{"status":"success","data":{"NSE_FO:ADANIPORTS25MAY1240PE":{"ohlc":{"open":72.0,"high":74.8,"low":59.75,"close":62.6},"depth":{"buy":[{"quantity":400,"price":56.85,"orders":1},{"quantity":4400,"price":56.8,"orders":1},{"quantity":800,"price":56.75,"orders":1},{"quantity":4400,"price":56.7,"orders":1},{"quantity":3600,"price":43.35,"orders":1}],"sell":[{"quantity":400,"price":65.7,"orders":1},{"quantity":400,"price":65.75,"orders":1},{"quantity":400,"price":65.95,"orders":1},{"quantity":400,"price":66.0,"orders":1},{"quantity":400,"price":71.85,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|65157","symbol":"ADANIPORTS25MAY1240PE","last_price":62.6,"volume":83200,"average_price":65.0,"oi":586000.0,"net_change":-12.55,"total_buy_quantity":17200.0,"total_sell_quantity":30000.0,"lower_circuit_limit":25.4,"upper_circuit_limit":124.9,"last_trade_time":"1745834346062","oi_day_high":586000.0,"oi_day_low":567200.0},"NSE_FO:POWERGRID25MAY315CE":{"ohlc":{"open":6.85,"high":9.15,"low":6.85,"close":8.0},"depth":{"buy":[{"quantity":3600,"price":7.95,"orders":2},{"quantity":3600,"price":7.9,"orders":2},{"quantity":1800,"price":7.85,"orders":1},{"quantity":1800,"price":7.8,"orders":1},{"quantity":1800,"price":7.75,"orders":1}],"sell":[{"quantity":1800,"price":8.05,"orders":1},{"quantity":3600,"price":8.1,"orders":2},{"quantity":1800,"price":8.15,"orders":1},{"quantity":1800,"price":8.2,"orders":1},{"quantity":1800,"price":8.25,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|132589","symbol":"POWERGRID25MAY315CE","last_price":8.0,"volume":554400,"average_price":8.43,"oi":1152000.0,"net_change":0.2,"total_buy_quantity":342000.0,"total_sell_quantity":433800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1745834348429","oi_day_high":1166400.0,"oi_day_low":1056600.0},"NSE_FO:SUPREMEIND25MAY3500PE":{"ohlc":{"open":147.0,"high":147.0,"low":90.0,"close":108.0},"depth":{"buy":[{"quantity":125,"price":107.6,"orders":1},{"quantity":125,"price":107.55,"orders":1},{"quantity":125,"price":107.45,"orders":1},{"quantity":125,"price":107.35,"orders":1},{"quantity":125,"price":106.0,"orders":1}],"sell":[{"quantity":125,"price":111.2,"orders":1},{"quantity":125,"price":111.25,"orders":1},{"quantity":125,"price":111.35,"orders":1},{"quantity":250,"price":111.45,"orders":1},{"quantity":125,"price":112.4,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|141139","symbol":"SUPREMEIND25MAY3500PE","last_price":108.0,"volume":34875,"average_price":115.23,"oi":16750.0,"net_change":-63.15,"total_buy_quantity":20625.0,"total_sell_quantity":21250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":292.9,"last_trade_time":"1745834355482","oi_day_high":23375.0,"oi_day_low":15000.0},"NSE_FO:MARICO25MAY720CE":{"ohlc":{"open":26.75,"high":28.65,"low":23.65,"close":27.45},"depth":{"buy":[{"quantity":1200,"price":27.25,"orders":1},{"quantity":1200,"price":27.2,"orders":1},{"quantity":1200,"price":27.15,"orders":1},{"quantity":2400,"price":27.1,"orders":2},{"quantity":1200,"price":26.9,"orders":1}],"sell":[{"quantity":1200,"price":27.6,"orders":1},{"quantity":1200,"price":27.65,"orders":1},{"quantity":2400,"price":27.75,"orders":2},{"quantity":1200,"price":27.8,"orders":