity":1800,"price":9.75,"orders":1},{"quantity":5400,"price":9.7,"orders":3},{"quantity":1800,"price":9.65,"orders":1},{"quantity":3600,"price":9.6,"orders":1}],"sell":[{"quantity":1800,"price":10.0,"orders":1},{"quantity":3600,"price":10.05,"orders":2},{"quantity":3600,"price":10.1,"orders":2},{"quantity":1800,"price":10.15,"orders":1},{"quantity":3600,"price":10.2,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|120764","symbol":"PETRONET25JUL300CE","last_price":9.9,"volume":2629800,"average_price":10.78,"oi":1166400.0,"net_change":2.4,"total_buy_quantity":273600.0,"total_sell_quantity":428400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1751018391041","oi_day_high":1191600.0,"oi_day_low":981000.0},"NSE_FO:HDFCBANK25JUL2020CE":{"ohlc":{"open":38.0,"high":45.05,"low":34.45,"close":41.0},"depth":{"buy":[{"quantity":550,"price":41.0,"orders":1},{"quantity":550,"price":40.95,"orders":1},{"quantity":550,"price":40.85,"orders":1},{"quantity":550,"price":40.8,"orders":1},{"quantity":1100,"price":40.7,"orders":2}],"sell":[{"quantity":550,"price":41.35,"orders":1},{"quantity":1100,"price":41.4,"orders":2},{"quantity":550,"price":41.45,"orders":1},{"quantity":2750,"price":41.5,"orders":3},{"quantity":2200,"price":41.55,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|98962","symbol":"HDFCBANK25JUL2020CE","last_price":41.0,"volume":4979700,"average_price":40.46,"oi":909150.0,"net_change":3.1,"total_buy_quantity":193600.0,"total_sell_quantity":127050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.75,"last_trade_time":"1751018399629","oi_day_high":952050.0,"oi_day_low":612150.0},"NSE_FO:ADANIPORTS25JUL1420PE":{"ohlc":{"open":34.9,"high":35.6,"low":25.0,"close":27.8},"depth":{"buy":[{"quantity":475,"price":26.95,"orders":1},{"quantity":1425,"price":26.9,"orders":3},{"quantity":475,"price":26.8,"orders":1},{"quantity":475,"price":26.75,"orders":1},{"quantity":475,"price":26.7,"orders":1}],"sell":[{"quantity":1425,"price":27.3,"orders":3},{"quantity":950,"price":27.35,"orders":2},{"quantity":475,"price":27.4,"orders":1},{"quantity":475,"price":27.45,"orders":1},{"quantity":475,"price":27.5,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|75937","symbol":"ADANIPORTS25JUL1420PE","last_price":27.8,"volume":763325,"average_price":27.83,"oi":412775.0,"net_change":-7.1,"total_buy_quantity":262200.0,"total_sell_quantity":73150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.9,"last_trade_time":"1751018329594","oi_day_high":423700.0,"oi_day_low":369550.0},"NSE_FO:BSE25JUL2800CE":{"ohlc":{"open":155.75,"high":167.85,"low":123.0,"close":123.2},"depth":{"buy":[{"quantity":375,"price":122.75,"orders":1},{"quantity":375,"price":122.1,"orders":1},{"quantity":375,"price":122.05,"orders":1},{"quantity":1125,"price":122.0,"orders":3},{"quantity":375,"price":121.95,"orders":1}],"sell":[{"quantity":375,"price":123.95,"orders":1},{"quantity":4875,"price":124.0,"orders":3},{"quantity":375,"price":124.4,"orders":1},{"quantity":750,"price":124.45,"orders":1},{"quantity":750,"price":124.5,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|49082","symbol":"BSE25JUL2800CE","last_price":123.2,"volume":2332125,"average_price":152.86,"oi":1174500.0,"net_change":-32.5,"total_buy_quantity":90750.0,"total_sell_quantity":223875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":324.1,"last_trade_time":"1751018398594","oi_day_high":1181625.0,"oi_day_low":843375.0},"NSE_FO:JSL25JUL690PE":{"ohlc":{"open":23.15,"high":25.8,"low":20.05,"close":23.2},"depth":{"buy":[{"quantity":850,"price":23.7,"orders":1},{"quantity":850,"price":23.65,"orders":1},{"quantity":850,"price":23.45,"orders":1},{"quantity":1700,"price":23.4,"orders":2},{"quantity":850,"price":23.35,"orders":1}],"sell":[{"quantity":850,"price":24.5,"orders":1},{"quantity":850,"price":24.55,"orders":1},{"quantity":850,"price":24.6,"orders":1},{"quantity":850,"price":24.65,"orders":1},{"quantity":1700,"price":25.15,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|109570","symbol":"JSL25JUL690PE","last_price":23.2,"volume":17850,"average_price":22.15,"oi":21250.0,"net_change":0.05,"total_buy_quantity":130050.0,"total_sell_quantity":47600.0,"lower_circuit_limit":0.95,"upper_circuit_limit":45.35,"last_trade_time":"1751018238529","oi_day_high":21250.0,"oi_day_low":17850.0},"NSE_FO:GMRAIRPORT25JUL85CE":{"ohlc":{"open":3.0,"high":3.3,"low":2.65,"close":2.9},"depth":{"buy":[{"quantity":20925,"price":2.85,"orders":3},{"quantity":76725,"price":2.8,"orders":10},{"quantity":83700,"price":2.75,"orders":11},{"quantity":83700,"price":2.7,"orders":9},{"quantity":69750,"price":2.65,"orders":5}],"sell":[{"quantity":48825,"price":2.95,"orders":5},{"quantity":160425,"price":3.0,"orders":14},{"quantity":104625,"price":3.05,"orders":13},{"quantity":69750,"price":3.1,"orders":6},{"quantity":55800,"price":3.15,"orders":6}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|96080","symbol":"GMRAIRPORT25JUL85CE","last_price":2.9,"volume":6465825,"average_price":3.02,"oi":4889475.0,"net_change":-0.05,"total_buy_quantity":1520550.0,"total_sell_quantity":1534500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1751018399804","oi_day_high":5182425.0,"oi_day_low":4191975.0},"NSE_FO:CUMMINSIND25JUL3350PE":{"ohlc":{"open":98.65,"high":123.0,"low":78.55,"close":108.9},"depth":{"buy":[{"quantity":200,"price":106.65,"orders":1},{"quantity":200,"price":106.6,"orders":1},{"quantity":600,"price":106.35,"orders":1},{"quantity":2600,"price":96.05,"orders":1},{"quantity":200,"price":84.5,"orders":1}],"sell":[{"quantity":200,"price":109.7,"orders":1},{"quantity":200,"price":109.8,"orders":1},{"quantity":200,"price":109.85,"orders":1},{"quantity":200,"price":109.95,"orders":1},{"quantity":200,"price":110.15,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|89934","symbol":"CUMMINSIND25JUL3350PE","last_price":108.9,"volume":58200,"average_price":94.48,"oi":15600.0,"net_change":0.05,"total_buy_quantity":8400.0,"total_sell_quantity":17200.0,"lower_circuit_limit":15.4,"upper_circuit_limit":202.3,"last_trade_time":"1751018391166","oi_day_high":16800.0,"oi_day_low":6800.0},"NSE_FO:ONGC25JUL245CE":{"ohlc":{"open":7.65,"high":8.35,"low":5.65,"close":7.0},"depth":{"buy":[{"quantity":4500,"price":6.95,"orders":1},{"quantity":13500,"price":6.9,"orders":4},{"quantity":11250,"price":6.85,"orders":3},{"quantity":13500,"price":6.8,"orders":4},{"quantity":9000,"price":6.75,"orders":2}],"sell":[{"quantity":9000,"price":7.05,"orders":3},{"quantity":18000,"price":7.1,"orders":6},{"quantity":24750,"price":7.15,"orders":6},{"quantity":47250,"price":7.2,"orders":6},{"quantity":9000,"price":7.25,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|119177","symbol":"ONGC25JUL245CE","last_price":7.0,"volume":12298500,"average_price":6.43,"oi":5483250.0,"net_change":-0.6,"total_buy_quantity":517500.0,"total_sell_quantity":630000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1751018399605","oi_day_high":5519250.0,"oi_day_low":2358000.0},"NSE_FO:MAXHEALTH25JUL1260CE":{"ohlc":{"open":56.4,"high":69.5,"low":48.25,"close":56.95},"depth":{"buy":[{"quantity":525,"price":55.6,"orders":1},{"quantity":525,"price":55.45,"orders":1},{"quantity":1050,"price":54.9,"orders":2},{"quantity":525,"price":54.85,"orders":1},{"quantity":525,"price":54.8,"orders":1}],"sell":[{"quantity":525,"price":57.05,"orders":1},{"quantity":