1},{"quantity":1200,"price":27.85,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|104182","symbol":"MARICO25MAY720CE","last_price":27.45,"volume":672000,"average_price":26.32,"oi":310800.0,"net_change":2.85,"total_buy_quantity":164400.0,"total_sell_quantity":217200.0,"lower_circuit_limit":4.6,"upper_circuit_limit":44.6,"last_trade_time":"1745834399463","oi_day_high":340800.0,"oi_day_low":264000.0},"NSE_FO:RBLBANK25MAY197.5PE":{"ohlc":{"open":11.2,"high":11.7,"low":4.9,"close":4.95},"depth":{"buy":[{"quantity":2500,"price":4.9,"orders":1},{"quantity":12500,"price":4.85,"orders":5},{"quantity":2500,"price":4.8,"orders":1},{"quantity":2500,"price":4.75,"orders":1},{"quantity":2500,"price":4.7,"orders":1}],"sell":[{"quantity":5000,"price":5.0,"orders":2},{"quantity":5000,"price":5.05,"orders":2},{"quantity":5000,"price":5.1,"orders":2},{"quantity":2500,"price":5.15,"orders":1},{"quantity":2500,"price":5.2,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|134047","symbol":"RBLBANK25MAY197.5PE","last_price":4.95,"volume":3212500,"average_price":7.39,"oi":700000.0,"net_change":-10.65,"total_buy_quantity":480000.0,"total_sell_quantity":610000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.6,"last_trade_time":"1745834399900","oi_day_high":705000.0,"oi_day_low":102500.0},"NSE_FO:MCX25MAY6200PE":{"ohlc":{"open":398.2,"high":398.2,"low":298.95,"close":316.0},"depth":{"buy":[{"quantity":100,"price":315.55,"orders":1},{"quantity":200,"price":315.05,"orders":2},{"quantity":100,"price":314.9,"orders":1},{"quantity":300,"price":314.4,"orders":1},{"quantity":300,"price":313.8,"orders":1}],"sell":[{"quantity":100,"price":318.3,"orders":1},{"quantity":100,"price":318.35,"orders":1},{"quantity":100,"price":318.65,"orders":1},{"quantity":100,"price":318.95,"orders":1},{"quantity":100,"price":319.0,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|105170","symbol":"MCX25MAY6200PE","last_price":316.0,"volume":70100,"average_price":335.22,"oi":22700.0,"net_change":-77.3,"total_buy_quantity":21600.0,"total_sell_quantity":19000.0,"lower_circuit_limit":147.6,"upper_circuit_limit":639.0,"last_trade_time":"1745834390222","oi_day_high":23500.0,"oi_day_low":15200.0},"NSE_FO:IDFCFIRSTB25MAY68CE":{"ohlc":{"open":1.95,"high":2.1,"low":0.9,"close":2.0},"depth":{"buy":[{"quantity":82500,"price":1.95,"orders":6},{"quantity":105000,"price":1.9,"orders":10},{"quantity":127500,"price":1.85,"orders":8},{"quantity":90000,"price":1.8,"orders":6},{"quantity":82500,"price":1.75,"orders":5}],"sell":[{"quantity":60000,"price":2.0,"orders":5},{"quantity":142500,"price":2.05,"orders":9},{"quantity":157500,"price":2.1,"orders":10},{"quantity":225000,"price":2.15,"orders":9},{"quantity":135000,"price":2.2,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|91754","symbol":"IDFCFIRSTB25MAY68CE","last_price":2.0,"volume":21945000,"average_price":1.63,"oi":1.002E7,"net_change":-0.05,"total_buy_quantity":7020000.0,"total_sell_quantity":2265000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1745834375966","oi_day_high":1.09275E7,"oi_day_low":9637500.0},"NSE_FO:ONGC25MAY250CE":{"ohlc":{"open":8.4,"high":10.8,"low":7.35,"close":10.05},"depth":{"buy":[{"quantity":5775,"price