525,"price":57.8,"orders":1},{"quantity":525,"price":57.85,"orders":1},{"quantity":525,"price":57.9,"orders":1},{"quantity":1050,"price":57.95,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|118312","symbol":"MAXHEALTH25JUL1260CE","last_price":56.95,"volume":501900,"average_price":58.84,"oi":112350.0,"net_change":2.15,"total_buy_quantity":43575.0,"total_sell_quantity":67200.0,"lower_circuit_limit":4.8,"upper_circuit_limit":104.8,"last_trade_time":"1751018391796","oi_day_high":170625.0,"oi_day_low":100800.0},"NSE_FO:VOLTAS25JUL1320PE":{"ohlc":{"open":40.2,"high":49.0,"low":34.35,"close":42.0},"depth":{"buy":[{"quantity":375,"price":41.9,"orders":1},{"quantity":375,"price":41.65,"orders":1},{"quantity":375,"price":41.6,"orders":1},{"quantity":750,"price":41.55,"orders":2},{"quantity":1125,"price":41.5,"orders":1}],"sell":[{"quantity":375,"price":42.5,"orders":1},{"quantity":375,"price":42.65,"orders":1},{"quantity":1125,"price":42.9,"orders":1},{"quantity":375,"price":42.95,"orders":1},{"quantity":375,"price":43.05,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|135467","symbol":"VOLTAS25JUL1320PE","last_price":42.0,"volume":231000,"average_price":41.11,"oi":192750.0,"net_change":0.75,"total_buy_quantity":90750.0,"total_sell_quantity":77625.0,"lower_circuit_limit":1.55,"upper_circuit_limit":80.95,"last_trade_time":"1751018387859","oi_day_high":192750.0,"oi_day_low":152250.0},"NSE_FO:MANKIND25JUL2300CE":{"ohlc":{"open":96.0,"high":120.0,"low":95.0,"close":104.0},"depth":{"buy":[{"quantity":225,"price":103.2,"orders":1},{"quantity":225,"price":103.15,"orders":1},{"quantity":225,"price":103.05,"orders":1},{"quantity":1125,"price":103.0,"orders":1},{"quantity":225,"price":102.05,"orders":1}],"sell":[{"quantity":225,"price":106.65,"orders":1},{"quantity":225,"price":106.7,"orders":1},{"quantity":225,"price":107.0,"orders":1},{"quantity":225,"price":107.2,"orders":1},{"quantity":225,"price":112.45,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|117107","symbol":"MANKIND25JUL2300CE","last_price":104.0,"volume":135225,"average_price":108.18,"oi":76050.0,"net_change":9.85,"total_buy_quantity":18000.0,"total_sell_quantity":19575.0,"lower_circuit_limit":20.55,"upper_circuit_limit":167.75,"last_trade_time":"1751018321484","oi_day_high":88425.0,"oi_day_low":74475.0},"NSE_FO:SRF25JUL3150PE":{"ohlc":{"open":114.75,"high":120.35,"low":81.9,"close":91.05},"depth":{"buy":[{"quantity":200,"price":90.15,"orders":1},{"quantity":200,"price":90.1,"orders":1},{"quantity":200,"price":90.0,"orders":1},{"quantity":600,"price":88.95,"orders":1},{"quantity":600,"price":88.55,"orders":1}],"sell":[{"quantity":200,"price":92.85,"orders":1},{"quantity":200,"price":92.9,"orders":1},{"quantity":200,"price":92.95,"orders":1},{"quantity":600,"price":93.75,"orders":1},{"quantity":200,"price":93.8,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|136395","symbol":"SRF25JUL3150PE","last_price":91.05,"volume":82600,"average_price":97.95,"oi":32000.0,"net_change":-218.85,"total_buy_quantity":22000.0,"total_sell_quantity":31600.0,"lower_circuit_limit":51.6,"upper_circuit_limit":213.9,"last_trade_time":"1751018391853","oi_day_high":32200.0,"oi_day_low":200.0},"NSE_FO:ITC25JUL420CE":{"ohlc":{"open":9.65,"high":10.55,"low":7.9,"close":8.45},"depth":{"buy":[{"quantity":1600,"price":8.45,"orders":1},{"quantity":6400,"price":8.4,"orders":3},{"quantity":4800,"price":8.35,"orders":2},{"quantity":11200,"price":8.3,"orders":6},{"quantity":14400,"price":8.25,"orders":7}],"sell":[{"quantity":6400,"price":8.5,"orders":3},{"quantity":24000,"price":8.55,"orders":8},{"quantity":20800,"price":8.6,"orders":9},{"quantity":8000,"price":8.65,"orders":4},{"quantity":22400,"price":8.7,"orders":8}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|105276","symbol":"ITC25JUL420CE","last_price":8.45,"volume":9571200,"average_price":8.81,"oi":5916800.0,"net_change":-1.05,"total_buy_quantity":529600.0,"total_sell_quantity":1089600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1751018399231","oi_day_high":6054400.0,"oi_day_low":4662400.0},"NSE_FO:BAJFINANCE25JUL1000PE":{"ohlc":{"open":50.0,"high":67.25,"low":50.0,"close":60.3},"depth":{"buy":[{"quantity":750,"price":60.2,"orders":1},{"quantity":750,"price":59.7,"orders":1},{"quantity":750,"price":59.15,"orders":1},{"quantity":2250,"price":57.1,"orders":1},{"quantity":3000,"price":55.65,"orders":1}],"sell":[{"quantity":1500,"price":60.75,"orders":2},{"quantity":750,"price":61.5,"orders":1},{"quantity":2250,"price":61.6,"orders":2},{"quantity":1500,"price":62.9,"orders":1},{"quantity":750,"price":62.95,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|71093","symbol":"BAJFINANCE25JUL1000PE","last_price":60.3,"volume":168000,"average_price":62.06,"oi":264750.0,"net_change":4.45,"total_buy_quantity":59250.0,"total_sell_quantity":136500.0,"lower_circuit_limit":24.75,"upper_circuit_limit":86.95,"last_trade_time":"1751018344323","oi_day_high":264750.0,"oi_day_low":236250.0},"NSE_FO:COALINDIA25JUL395PE":{"ohlc":{"open":8.0,"high":9.65,"low":7.4,"close":7.7},"depth":{"buy":[{"quantity":4050,"price":7.65,"orders":3},{"quantity":1350,"price":7.6,"orders":1},{"quantity":8100,"price":7.55,"orders":5},{"quantity":5400,"price":7.5,"orders":3},{"quantity":6750,"price":7.45,"orders":3}],"sell":[{"quantity":1350,"price":7.75,"orders":1},{"quantity":4050,"price":7.8,"orders":3},{"quantity":4050,"price":7.85,"orders":3},{"quantity":2700,"price":7.9,"orders":2},{"quantity":4050,"price":7.95,"orders":3}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|87730","symbol":"COALINDIA25JUL395PE","last_price":7.7,"volume":1526850,"average_price":8.25,"oi":3280500.0,"net_change":-1.55,"total_buy_quantity":287550.0,"total_sell_quantity":217350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1751018387779","oi_day_high":3280500.0,"oi_day_low":3118500.0},"NSE_FO:TATACHEM25JUL940PE":{"ohlc":{"open":27.65,"high":27.75,"low":22.7,"close":27.35},"depth":{"buy":[{"quantity":650,"price":27.6,"orders":1},{"quantity":650,"price":27.55,"orders":1},{"quantity":650,"price":27.4,"orders":1},{"quantity":1950,"price":27.35,"orders":1},{"quantity":650,"price":27.25,"orders":1}],"sell":[{"quantity":650,"price":28.25,"orders":1},{"quantity":650,"price":28.3,"orders":1},{"quantity":650,"price":28.35,"orders":1},{"quantity":1950,"price":28.45,"orders":2},{"quantity":650,"price":28.5,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|129012","symbol":"TATACHEM25JUL940PE","last_price":27.35,"volume":137150,"average_price":25.36,"oi":134550.0,"net_change":-0.25,"total_buy_quantity":109200.0,"total_sell_quantity":81900.0,"lower_circuit_limit":2.25,"upper_circuit_limit":52.95,"last_trade_time":"1751018198330","oi_day_high":139100.0,"oi_day_low":133250.0},"NSE_FO:CHAMBLFERT25JUL560PE":{"ohlc":{"open":18.45,"high":19.45,"low":15.75,"close":17.45},"depth":{"buy":[{"quantity":950,"price":17.05,"orders":1},{"quantity":950,"price":17.0,"orders":1},{"quantity":950,"price":16.9,"orders":1},{"quantity":1900,"price":16.85,"orders":2},{"quantity":950,"price":16.8,"orders":1}],"sell":[{"quantity":950,"price":17.5,"orders":1},{"quantity":950,"price":17.65,"orders":1},{"quantity":950,"price":17.7,"orders":1},{"quantity":3800,"price":17.75,"orders":4},{"quantity":950,"price":17.8,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|82565","symbol":"CHAMBLFERT25JUL560PE","last_price":17.45,"volume":190000,"average_price":17.69,"oi":294500.0,"net_change":-1.7,"total_buy_quantity":165300.0,"total_sell_quantity":152000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.15,"last_trade_time":"1751018353852","oi_day_high":297350.0,"oi_day_low":213750.0},"NSE_FO:MGL25JUL1440PE":{"ohlc":{"open":46.7,"high":51.0,"low":26.25,"close":29.4},"depth":{"buy":[{"quantity":400,"price":29.25,"orders":1},{"quantity":800,"price":28.3,"orders":2},{"quantity":800,"price":28.25,"orders":2},{"quantity":400,"price":28.2,"orders":1},{"quantity":400,"price":28.15,"orders":1}],"sell":[{"quantity":400,"price":29.6,"orders":1},{"quantity":400,"price":29.65,"orders":1},{"quantity":400,"price":30.1,"orders":1},{"quantity":400,"price":30.35,"orders":1},{"quantity":400,"price":31.0,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|114153","symbol":"MGL25JUL1440PE","last_price":29.4,"volume":224800,"average_price":31.97,"oi":58800.0,"net_change":-21.05,"total_buy_quantity":75600.0,"total_sell_quantity":74400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.85,"last_trade_time":"1751018368594","oi_day_high":62000.0,"oi_day_low":30800.0},"NSE_FO:SHREECEM25JUL30000PE":{"ohlc":{"open":620.05,"high":631.2,"low":334.6,"close":434.6},"depth":{"buy":[{"quantity":25,"price":413.35,"orders":1},{"quantity":25,"price":410.8,"orders":1},{"quantity":25,"price":410.75,"orders":1},{"quantity":25,"price":410.7,"orders":1},{"quantity":25,"price":410.6,"orders":1}],"sell":[{"quantity":25,"price":429.75,"orders":1},{"quantity":25,"price":429.8,"orders":1},{"quantity":25,"price":430.0,"orders":1},{"quantity":300,"price":435.4,"orders":1},{"quantity":25,"price":436.1,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|125950","symbol":"SHREECEM25JUL30000PE","last_price":434.6,"volume":57625,"average_price":410.31,"oi":8825.0,"net_change":-262.15,"total_buy_quantity":3400.0,"total_sell_quantity":2575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1263.8,"last_trade_time":"1751018399362","oi_day_high":11900.0,"oi_day_low":3075.0},"NSE_FO:SOLARINDS25JUL17250PE":{"ohlc":{"open":586.85,"high":634.9,"low":400.0,"close":501.15},"depth":{"buy":[{"quantity":150,"price":493.0,"orders":1},{"quantity":150,"price":492.0,"orders":1},{"quantity":75,"price":483.75,"orders":1},{"quantity":75,"price":483.65,"orders":1},{"quantity":75,"price":480.4,"orders":1}],"sell":[{"quantity":75,"price":500.0,"orders":1},{"quantity":75,"price":506.05,"orders":1},{"quantity":75,"price":506.9,"orders":1},{"quantity":75,"price":509.65,"orders":1},{"quantity":225,"price":516.2,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|135964","symbol":"SOLARINDS25JUL17250PE","last_price":501.15,"volume":16350,"average_price":491.9,"oi":4875.0,"net_change":-75.55,"total_buy_quantity":7425.0,"total_sell_quantity":4575.0,"lower_circuit_limit":29.75,"upper_circuit_limit":1123.65,"last_trade_time":"1751018313533","oi_day_high":6000.0,"oi_day_low":1800.0},"NSE_FO:TCS25JUL3440PE":{"ohlc":{"open":75.05,"high":82.75,"low":67.8,"close":77.55},"depth":{"buy":[{"quantity":350,"price":77.6,"orders":2},{"quantity":175,"price":77.55,"orders":1},{"quantity":525,"price":77.45,"orders":3},{"quantity":175,"price":77.35,"orders":1},{"quantity":175,"price":77.1,"orders":1}],"sell":[{"quantity":350,"price":78.05,"orders":2},{"quantity":175,"price":78.45,"orders":1},{"quantity":350,"price":78.5,"orders":1},{"quantity":175,"price":78.55,"orders":1},{"quantity":525,"price":78.6,"orders":3}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|131348","symbol":"TCS25JUL3440PE","last_price":77.55,"volume":592375,"average_price":74.22,"oi":382725.0,"net_change":-4.3,"total_buy_quantity":38325.0,"total_sell_quantity":37625.0,"lower_circuit_limit":20.0,"upper_circuit_limit":143.7,"last_trade_time":"1751018375310","oi_day_high":385700.0,"oi_day_low":233100.0},"NSE_FO:LTIM25JUL5400CE":{"ohlc":{"open":210.05,"high":227.9,"low":148.65,"close":156.0},"depth":{"buy":[{"quantity":150,"price":155.05,"orders":1},{"quantity":300,"price":155.0,"orders":2},{"quantity":150,"price":154.2,"orders":1},{"quantity":450,"price":154.15,"orders":1},{"quantity":300,"price":154.05,"orders":2}],"sell":[{"quantity":150,"price":157.95,"orders":1},{"quantity":150,"price":158.0,"orders":1},{"quantity":450,"price":158.3,"orders":1},{"quantity":450,"price":158.95,"orders":1},{"quantity":450,"price":159.4,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|111317","symbol":"LTIM25JUL5400CE","last_price":156.0,"volume":186600,"average_price":181.37,"oi":51600.0,"net_change":-49.35,"total_buy_quantity":21600.0,"total_sell_quantity":27300.0,"lower_circuit_limit":47.25,"upper_circuit_limit":363.45,"last_trade_time":"1751018376915","oi_day_high":56250.0,"oi_day_low":22950.0},"NSE_FO:ADANIGREEN25JUL1000CE":{"ohlc":{"open":48.95,"high":80.9,"low":45.9,"close":60.45},"depth":{"buy":[{"quantity":600,"price":60.5,"orders":1},{"quantity":1200,"price":60.15,"orders":2},{"quantity":1800,"price":60.1,"orders":3},{"quantity":1800,"price":60.05,"orders":3},{"quantity":600,"price":59.95,"orders":1}],"sell":[{"quantity":600,"price":60.8,"orders":1},{"quantity":600,"price":61.0,"orders":1},{"quantity":600,"price":61.35,"orders":1},{"quantity":1200,"price":61.4,"orders":2},{"quantity":1200,"price":61.45,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|59810","symbol":"ADANIGREEN25JUL1000CE","last_price":60.45,"volume":3433200,"average_price":64.14,"oi":748800.0,"net_change":13.3,"total_buy_quantity":121800.0,"total_sell_quantity":183000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.75,"last_trade_time":"1751018398489","oi_day_high":874800.0,"oi_day_low":687600.0},"NSE_FO:CYIENT25JUL1300PE":{"ohlc":{"open":58.75,"high":59.9,"low":47.85,"close":58.95},"depth":{"buy":[{"quantity":425,"price":58.3,"orders":1},{"quantity":425,"price":58.25,"orders":1},{"quantity":850,"price":57.95,"orders":2},{"quantity":425,"price":57.65,"orders":1},{"quantity":425,"price":57.6,"orders":1}],"sell":[{"quantity":425,"price":59.0,"orders":1},{"quantity":425,"price":59.6,"orders":1},{"quantity":425,"price":59.65,"orders":1},{"quantity":425,"price":59.7,"orders":1},{"quantity":850,"price":59.75,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|90205","symbol":"CYIENT25JUL1300PE","last_price":58.95,"volume":66725,"average_price":54.05,"oi":116450.0,"net_change":-4.55,"total_buy_quantity":81175.0,"total_sell_quantity":82450.0,"lower_circuit_limit":16.8,"upper_circuit_limit":110.2,"last_trade_time":"1751018371526","oi_day_high":116450.0,"oi_day_low":92650.0},"NSE_FO:IOC25JUL145CE":{"ohlc":{"open":5.95,"high":6.95,"low":5.45,"close":5.9},"depth":{"buy":[{"quantity":14625,"price":5.9,"orders":3},{"quantity":34125,"price":5.85,"orders":7},{"quantity":43875,"price":5.8,"orders":9},{"quantity":24375,"price":5.75,"orders":5},{"quantity":9750,"price":5.7,"orders":2}],"sell":[{"quantity":29250,"price":6.0,"orders":6},{"quantity":19500,"price":6.05,"orders":4},{"quantity":34125,"price":6.1,"orders":7},{"quantity":29250,"price":6.15,"orders":5},{"quantity":39000,"price":6.2,"orders":5}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|106645","symbol":"IOC25JUL145CE","last_price":5.9,"volume":6191250,"average_price":6.19,"oi":4767750.0,"net_change":0.1,"total_buy_quantity":833625.0,"total_sell_quantity":940875