":10.0,"orders":3},{"quantity":13475,"price":9.95,"orders":6},{"quantity":17325,"price":9.9,"orders":7},{"quantity":46200,"price":9.85,"orders":9},{"quantity":11550,"price":9.8,"orders":5}],"sell":[{"quantity":19250,"price":10.1,"orders":9},{"quantity":21175,"price":10.15,"orders":9},{"quantity":28875,"price":10.2,"orders":8},{"quantity":23100,"price":10.25,"orders":3},{"quantity":9625,"price":10.35,"orders":4}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|111573","symbol":"ONGC25MAY250CE","last_price":10.05,"volume":5345725,"average_price":9.89,"oi":3151225.0,"net_change":1.65,"total_buy_quantity":488950.0,"total_sell_quantity":729575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1745834395059","oi_day_high":3182025.0,"oi_day_low":2745050.0},"NSE_FO:AUROPHARMA25MAY1260CE":{"ohlc":{"open":41.0,"high":55.45,"low":38.1,"close":49.9},"depth":{"buy":[{"quantity":550,"price":50.0,"orders":1},{"quantity":550,"price":49.95,"orders":1},{"quantity":550,"price":49.9,"orders":1},{"quantity":550,"price":49.0,"orders":1},{"quantity":550,"price":48.6,"orders":1}],"sell":[{"quantity":1100,"price":50.2,"orders":1},{"quantity":550,"price":50.3,"orders":1},{"quantity":550,"price":50.35,"orders":1},{"quantity":550,"price":50.4,"orders":1},{"quantity":550,"price":50.5,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|70676","symbol":"AUROPHARMA25MAY1260CE","last_price":49.9,"volume":1599400,"average_price":50.06,"oi":468600.0,"net_change":10.7,"total_buy_quantity":100100.0,"total_sell_quantity":133650.0,"lower_circuit_limit":9.25,"upper_circuit_limit":69.15,"last_trade_time":"1745834399911","oi_day_high":505450.0,"oi_day_low":224400.0},"NSE_FO:ETERNAL25MAY235CE":{"ohlc":{"open":8.0,"high":12.5,"low":8.0,"close":9.6},"depth":{"buy":[{"quantity":6000,"price":9.5,"orders":2},{"quantity":12000,"price":9.45,"orders":4},{"quantity":14000,"price":9.4,"orders":3},{"quantity":20000,"price":9.35,"orders":4},{"quantity":4000,"price":9.3,"orders":1}],"sell":[{"quantity":10000,"price":9.6,"orders":4},{"quantity":10000,"price":9.65,"orders":4},{"quantity":18000,"price":9.7,"orders":7},{"quantity":16000,"price":9.75,"orders":6},{"quantity":20000,"price":9.8,"orders":5}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|146346","symbol":"ETERNAL25MAY235CE","last_price":9.6,"volume":9696000,"average_price":9.67,"oi":4972000.0,"net_change":-1.9,"total_buy_quantity":430000.0,"total_sell_quantity":564000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1745834382195","oi_day_high":4972000.0,"oi_day_low":1104000.0},"NSE_FO:JSWENERGY25MAY500CE":{"ohlc":{"open":18.35,"high":21.2,"low":15.5,"close":16.55},"depth":{"buy":[{"quantity":750,"price":16.5,"orders":1},{"quantity":2250,"price":16.45,"orders":3},{"quantity":3000,"price":16.4,"orders":4},{"quantity":2250,"price":16.35,"orders":3},{"quantity":2250,"price":16.3,"orders":3}],"sell":[{"quantity":2250,"price":16.6,"orders":2},{"quantity":3000,"price":16.65,"orders":3},{"quantity":750,"price":16.7,"orders":1},{"quantity":1500,"price":16.75,"orders":2},{"quantity":750,"price":16.8,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|98578","symbol":"JSWENERGY25MAY500CE","last_price":16.55,"volume":894000,"average