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1751018384322","oi_day_high":5084625.0,"oi_day_low":4748250.0},"NSE_FO:COLPAL25JUL2380PE":{"ohlc":{"open":58.85,"high":58.85,"low":44.5,"close":48.2},"depth":{"buy":[{"quantity":225,"price":48.2,"orders":1},{"quantity":225,"price":48.15,"orders":1},{"quantity":225,"price":48.1,"orders":1},{"quantity":225,"price":47.65,"orders":1},{"quantity":225,"price":47.5,"orders":1}],"sell":[{"quantity":225,"price":49.0,"orders":1},{"quantity":225,"price":49.15,"orders":1},{"quantity":225,"price":49.2,"orders":1},{"quantity":225,"price":49.25,"orders":1},{"quantity":225,"price":49.3,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|88644","symbol":"COLPAL25JUL2380PE","last_price":48.2,"volume":31500,"average_price":49.77,"oi":14400.0,"net_change":-10.75,"total_buy_quantity":49500.0,"total_sell_quantity":33975.0,"lower_circuit_limit":7.55,"upper_circuit_limit":110.35,"last_trade_time":"1751018318890","oi_day_high":16875.0,"oi_day_low":9675.0},"NSE_FO:NTPC25JUL335PE":{"ohlc":{"open":6.2,"high":7.9,"low":5.4,"close":7.6},"depth":{"buy":[{"quantity":3000,"price":7.6,"orders":2},{"quantity":3000,"price":7.55,"orders":2},{"quantity":9000,"price":7.5,"orders":6},{"quantity":7500,"price":7.45,"orders":5},{"quantity":4500,"price":7.4,"orders":3}],"sell":[{"quantity":1500,"price":7.7,"orders":1},{"quantity":3000,"price":7.75,"orders":2},{"quantity":3000,"price":7.8,"orders":2},{"quantity":16500,"price":7.85,"orders":3},{"quantity":7500,"price":7.9,"orders":4}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|123778","symbol":"NTPC25JUL335PE","last_price":7.6,"volume":2940000,"average_price":6.36,"oi":1548000.0,"net_change":0.5,"total_buy_quantity":472500.0,"total_sell_quantity":264000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1751018394355","oi_day_high":1746000.0,"oi_day_low":1548000.0},"NSE_FO:ANGELONE25JUL2900PE":{"ohlc":{"open":148.25,"high":149.5,"low":112.6,"close":135.0},"depth":{"buy":[{"quantity":1000,"price":135.15,"orders":3},{"quantity":250,"price":134.05,"orders":1},{"quantity":250,"price":134.0,"orders":1},{"quantity":250,"price":133.95,"orders":1},{"quantity":250,"price":133.9,"orders":1}],"sell":[{"quantity":500,"price":136.65,"orders":1},{"quantity":250,"price":136.8,"orders":1},{"quantity":250,"price":137.9,"orders":1},{"quantity":500,"price":137.95,"orders":1},{"quantity":250,"price":138.0,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|63296","symbol":"ANGELONE25JUL2900PE","last_price":135.0,"volume":377750,"average_price":134.13,"oi":149500.0,"net_change":-15.5,"total_buy_quantity":51500.0,"total_sell_quantity":34250.0,"lower_circuit_limit":26.7,"upper_circuit_limit":274.3,"last_trade_time":"1751018331508","oi_day_high":151000.0,"oi_day_low":59250.0},"NSE_FO:NYKAA25JUL207.5CE":{"ohlc":{"open":6.8,"high":7.95,"low":5.35,"close":6.95},"depth":{"buy":[{"quantity":6250,"price":7.1,"orders":2},{"quantity":6250,"price":7.05,"orders":2},{"quantity":6250,"price":7.0,"orders":2},{"quantity":12500,"price":6.95,"orders":2},{"quantity":3125,"price":6.9,"orders":1}],"sell":[{"quantity":3125,"price":7.35,"orders":1},{"quantity":9375,"price":7.4,"orders":3},{"quantity":6250,"price":7.45,"orders":2},{"quantity":3125,"price":7.5,"orders":1},{"quantity":25000,"price":7.55,"orders":3}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|124012","symbol":"NYKAA25JUL207.5CE","last_price":6.95,"volume":643750,"average_price":7.04,"oi":171875.0,"net_change":0.2,"total_buy_quantity":621875.0,"total_sell_quantity":303125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1751018114731","oi_day_high":181250.0,"oi_day_low":31250.0},"NSE_FO:GRANULES25JUL500PE":{"ohlc":{"open":18.5,"high":20.1,"low":15.5,"close":18.4},"depth":{"buy":[{"quantity":2150,"price":18.15,"orders":2},{"quantity":2150,"price":17.8,"orders":1},{"quantity":1075,"price":17.75,"orders":1},{"quantity":1075,"price":17.7,"orders":1},{"quantity":2150,"price":16.95,"orders":1}],"sell":[{"quantity":1075,"price":18.45,"orders":1},{"quantity":1075,"price":18.5,"orders":1},{"quantity":1075,"price":18.55,"orders":1},{"quantity":2150,"price":18.9,"orders":1},{"quantity":1075,"price":18.95,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|92973","symbol":"GRANULES25JUL500PE","last_price":18.4,"volume":319275,"average_price":17.71,"oi":439675.0,"net_change":-0.05,"total_buy_quantity":172000.0,"total_sell_quantity":169850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.45,"last_trade_time":"1751018349034","oi_day_high":453650.0,"oi_day_low":400975.0},"NSE_FO:BAJAJFINSV25JUL2060CE":{"ohlc":{"open":69.25,"high":71.0,"low":42.45,"close":51.9},"depth":{"buy":[{"quantity":500,"price":50.9,"orders":1},{"quantity":500,"price":50.85,"orders":1},{"quantity":500,"price":50.75,"orders":1},{"quantity":500,"price":50.65,"orders":1},{"quantity":1000,"price":50.6,"orders":2}],"sell":[{"quantity":500,"price":51.95,"orders":1},{"quantity":500,"price":52.0,"orders":1},{"quantity":1000,"price":52.1,"orders":2},{"quantity":1000,"price":52.15,"orders":2},{"quantity":1000,"price":52.5,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|79745","symbol":"BAJAJFINSV25JUL2060CE","last_price":51.9,"volume":1771500,"average_price":51.55,"oi":341000.0,"net_change":-11.8,"total_buy_quantity":61000.0,"total_sell_quantity":101500.0,"lower_circuit_limit":10.5,"upper_circuit_limit":116.9,"last_trade_time":"1751018394926","oi_day_high":345500.0,"oi_day_low":214000.0},"NSE_FO:TRENT25JUL6100PE":{"ohlc":{"open":224.85,"high":259.5,"low":191.0,"close":224.95},"depth":{"buy":[{"quantity":100,"price":220.5,"orders":1},{"quantity":100,"price":220.25,"orders":1},{"quantity":100,"price":220.15,"orders":1},{"quantity":100,"price":220.1,"orders":1},{"quantity":200,"price":219.75,"orders":2}],"sell":[{"quantity":100,"price":224.5,"orders":1},{"quantity":100,"price":224.55,"orders":1},{"quantity":100,"price":225.9,"orders":1},{"quantity":100,"price":226.1,"orders":1},{"quantity":100,"price":226.15,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|139413","symbol":"TRENT25JUL6100PE","last_price":224.95,"volume":249200,"average_price":220.4,"oi":160900.0,"net_change":-6.55,"total_buy_quantity":14000.0,"total_sell_quantity":16500.0,"lower_circuit_limit":23.75,"upper_circuit_limit":439.25,"last_trade_time":"1751018389118","oi_day_high":161500.0,"oi_day_low":94800.0},"NSE_FO:CHOLAFIN25JUL1620PE":{"ohlc":{"open":49.45,"high":68.05,"low":40.15,"close":51.6},"depth":{"buy":[{"quantity":625,"price":50.55,"orders":1},{"quantity":625,"price":50.5,"orders":1},{"quantity":625,"price":50.25,"orders":1},{"quantity":625,"price":50.2,"orders":1},{"quantity":625,"price":49.75,"orders":1}],"sell":[{"quantity":625,"price":53.25,"orders":1},{"quantity":625,"price":53.3,"orders":1},{"quantity":3125,"price":53.9,"orders":2},{"quantity":1250,"price":53.95,"orders":1},{"quantity":1250,"price":60.8,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|87177","symbol":"CHOLAFIN25JUL1620PE","last_price":51.6,"volume":235625,"average_price":51.3,"oi":44375.0,"net_change":0.85,"total_buy_quantity":76875.0,"total_sell_quantity":91250.0,"lower_circuit_limit":3.8,"upper_circuit_limit":97.7,"last_trade_time":"1751018373114","oi_day_high":52500.0,"oi_day_low":26250.0},"NSE_FO:IRB25JUL50CE":{"ohlc":{"open":2.2,"high":2.3,"low":1.75,"close":1.75},"depth":{"buy":[{"quantity":151775,"price":1.75,"orders":10},{"quantity":186800,"price":1.7,"orders":12},{"quantity":210150,"price":1.65,"orders":15},{"quantity":268525,"price":1.6,"orders":2},{"quantity":105075,"price":1.55,"orders":3}],"sell":[{"quantity":81725,"price":1.85,"orders":4},{"quantity":163450,"price":1.9,"orders":8},{"quantity":280200,"price":1.95,"orders":15},{"quantity":128425,"price":2.0,"orders":10},{"quantity":151775,"price":2.05,"orders":4}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|103991","symbol":"IRB25JUL50CE","last_price":1.75,"volume":3315700,"average_price":2.04,"oi":3350725.0,"net_change":-0.5,"total_buy_quantity":2486775.0,"total_sell_quantity":2626875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1751018074185","oi_day_high":3350725.0,"oi_day_low":2766975.0},"NSE_FO:ADANIENSOL25JUL860PE":{"ohlc":{"open":32.25,"high":32.25,"low":21.4,"close":25.0},"depth":{"buy":[{"quantity":675,"price":24.7,"orders":1},{"quantity":675,"price":24.65,"orders":1},{"quantity":675,"price":24.6,"orders":1},{"quantity":3375,"price":24.55,"orders":4},{"quantity":675,"price":24.5,"orders":1}],"sell":[{"quantity":1350,"price":25.3,"orders":2},{"quantity":1350,"price":25.55,"orders":2},{"quantity":2025,"price":25.6,"orders":3},{"quantity":675,"price":25.65,"orders":1},{"quantity":675,"price":25.7,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|75466","symbol":"ADANIENSOL25JUL860PE","last_price":25.0,"volume":309150,"average_price":25.45,"oi":168075.0,"net_change":-8.25,"total_buy_quantity":155925.0,"total_sell_quantity":94500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.1,"last_trade_time":"1751018389463","oi_day_high":170100.0,"oi_day_low":113400.0},"NSE_FO:ALKEM25JUL4850PE":{"ohlc":{"open":88.75,"high":95.55,"low":85.65,"close":87.9},"depth":{"buy":[{"quantity":125,"price":86.55,"orders":1},{"quantity":125,"price":86.5,"orders":1},{"quantity":125,"price":84.15,"orders":1},{"quantity":125,"price":84.1,"orders":1},{"quantity":250,"price":84.05,"orders":1}],"sell":[{"quantity":250,"price":88.3,"orders":2},{"quantity":125,"price":89.35,"orders":1},{"quantity":125,"price":89.4,"orders":1},{"quantity":125,"price":91.9,"orders":1},{"quantity":250,"price":91.95,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|76387","symbol":"ALKEM25JUL4850PE","last_price":87.9,"volume":3875,"average_price":90.84,"oi":2625.0,"net_change":-29.7,"total_buy_quantity":18000.0,"total_sell_quantity":8250.0,"lower_circuit_limit":13.2,"upper_circuit_limit":222.0,"last_trade_time":"1751018159357","oi_day_high":2750.0,"oi_day_low":2000.0},"NSE_FO:ABB25JUL6000CE":{"ohlc":{"open":240.0,"high":340.15,"low":236.15,"close":262.0},"depth":{"buy":[{"quantity":125,"price":262.05,"orders":1},{"quantity":250,"price":262.0,"orders":1},{"quantity":375,"price":260.75,"orders":1},{"quantity":125,"price":260.25,"orders":1},{"quantity":375,"price":260.2,"orders":1}],"sell":[{"quantity":125,"price":263.35,"orders":1},{"quantity":125,"price":263.45,"orders":1},{"quantity":375,"price":264.2,"orders":1},{"quantity":125,"price":264.5,"orders":1},{"quantity":375,"price":264.55,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|57500","symbol":"ABB25JUL6000CE","last_price":262.0,"volume":195375,"average_price":281.15,"oi":75875.0,"net_change":31.85,"total_buy_quantity":8500.0,"total_sell_quantity":13625.0,"lower_circuit_limit":14.6,"upper_circuit_limit":445.7,"last_trade_time":"1751018377560","oi_day_high":76750.0,"oi_day_low":66875.0},"NSE_FO:JSWENERGY25JUL520PE":{"ohlc":{"open":20.05,"high":21.6,"low":15.85,"close":18.7},"depth":{"buy":[{"quantity":1000,"price":18.55,"orders":1},{"quantity":1000,"price":18.5,"orders":1},{"quantity":2000,"price":18.45,"orders":2},{"quantity":1000,"price":18.4,"orders":1},{"quantity":2000,"price":18.35,"orders":2}],"sell":[{"quantity":2000,"price":18.7,"orders":2},{"quantity":2000,"price":18.75,"orders":2},{"quantity":6000,"price":18.8,"orders":6},{"quantity":6000,"price":18.85,"orders":4},{"quantity":3000,"price":18.9,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|106620","symbol":"JSWENERGY25JUL520PE","last_price":18.7,"volume":1034000,"average_price":18.55,"oi":485000.0,"net_change":-2.3,"total_buy_quantity":203000.0,"total_sell_quantity":249000.0,"lower_circuit_limit":1.0,"upper_circuit_limit":41.0,"last_trade_time":"1751018379140","oi_day_high":485000.0,"oi_day_low":325000.0},"NSE_FO:ZYDUSLIFE25JUL980CE":{"ohlc":{"open":26.45,"high":29.2,"low":23.55,"close":26.15},"depth":{"buy":[{"quantity":900,"price":25.55,"orders":1},{"quantity":900,"price":25.5,"orders":1},{"quantity":900,"price":25.35,"orders":1},{"quantity":900,"price":25.3,"orders":1},{"quantity":900,"price":25.25,"orders":1}],"sell":[{"quantity":900,"price":26.4,"orders":1},{"quantity":900,"price":26.45,"orders":1},{"quantity":900,"price":26.8,"orders":1},{"quantity":900,"price":26.85,"orders":1},{"quantity":900,"price":26.95,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|136327","symbol":"ZYDUSLIFE25JUL980CE","last_price":26.15,"volume":130500,"average_price":25.97,"oi":89100.0,"net_change":0.6,"total_buy_quantity":161100.0,"total_sell_quantity":141300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.25,"last_trade_time":"1751018370514","oi_day_high":91800.0,"oi_day_low":67500.0},"NSE_FO:MUTHOOTFIN25JUL2600PE":{"ohlc":{"open":90.0,"high":128.85,"low":90.0,"close":100.2},"depth":{"buy":[{"quantity":275,"price":102.05,"orders":1},{"quantity":275,"price":101.95,"orders":1},{"quantity":550,"price":101.85,"orders":2},{"quantity":275,"price":92.3,"orders":1},{"quantity":275,"price":92.25,"orders":1}],"sell":[{"quantity":275,"price":104.3,"orders":1},{"quantity":275,"price":106.05,"orders":1},{"quantity":275,"price":106.45,"orders":1},{"quantity":275,"price":113.4,"orders":1},{"quantity":275,"price":113.55,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|115336","symbol":"MUTHOOTFIN25JUL2600PE","last_price":100.2,"volume":83875,"average_price":103.18,"oi":61325.0,"net_change":8.85,"total_buy_quantity":17600.0,"total_sell_quantity":27225.0,"lower_circuit_limit":17.95,"upper_circuit_limit":164.75,"last_trade_time":"1751018353580","oi_day_high":82225.0,"oi_day_low":61325.0},"NSE_FO:BALKRISIND25JUL2440PE":{"ohlc":{"open":59.85,"high":59.85,"low":47.85,"close":55.15},"depth":{"buy":[{"quantity":300,"price":46.7,"orders":1},{"quantity":900,"price":42.05,"orders":2},{"quantity":6000,"price":42.0,"orders":1},{"quantity":600,"price":40.05,"orders":1},{"quantity":900,"price":38.95,"orders":1}],"sell":[{"quantity":300,"price":48.75,"orders":1},{"quantity":300,"price":48.8,"orders":1},{"quantity":300,"price":48.85,"orders":1},{"quantity":900,"price":51.95,"orders":2},{"quantity":300,"price":53.35,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|71912","symbol":"BALKRISIND25JUL2440PE","last_price":55.15,"volume":4800,"average_price":51.99,"oi":3600.0,"net_change":-36.85,"total_buy_quantity":10500.0,"total_sell_quantity":32400.0,"lower_circuit_limit":37.95,"upper_circuit_limit":160.65,"last_trade_time":"1751010909181","oi_day_high":3600.0,"oi_day_low":300.0},"NSE_FO:BIOCON25JUL350CE":{"ohlc":{"open":15.1,"high":16.0,"low":13.2,"close":15.25},"depth":{"buy":[{"quantity":12500,"price":15.25,"orders":1},{"quantity":2500,"price":15.15,"orders":1},{"quantity":2500,"price":15.1,"orders":1},{"quantity":2500,"price":15.05,"orders":1},{"quantity":5000,"price