_price":17.34,"oi":480000.0,"net_change":-2.2,"total_buy_quantity":243000.0,"total_sell_quantity":183000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.75,"last_trade_time":"1745834396881","oi_day_high":480000.0,"oi_day_low":336750.0},"NSE_FO:AARTIIND25MAY440PE":{"ohlc":{"open":26.65,"high":27.25,"low":22.35,"close":22.5},"depth":{"buy":[{"quantity":2000,"price":22.3,"orders":2},{"quantity":1000,"price":22.25,"orders":1},{"quantity":2000,"price":22.2,"orders":2},{"quantity":1000,"price":22.15,"orders":1},{"quantity":1000,"price":22.1,"orders":1}],"sell":[{"quantity":1000,"price":22.6,"orders":1},{"quantity":1000,"price":22.65,"orders":1},{"quantity":1000,"price":22.75,"orders":1},{"quantity":1000,"price":22.85,"orders":1},{"quantity":1000,"price":22.95,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|63461","symbol":"AARTIIND25MAY440PE","last_price":22.5,"volume":61000,"average_price":24.05,"oi":176000.0,"net_change":-3.5,"total_buy_quantity":80000.0,"total_sell_quantity":135000.0,"lower_circuit_limit":6.0,"upper_circuit_limit":46.0,"last_trade_time":"1745834384046","oi_day_high":185000.0,"oi_day_low":173000.0},"NSE_FO:TRENT25MAY5300CE":{"ohlc":{"open":249.0,"high":300.0,"low":247.0,"close":256.0},"depth":{"buy":[{"quantity":100,"price":256.75,"orders":1},{"quantity":400,"price":256.7,"orders":1},{"quantity":100,"price":256.6,"orders":1},{"quantity":100,"price":256.0,"orders":1},{"quantity":100,"price":255.85,"orders":1}],"sell":[{"quantity":100,"price":257.95,"orders":1},{"quantity":100,"price":258.0,"orders":1},{"quantity":100,"price":259.2,"orders":1},{"quantity":100,"price":259.95,"orders":1},{"quantity":100,"price":260.0,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|144980","symbol":"TRENT25MAY5300CE","last_price":256.0,"volume":465500,"average_price":271.64,"oi":237900.0,"net_change":0.95,"total_buy_quantity":20300.0,"total_sell_quantity":32100.0,"lower_circuit_limit":69.15,"upper_circuit_limit":440.95,"last_trade_time":"1745834399579","oi_day_high":243100.0,"oi_day_low":159500.0},"NSE_FO:BIOCON25MAY325CE":{"ohlc":{"open":10.0,"high":12.9,"low":10.0,"close":12.25},"depth":{"buy":[{"quantity":5000,"price":12.05,"orders":2},{"quantity":5000,"price":12.0,"orders":2},{"quantity":2500,"price":11.95,"orders":1},{"quantity":2500,"price":11.9,"orders":1},{"quantity":2500,"price":11.85,"orders":1}],"sell":[{"quantity":5000,"price":12.25,"orders":2},{"quantity":2500,"price":12.35,"orders":1},{"quantity":5000,"price":12.4,"orders":2},{"quantity":2500,"price":12.5,"orders":1},{"quantity":2500,"price":12.55,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|75653","symbol":"BIOCON25MAY325CE","last_price":12.25,"volume":580000,"average_price":11.77,"oi":327500.0,"net_change":2.9,"total_buy_quantity":342500.0,"total_sell_quantity":287500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1745834307203","oi_day_high":350000.0,"oi_day_low":312500.0},"NSE_FO:GAIL25MAY192.5CE":{"ohlc":{"open":6.1,"high":8.0,"low":6.0,"close":7.35},"depth":{"buy":[{"quantity":4700,"price":7.25,"orders":2},{"quantity":2350,"price":7.2,"orders":1},{"quantity":14100,"price":7.15,"orders":2},{"quantity":4700,"price":7.1,"orders":2},{"quantity":2350,"price":7.05,"orders":1}],"sell":[{"quantity":2350,"price":7.35,"orders":1},{"quantity":7050,"price":7.4,"orders":3},{"quantity":4700,"price":7.45,"orders":2},{"quantity":4700,"price":7.5,"orders":2},{"quantity":2350,"price":7.55,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|89329","symbol":"GAIL25MAY192.5CE","last_price":7.35,"volume":571050,"average_price":7.24,"oi":535800.0,"net_change":1.15,"total_buy_quantity":458250.0,"total_sell_quantity":366600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1745834282195","oi_day_high":542850.0,"oi_day_low":477050.0},"NSE_FO:DABUR25MAY490PE":{"ohlc":{"open":15.65,"high":17.7,"low":15.5,"close":17.0},"depth":{"buy":[{"quantity":2500,"price":16.85,"orders":2},{"quantity":1250,"price":16.75,"orders":1},{"quantity":1250,"price":16.7,"orders":1},{"quantity":6250,"price":16.65,"orders":3},{"quantity":1250,"price":16.6,"orders":1}],"sell":[{"quantity":1250,"price":17.0,"orders":1},{"quantity":1250,"price":17.05,"orders":1},{"quantity":1250,"price":17.2,"orders":1},{"quantity":1250,"price":17.3,"orders":1},{"quantity":1250,"price":17.35,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|78119","symbol":"DABUR25MAY490PE","last_price":17.0,"volume":188750,"average_price":16.43,"oi":301250.0,"net_change":-0.3,"total_buy_quantity":238750.0,"total_sell_quantity":157500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.3,"last_trade_time":"1745834343011","oi_day_high":301250.0,"oi_day_low":278750.0},"NSE_FO:CROMPTON25MAY345PE":{"ohlc":{"open":19.55,"high":20.7,"low":17.15,"close":19.4},"depth":{"buy":[{"quantity":1800,"price":19.15,"orders":1},{"quantity":1800,"price":19.05,"orders":1},{"quantity":7200,"price":18.35,"orders":1},{"quantity":5400,"price":18.3,"orders":1},{"quantity":18000,"price":18.1,"orders":1}],"sell":[{"quantity":1800,"price":19.45,"orders":1},{"quantity":1800,"price":19.55,"orders":1},{"quantity":9000,"price":20.9,"orders":1},{"quantity":12600,"price":21.0,"orders":2},{"quantity":18000,"price":21.2,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|83404","symbol":"CROMPTON25MAY345PE","last_price":19.4,"volume":102600,"average_price":18.97,"oi":72000.0,"net_change":-0.45,"total_buy_quantity":149400.0,"total_sell_quantity":147600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.85,"last_trade_time":"1745833838357","oi_day_high":82800.0,"oi_day_low":68400.0},"NSE_FO:ABFRL25MAY275CE":{"ohlc":{"open":2.8,"high":8.6,"low":2.8,"close":7.0},"depth":{"buy":[{"quantity":2600,"price":6.95,"orders":1},{"quantity":2600,"price":6.8,"orders":1},{"quantity":2600,"price":6.75,"orders":1},{"quantity":2600,"price":6.7,"orders":1},{"quantity":2600,"price":6.65,"orders":1}],"sell":[{"quantity":18200,"price":7.1,"orders":2},{"quantity":2600,"price":7.15,"orders":1},{"quantity":2600,"price":7.2,"orders":1},{"quantity":5200,"price":7.25,"orders":2},{"quantity":2600,"price":7.3,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|65571","symbol":"ABFRL25MAY275CE","last_price":7.0,"volume":9118200,"average_price":6.38,"oi":1645800.0,"net_change":3.95,"total_buy_quantity":735800.0,"total_sell_quantity":561600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1745834398737","oi_day_high":