":15.0,"orders":2}],"sell":[{"quantity":5000,"price":15.3,"orders":2},{"quantity":7500,"price":15.35,"orders":1},{"quantity":2500,"price":15.4,"orders":1},{"quantity":5000,"price":15.45,"orders":2},{"quantity":27500,"price":15.5,"orders":8}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|76253","symbol":"BIOCON25JUL350CE","last_price":15.25,"volume":1322500,"average_price":14.91,"oi":980000.0,"net_change":0.2,"total_buy_quantity":307500.0,"total_sell_quantity":435000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.05,"last_trade_time":"1751018398245","oi_day_high":1082500.0,"oi_day_low":945000.0},"NSE_FO:PAGEIND25JUL48500PE":{"ohlc":{"open":1647.65,"high":2007.0,"low":1440.0,"close":1850.0},"depth":{"buy":[{"quantity":45,"price":1509.9,"orders":1},{"quantity":15,"price":1509.85,"orders":1},{"quantity":15,"price":1509.25,"orders":1},{"quantity":15,"price":1505.0,"orders":1},{"quantity":45,"price":1495.05,"orders":1}],"sell":[{"quantity":15,"price":1849.95,"orders":1},{"quantity":15,"price":1850.0,"orders":1},{"quantity":180,"price":1940.95,"orders":1},{"quantity":30,"price":1970.1,"orders":1},{"quantity":105,"price":1976.3,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|125857","symbol":"PAGEIND25JUL48500PE","last_price":1850.0,"volume":495,"average_price":1653.67,"oi":165.0,"net_change":150.0,"total_buy_quantity":675.0,"total_sell_quantity":1515.0,"lower_circuit_limit":86.95,"upper_circuit_limit":2690.6,"last_trade_time":"1751018399056","oi_day_high":210.0,"oi_day_low":90.0},"NSE_FO:TATACOMM25JUL1680PE":{"ohlc":{"open":41.95,"high":44.5,"low":37.1,"close":44.5},"depth":{"buy":[{"quantity":350,"price":42.5,"orders":1},{"quantity":350,"price":42.45,"orders":1},{"quantity":350,"price":42.4,"orders":1},{"quantity":350,"price":42.05,"orders":1},{"quantity":350,"price":42.0,"orders":1}],"sell":[{"quantity":350,"price":44.65,"orders":1},{"quantity":350,"price":44.7,"orders":1},{"quantity":350,"price":44.75,"orders":1},{"quantity":350,"price":44.9,"orders":1},{"quantity":350,"price":44.95,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|129235","symbol":"TATACOMM25JUL1680PE","last_price":44.5,"volume":25900,"average_price":39.82,"oi":34300.0,"net_change":-1.15,"total_buy_quantity":51450.0,"total_sell_quantity":35350.0,"lower_circuit_limit":3.9,"upper_circuit_limit":87.4,"last_trade_time":"1751018010789","oi_day_high":34300.0,"oi_day_low":26600.0},"NSE_FO:TITAGARH25JUL940PE":{"ohlc":{"open":35.3,"high":44.65,"low":34.0,"close":43.45},"depth":{"buy":[{"quantity":725,"price":43.5,"orders":1},{"quantity":2900,"price":43.45,"orders":1},{"quantity":725,"price":43.15,"orders":1},{"quantity":725,"price":43.1,"orders":1},{"quantity":725,"price":41.1,"orders":1}],"sell":[{"quantity":725,"price":45.45,"orders":1},{"quantity":725,"price":45.5,"orders":1},{"quantity":725,"price":46.05,"orders":1},{"quantity":725,"price":46.1,"orders":1},{"quantity":5075,"price":47.7,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|138772","symbol":"TITAGARH25JUL940PE","last_price":43.45,"volume":63075,"average_price":39.78,"oi":27550.0,"net_change":-61.8,"total_buy_quantity":66700.0,"total_sell_quantity":91350.0,"lower_circuit_limit":27.8,"upper_circuit_limit":109.6,"last_trade_time":"1751018373780","oi_day_high":28275.0,"oi_day_low":1450.0},"NSE_FO:CIPLA25JUL1520PE":{"ohlc":{"open":45.7,"high":51.3,"low":40.35,"close":40.65},"depth":{"buy":[{"quantity":375,"price":40.7,"orders":1},{"quantity":375,"price":40.6,"orders":1},{"quantity":375,"price":40.5,"orders":1},{"quantity":375,"price":40.45,"orders":1},{"quantity":375,"price":40.4,"orders":1}],"sell":[{"quantity":750,"price":41.05,"orders":2},{"quantity":1125,"price":41.1,"orders":1},{"quantity":1500,"price":41.2,"orders":2},{"quantity":1500,"price":41.3,"orders":2},{"quantity":375,"price":41.35,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|83367","symbol":"CIPLA25JUL1520PE","last_price":40.65,"volume":67875,"average_price":45.95,"oi":106125.0,"net_change":-6.5,"total_buy_quantity":49500.0,"total_sell_quantity":57750.0,"lower_circuit_limit":15.4,"upper_circuit_limit":78.9,"last_trade_time":"1751018340004","oi_day_high":106125.0,"oi_day_low":90750.0},"NSE_FO:MFSL25JUL1640CE":{"ohlc":{"open":52.95,"high":56.55,"low":38.35,"close":47.0},"depth":{"buy":[{"quantity":800,"price":42.2,"orders":1},{"quantity":800,"price":42.15,"orders":1},{"quantity":800,"price":42.1,"orders":1},{"quantity":1600,"price":42.05,"orders":1},{"quantity":800,"price":40.8,"orders":1}],"sell":[{"quantity":800,"price":46.9,"orders":1},{"quantity":800,"price":46.95,"orders":1},{"quantity":800,"price":47.0,"orders":1},{"quantity":800,"price":47.05,"orders":1},{"quantity":800,"price":47.35,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|36929","symbol":"MFSL25JUL1640CE","last_price":47.0,"volume":358400,"average_price":48.25,"oi":118400.0,"net_change":-3.2,"total_buy_quantity":88000.0,"total_sell_quantity":59200.0,"lower_circuit_limit":5.0,"upper_circuit_limit":95.4,"last_trade_time":"1751018294222","oi_day_high":119200.0,"oi_day_low":64000.0},"NSE_FO:AUROPHARMA25JUL1120PE":{"ohlc":{"open":32.65,"high":33.85,"low":25.55,"close":31.65},"depth":{"buy":[{"quantity":550,"price":30.85,"orders":1},{"quantity":550,"price":30.8,"orders":1},{"quantity":550,"price":30.75,"orders":1},{"quantity":550,"price":30.45,"orders":1},{"quantity":550,"price":30.4,"orders":1}],"sell":[{"quantity":550,"price":32.1,"orders":1},{"quantity":550,"price":32.45,"orders":1},{"quantity":550,"price":32.5,"orders":1},{"quantity":550,"price":33.1,"orders":1},{"quantity":550,"price":33.15,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|67811","symbol":"AUROPHARMA25JUL1120PE","last_price":31.65,"volume":251900,"average_price":29.28,"oi":210650.0,"net_change":-1.8,"total_buy_quantity":97900.0,"total_sell_quantity":99000.0,"lower_circuit_limit":5.3,"upper_circuit_limit":61.6,"last_trade_time":"1751018315096","oi_day_high":211200.0,"oi_day_low":141900.0},"NSE_FO:IDEA25JUL7PE":{"ohlc":{"open":0.3,"high":0.3,"low":0.2,"close":0.3},"depth":{"buy":[{"quantity":62683575,"price":0.25,"orders":97},{"quantity":46458750,"price":0.2,"orders":127},{"quantity":42885000,"price":0.15,"orders":73},{"quantity":30877200,"price":0.1,"orders":56},{"quantity":24658875,"price":0.05,"orders":51}],"sell":[{"quantity":10506825,"price":0.3,"orders":25},{"quantity":38310600,"price":0.35,"orders":74},{"quantity":21871350,"price":0.4,"orders":33},{"quantity":19727100,"price":0.45,"orders":35},{"quantity":8505525,"price":0.5,"orders":23}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|103644","symbol":"IDEA25JUL7PE","last_price":0.3,"volume":167322975,"average_price":0.27,"oi":2.1942825E8,"net_change":0.0,"total_buy_quantity":2.075634E8,"total_sell_quantity":1.1221575E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1751018370128","oi_day_high":2.35510125E8,"oi_day_low":2.1656925E8},"NSE_FO:MOTHERSON25JUL155CE":{"ohlc":{"open":5.95,"high":6.9,"low":5.35,"close":6.0},"depth":{"buy":[{"quantity":8200,"price":6.0,"orders":2},{"quantity":20500,"price":5.95,"orders":4},{"quantity":28700,"price":5.9,"orders":6},{"quantity":28700,"price":5.85,"orders":6},{"quantity":32800,"price":5.8,"orders":7}],"sell":[{"quantity":20500,"price":6.1,"orders":5},{"quantity":36900,"price":6.15,"orders":7},{"quantity":20500,"price":6.2,"orders":4},{"quantity":