1677000.0,"oi_day_low":564200.0},"NSE_FO:VEDL25MAY420CE":{"ohlc":{"open":15.65,"high":17.95,"low":14.45,"close":16.9},"depth":{"buy":[{"quantity":2300,"price":16.8,"orders":2},{"quantity":5750,"price":16.75,"orders":5},{"quantity":6900,"price":16.7,"orders":6},{"quantity":1150,"price":16.65,"orders":1},{"quantity":1150,"price":16.6,"orders":1}],"sell":[{"quantity":3450,"price":16.9,"orders":2},{"quantity":3450,"price":16.95,"orders":3},{"quantity":5750,"price":17.0,"orders":5},{"quantity":8050,"price":17.05,"orders":6},{"quantity":4600,"price":17.1,"orders":4}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|139761","symbol":"VEDL25MAY420CE","last_price":16.9,"volume":2991150,"average_price":16.64,"oi":2497800.0,"net_change":1.15,"total_buy_quantity":345000.0,"total_sell_quantity":294400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.75,"last_trade_time":"1745834395073","oi_day_high":2520800.0,"oi_day_low":2289650.0},"NSE_FO:BRITANNIA25MAY5450PE":{"ohlc":{"open":179.0,"high":181.8,"low":145.35,"close":167.25},"depth":{"buy":[{"quantity":100,"price":167.6,"orders":1},{"quantity":100,"price":167.45,"orders":1},{"quantity":100,"price":167.3,"orders":1},{"quantity":200,"price":167.25,"orders":1},{"quantity":100,"price":166.85,"orders":1}],"sell":[{"quantity":100,"price":169.7,"orders":1},{"quantity":100,"price":169.75,"orders":1},{"quantity":100,"price":169.95,"orders":1},{"quantity":100,"price":170.1,"orders":1},{"quantity":100,"price":170.15,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|76987","symbol":"BRITANNIA25MAY5450PE","last_price":167.25,"volume":45500,"average_price":163.59,"oi":22600.0,"net_change":-4.7,"total_buy_quantity":18800.0,"total_sell_quantity":18400.0,"lower_circuit_limit":68.35,"upper_circuit_limit":275.55,"last_trade_time":"1745834340500","oi_day_high":22600.0,"oi_day_low":20100.0},"NSE_FO:INDHOTEL25MAY820PE":{"ohlc":{"open":45.1,"high":48.8,"low":39.85,"close":40.95},"depth":{"buy":[{"quantity":1000,"price":39.15,"orders":1},{"quantity":1000,"price":39.05,"orders":1},{"quantity":2000,"price":39.0,"orders":2},{"quantity":1000,"price":38.95,"orders":1},{"quantity":1000,"price":38.85,"orders":1}],"sell":[{"quantity":1000,"price":43.9,"orders":1},{"quantity":1000,"price":44.0,"orders":1},{"quantity":2000,"price":44.05,"orders":2},{"quantity":1000,"price":44.2,"orders":1},{"quantity":1000,"price":44.3,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|93232","symbol":"INDHOTEL25MAY820PE","last_price":40.95,"volume":314000,"average_price":42.41,"oi":222000.0,"net_change":-13.65,"total_buy_quantity":66000.0,"total_sell_quantity":93000.0,"lower_circuit_limit":24.85,"upper_circuit_limit":84.35,"last_trade_time":"1745834337086","oi_day_high":222000.0,"oi_day_low":175000.0},"NSE_FO:SOLARINDS25MAY13250CE":{"ohlc":{"open":435.1,"high":601.15,"low":428.65,"close":579.95},"depth":{"buy":[{"quantity":75,"price":564.85,"orders":1},{"quantity":75,"price":564.8,"orders":1},{"quantity":75,"price":564.3,"orders":1},{"quantity":75,"price":564.1,"orders":1},{"quantity":75,"price":564.0,"orders":1}],"sell":[{"quantity":75,"price":579.25,"orders":1},{"quantity":75,"price":579.3,"orders":1},{"quantity":600,"price":579.95,"orders