28700,"price":6.25,"orders":4},{"quantity":4100,"price":6.3,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|114374","symbol":"MOTHERSON25JUL155CE","last_price":6.0,"volume":3649000,"average_price":6.11,"oi":1816300.0,"net_change":0.3,"total_buy_quantity":844600.0,"total_sell_quantity":856900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1751018398445","oi_day_high":1820400.0,"oi_day_low":1590800.0},"NSE_FO:TATASTEEL25JUL160CE":{"ohlc":{"open":5.9,"high":7.4,"low":5.75,"close":5.85},"depth":{"buy":[{"quantity":33000,"price":5.8,"orders":3},{"quantity":44000,"price":5.75,"orders":7},{"quantity":33000,"price":5.7,"orders":5},{"quantity":33000,"price":5.65,"orders":5},{"quantity":16500,"price":5.6,"orders":1}],"sell":[{"quantity":77000,"price":5.9,"orders":9},{"quantity":33000,"price":5.95,"orders":5},{"quantity":44000,"price":6.0,"orders":7},{"quantity":33000,"price":6.05,"orders":6},{"quantity":5500,"price":6.1,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|43408","symbol":"TATASTEEL25JUL160CE","last_price":5.85,"volume":13629000,"average_price":6.55,"oi":6671500.0,"net_change":0.1,"total_buy_quantity":841500.0,"total_sell_quantity":1320000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1751018370540","oi_day_high":7106000.0,"oi_day_low":6253500.0},"NSE_FO:INFY25JUL1600PE":{"ohlc":{"open":33.0,"high":40.9,"low":31.8,"close":36.7},"depth":{"buy":[{"quantity":400,"price":36.8,"orders":1},{"quantity":800,"price":36.75,"orders":2},{"quantity":800,"price":36.7,"orders":2},{"quantity":400,"price":36.65,"orders":1},{"quantity":1200,"price":36.6,"orders":2}],"sell":[{"quantity":400,"price":37.05,"orders":1},{"quantity":400,"price":37.15,"orders":1},{"quantity":400,"price":37.2,"orders":1},{"quantity":2000,"price":37.45,"orders":1},{"quantity":400,"price":37.55,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|103070","symbol":"INFY25JUL1600PE","last_price":36.7,"volume":1693200,"average_price":37.26,"oi":1169600.0,"net_change":-0.75,"total_buy_quantity":100400.0,"total_sell_quantity":114400.0,"lower_circuit_limit":5.2,"upper_circuit_limit":69.7,"last_trade_time":"1751018395492","oi_day_high":1169600.0,"oi_day_low":925200.0},"NSE_FO:POWERGRID25JUL295CE":{"ohlc":{"open":8.75,"high":10.9,"low":8.3,"close":9.95},"depth":{"buy":[{"quantity":1900,"price":9.95,"orders":1},{"quantity":7600,"price":9.9,"orders":4},{"quantity":1900,"price":9.85,"orders":1},{"quantity":3800,"price":9.8,"orders":2},{"quantity":5700,"price":9.75,"orders":3}],"sell":[{"quantity":1900,"price":10.05,"orders":1},{"quantity":9500,"price":10.1,"orders":4},{"quantity":3800,"price":10.15,"orders":2},{"quantity":3800,"price":10.2,"orders":2},{"quantity":7600,"price":10.25,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|123649","symbol":"POWERGRID25JUL295CE","last_price":9.95,"volume":1419300,"average_price":9.89,"oi":723900.0,"net_change":2.1,"total_buy_quantity":307800.0,"total_sell_quantity":285000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1751018381828","oi_day_high":779000.0,"oi_day_low":723900.0},"NSE_FO:TATAELXSI25JUL6300CE":{"ohlc":{"open":194.25,"high":240.0,"low":191.7,"close":207.0},"depth":{"buy":[{"quantity":100,"price":204.55,"orders":1},{"quantity":200,"price":200.05,"orders":1},{"quantity":100,"price":199.65,"orders":1},{"quantity":100,"price":199.6,"orders":1},{"quantity":100,"price":199.55,"orders":1}],"sell":[{"quantity":100,"price":207.25,"orders":1},{"quantity":100,"price":207.85,"orders":1},{"quantity":100,"price":209.35,"orders":1},{"quantity":200,"price":209.9,"orders":1},{"quantity":200,"price":209.95,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|129937","symbol":"TATAELXSI25JUL6300CE","last_price":207.0,"volume":74900,"average_price":213.57,"oi":41000.0,"net_change":27.25,"total_buy_quantity":25600.0,"total_sell_quantity":20400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":382.9,"last_trade_time":"1751018367316","oi_day_high":44500.0,"oi_day_low":40800.0},"NSE_FO:INDIANB25JUL640CE":{"ohlc":{"open":26.5,"high":26.8,"low":18.5,"close":19.7},"depth":{"buy":[{"quantity":1000,"price":18.9,"orders":1},{"quantity":1000,"price":18.85,"orders":1},{"quantity":1000,"price":18.7,"orders":1},{"quantity":1000,"price":18.65,"orders":1},{"quantity":1000,"price":18.6,"orders":1}],"sell":[{"quantity":1000,"price":19.55,"orders":1},{"quantity":1000,"price":19.6,"orders":1},{"quantity":1000,"price":19.65,"orders":1},{"quantity":4000,"price":19.7,"orders":2},{"quantity":2000,"price":19.75,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|45826","symbol":"INDIANB25JUL640CE","last_price":19.7,"volume":323000,"average_price":22.92,"oi":87000.0,"net_change":-3.65,"total_buy_quantity":179000.0,"total_sell_quantity":182000.0,"lower_circuit_limit":1.15,"upper_circuit_limit":45.55,"last_trade_time":"1751017918113","oi_day_high":87000.0,"oi_day_low":13000.0},"NSE_FO:POONAWALLA25JUL450CE":{"ohlc":{"open":18.8,"high":23.6,"low":17.65,"close":22.3},"depth":{"buy":[{"quantity":3400,"price":22.15,"orders":2},{"quantity":1700,"price":21.95,"orders":1},{"quantity":1700,"price":21.9,"orders":1},{"quantity":1700,"price":21.8,"orders":1},{"quantity":1700,"price":21.75,"orders":1}],"sell":[{"quantity":1700,"price":22.65,"orders":1},{"quantity":1700,"price":22.7,"orders":1},{"quantity":5100,"price":22.75,"orders":2},{"quantity":5100,"price":22.8,"orders":2},{"quantity":3400,"price":22.95,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|123376","symbol":"POONAWALLA25JUL450CE","last_price":22.3,"volume":805800,"average_price":21.1,"oi":358700.0,"net_change":4.4,"total_buy_quantity":149600.0,"total_sell_quantity":153000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.9,"last_trade_time":"1751018378054","oi_day_high":459000.0,"oi_day_low":358700.0},"NSE_FO:FEDERALBNK25JUL210PE":{"ohlc":{"open":6.4,"high":7.55,"low":5.65,"close":6.0},"depth":{"buy":[{"quantity":25000,"price":5.85,"orders":5},{"quantity":50000,"price":5.8,"orders":10},{"quantity":30000,"price":5.75,"orders":6},{"quantity":55000,"price":5.7,"orders":7},{"quantity":25000,"price":5.65,"orders":4}],"sell":[{"quantity":25000,"price":5.95,"orders":5},{"quantity":20000,"price":6.0,"orders":4},{"quantity":35000,"price":6.05,"orders":7},{"quantity":30000,"price":6.1,"orders":6},{"quantity":30000,"price":6.15,"orders":5}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|91043","symbol":"FEDERALBNK25JUL210PE","last_price":6.0,"volume":3860000,"average_price":6.32,"oi":3030000.0,"net_change":-0.5,"total_buy_quantity":970000.0,"total_sell_quantity":895000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1751018393249","oi_day_high":3110000.0,"oi_day_low":2890000.0},"NSE_FO:IGL25JUL210CE":{"ohlc":{"open":7.7,"high":13.0,"low":7.7,"close":11.45},"depth":{"buy":[{"quantity":8250,"price":11.4,"orders":3},{"quantity":2750,"price":11.35,"orders":1},{"quantity":8250,"price":11.3,"orders":3},{"quantity":8250,"price":11.25,"orders":3},{"quantity":8250,"price":11.2,"orders":3}],"sell":[{"quantity":5500,"price":11.6,"orders":2},{"quantity":13750,"price":11.65,"orders":5},{"quantity":2750,"price":11.7,"orders":1},{"quantity":8250,"price":11.75,"orders":3},{"quantity":5500,"price":11.8,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|100931","symbol":"IGL25JUL210CE","last_price":11.45,"volume":3569500,"average_price":10.21,"oi":1292500.0,"net_change":3.7,"total_buy_quantity":440000.0,"total_sell_quantity":302500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1751018373574","oi_day_high":1564750.0,"oi_day_low":1284250.0},"NSE_FO:NMDC25JUL71PE":{"ohlc":{"open":2.15,"high":3.1,"low":1.7,"close":2.95},"depth":{"buy":[{"quantity":121500,"price":2.95,"orders":7},{"quantity":121500,"price":2.9,"orders":7},{"quantity":256500,"price":2.85,"orders":16},{"quantity":135000,"price":2.8,"orders":5},{"quantity":54000,"price":2.75,"orders":3}],"sell":[{"quantity":67500,"price":3.05,"orders":4},{"quantity":175500,"price":3.1,"orders":12},{"quantity":121500,"price":3.15,"orders":7},{"quantity":13500,"price":3.2,"orders":1},{"quantity":13500,"price":3.25,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|123191","symbol":"NMDC25JUL71PE","last_price":2.95,"volume":3240000,"average_price":2.38,"oi":2268000.0,"net_change":0.55,"total_buy_quantity":2686500.0,"total_sell_quantity":1755000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1751018314510","oi_day_high":2349000.0,"oi_day_low":1755000.0},"NSE_FO:INDHOTEL25JUL780PE":{"ohlc":{"open":22.4,"high":30.0,"low":22.0,"close":26.45},"depth":{"buy":[{"quantity":1000,"price":26.55,"orders":1},{"quantity":3000,"price":26.5,"orders":3},{"quantity":4000,"price":26.45,"orders":4},{"quantity":5000,"price":26.4,"orders":3},{"quantity":3000,"price":26.35,"orders":3}],"sell":[{"quantity":2000,"price":26.85,"orders":2},{"quantity":2000,"price":26.9,"orders":2},{"quantity":2000,"price":26.95,"orders":2},{"quantity":1000,"price":27.05,"orders":1},{"quantity":1000,"price":27.15,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|101474","symbol":"INDHOTEL25JUL780PE","last_price":26.45,"volume":889000,"average_price":25.99,"oi":513000.0,"net_change":5.3,"total_buy_quantity":115000.0,"total_sell_quantity":128000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.2,"last_trade_time":"1751018375626","oi_day_high":516000.0,"oi_day_low":241000.0},"NSE_FO:TATACONSUM25JUL1150CE":{"ohlc":{"open":31.2,"high":31.2,"low":20.2,"close":20.6},"depth":{"buy":[{"quantity":1650,"price":20.25,"orders":3},{"quantity":550,"price":20.2,"orders":1},{"quantity":2200,"price":20.05,"orders":3},{"quantity":1100,"price":20.0,"orders":2},{"quantity":1100,"price":19.8,"orders":1}],"sell":[{"quantity":1100,"price":20.6,"orders":2},{"quantity":1650,"price":20.95,"orders":2},{"quantity":2200,"price":21.0,"orders":3},{"quantity":550,"price":21.05,"orders":1},{"quantity":1650,"price":21.1,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|137393","symbol":"TATACONSUM25JUL1150CE","last_price":20.6,"volume":177650,"average_price":25.72,"oi":125950.0,"net_change":-10.45,"total_buy_quantity":96800.0,"total_sell_quantity":102300.0,"lower_circuit_limit":3.7,"upper_circuit_limit":58.4,"last_trade_time":"1751018367005","oi_day_high":125950.0,"oi_day_low":91850.0},"NSE_FO:CGPOWER25JUL670PE":{"ohlc":{"open":24.35,"high":24.95,"low":18.35,"close":23.8},"depth":{"buy":[{"quantity":850,"price":23.3,"orders":1},{"quantity":3400,"price":23.25,"orders":1},{"quantity":5100,"price":23.0,"orders":4},{"quantity":3400,"price":22.95,"orders":2},{"quantity":850,"price":22.9,"orders":1}],"sell":[{"quantity":850,"price":23.6,"orders":1},{"quantity":850,"price":23.65,"orders":1},{"quantity":850,"price":23.85,"orders":1},{"quantity":850,"price":23.9,"orders":1},{"quantity":1700,"price":23.95,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|86803","symbol":"CGPOWER25JUL670PE","last_price":23.8,"volume":183600,"average_price":22.16,"oi":110500.0,"net_change":-0.45,"total_buy_quantity":147900.0,"total_sell_quantity":143650.0,"lower_circuit_limit":2.6,"upper_circuit_limit":45.9,"last_trade_time":"1751018285497","oi_day_high":110500.0,"oi_day_low":52700.0},"NSE_FO:MANAPPURAM25JUL275CE":{"ohlc":{"open":10.1,"high":12.9,"low":7.45,"close":10.7},"depth":{"buy":[{"quantity":6000,"price":10.45,"orders":2},{"quantity":3000,"price":10.4,"orders":1},{"quantity":3000,"price":10.35,"orders":1},{"quantity":6000,"price":10.3,"orders":2},{"quantity":6000,"price":10.25,"orders":2}],"sell":[{"quantity":6000,"price":10.65,"orders":2},{"quantity":3000,"price":10.7,"orders":1},{"quantity":3000,"price":10.75,"orders":1},{"quantity":6000,"price":10.8,"orders":2},{"quantity":6000,"price":10.85,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|116650","symbol":"MANAPPURAM25JUL275CE","last_price":10.7,"volume":1455000,"average_price":9.85,"oi":540000.0,"net_change":0.75,"total_buy_quantity":255000.0,"total_sell_quantity":321000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1751018392290","oi_day_high":555000.0,"oi_day_low":243000.0},"NSE_FO:DABUR25JUL480CE":{"ohlc":{"open":11.6,"high":13.7,"low":11.2,"close":12.1},"depth":{"buy":[{"quantity":1250,"price":11.9,"orders":1},{"quantity":1250,"price":11.85,"orders":1},{"quantity":1250,"price":11.8,"orders":1},{"quantity":2500,"price":11.75,"orders":2},{"quantity":3750,"price":11.7,"orders":3}],"sell":[{"quantity":1250,"price":12.05,"orders":1},{"quantity":1250,"price":12.1,"orders":1},{"quantity":2500,"price":12.15,"orders":2},{"quantity":3750,"price":12.2,"orders":3},{"quantity":5000,"price":12.25,"orders":4}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|86596","symbol":"DABUR25JUL480CE","last_price":12.1,"volume":873750,"average_price":12.21,"oi":592500.0,"net_change":1.1,"total_buy_quantity":236250.0,"total_sell_quantity":191250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1751018323474","oi_day_high":701250.0,"oi_day_low":592500.0},"NSE_FO:UNOMINDA25JUL1080PE":{"ohlc":{"open":45.0,"high":47.0,"low":28.0,"close":28.0},"depth":{"buy":[{"quantity":550,"price":25.1,"orders":1},{"quantity":550,"price":25.05,"orders":1},{"quantity":9900,"price":23.75,"orders":1},{"quantity":550,"price":23.2,"orders":1},{"quantity":1650,"price":23.15,"orders":1}],"sell":[{"quantity":550,"price":30.5,"orders":1},{"quantity":550,"price":30.7,"orders":1},{"quantity":550,"price":30.75,"orders":1},{"quantity":550,"price":31.25,"orders":1},{"quantity":1100,"price":31.45,"orders":1}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|140463","symbol":"UNOMINDA25JUL1080PE","last_price":28.0,"volume":39050,"average_price":34.22,"oi":13200.0,"net_change":-19.9,"total_buy_quantity":48950.0,"total_sell_quantity":77000.0,"lower_circuit_limit":13.45,"upper_circuit_limit":82.35,"last_trade_time":"1751018088331","oi_day_high":13200.0,"oi_day_low":1100.0},"NSE_FO:UNITDSPR25JUL1440PE":{"ohlc":{"open":31.65,"high":33.65,"low":27.0,"close":31.8},"depth":{"buy":[{"quantity":400,"price":31.4,"orders":1},{"quantity":400,"price":31.1,"orders":1},{"quantity":800,"price":30.95,"orders":2},{"quantity":400,"price":30.75,"orders":1},{"quantity":400,"price":30.7,"orders":1}],"sell":[{"quantity":400,"price":31.95,"orders":1},{"quantity":400,"price":32.0,"orders":1},{"quantity":400,"price":32.05,"orders":1},{"quantity":800,"price":32.1,"orders":2},{"quantity":800,"price":32.6,"orders":2}]},"timestamp":"2025-06-28T00:56:26.191+05:30","instrument_token":"NSE_FO|134505","symbol":"UNITDSPR25JUL1440PE","last_price":31.8,"volume":85200,"average_price":29.49,"oi":283200.0,"net_change":-0.2,"total_buy_quantity":102000.0,"total_sell_quantity":70800.0,"lower_circuit_limit":0.75,"upper_circuit_limit":63.25,"last_trade_time":"1751018366599","oi_day_high":284000.0,"oi_day_low":277200.0}}}