":1},{"quantity":75,"price":580.0,"orders":1},{"quantity":150,"price":585.85,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|138654","symbol":"SOLARINDS25MAY13250CE","last_price":579.95,"volume":8100,"average_price":549.27,"oi":3450.0,"net_change":180.0,"total_buy_quantity":6750.0,"total_sell_quantity":6000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":803.05,"last_trade_time":"1745834169146","oi_day_high":3525.0,"oi_day_low":600.0},"NSE_FO:SHREECEM25MAY30750PE":{"ohlc":{"open":1041.1,"high":1094.2,"low":1041.1,"close":1094.2},"depth":{"buy":[{"quantity":25,"price":914.95,"orders":1},{"quantity":25,"price":914.9,"orders":1},{"quantity":250,"price":871.1,"orders":1},{"quantity":75,"price":832.25,"orders":1},{"quantity":125,"price":779.7,"orders":1}],"sell":[{"quantity":25,"price":1280.95,"orders":1},{"quantity":250,"price":1281.0,"orders":1},{"quantity":100,"price":1296.45,"orders":1},{"quantity":75,"price":1345.95,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|136589","symbol":"SHREECEM25MAY30750PE","last_price":1094.2,"volume":50,"average_price":1067.65,"oi":50.0,"net_change":-78.8,"total_buy_quantity":1500.0,"total_sell_quantity":450.0,"lower_circuit_limit":398.25,"upper_circuit_limit":1720.25,"last_trade_time":"1745820461695","oi_day_high":50.0,"oi_day_low":25.0},"NSE_FO:CUMMINSIND25MAY2950CE":{"ohlc":{"open":99.25,"high":133.0,"low":96.6,"close":126.0},"depth":{"buy":[{"quantity":150,"price":126.1,"orders":1},{"quantity":150,"price":126.05,"orders":1},{"quantity":150,"price":126.0,"orders":1},{"quantity":150,"price":125.35,"orders":1},{"quantity":150,"price":125.3,"orders":1}],"sell":[{"quantity":150,"price":126.5,"orders":1},{"quantity":150,"price":127.7,"orders":1},{"quantity":150,"price":133.0,"orders":1},{"quantity":150,"price":134.0,"orders":1},{"quantity":450,"price":134.55,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|83868","symbol":"CUMMINSIND25MAY2950CE","last_price":126.0,"volume":62550,"average_price":119.26,"oi":20100.0,"net_change":28.15,"total_buy_quantity":20550.0,"total_sell_quantity":12150.0,"lower_circuit_limit":16.5,"upper_circuit_limit":179.2,"last_trade_time":"1745834376340","oi_day_high":29850.0,"oi_day_low":18450.0},"NSE_FO:INFY25MAY1480CE":{"ohlc":{"open":54.95,"high":55.85,"low":44.25,"close":50.35},"depth":{"buy":[{"quantity":400,"price":50.25,"orders":1},{"quantity":400,"price":50.2,"orders":1},{"quantity":400,"price":50.15,"orders":1},{"quantity":800,"price":50.1,"orders":2},{"quantity":400,"price":50.05,"orders":1}],"sell":[{"quantity":400,"price":50.5,"orders":1},{"quantity":400,"price":50.55,"orders":1},{"quantity":400,"price":50.6,"orders":1},{"quantity":800,"price":50.65,"orders":2},{"quantity":400,"price":50.7,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|95139","symbol":"INFY25MAY1480CE","last_price":50.35,"volume":1954000,"average_price":49.09,"oi":856000.0,"net_change":-2.95,"total_buy_quantity":69600.0,"total_sell_quantity":142400.0,"lower_circuit_limit":14.65,"upper_circuit_limit":91.95,"last_trade_time":"1745834397604","oi_day_high":899200.0,"oi_day_low":698400.0},"NSE_FO:ADANIENSOL25MAY960PE":{"ohlc":{"open":60.7,"high":65.05,"low":54.3,"close":63.3},"depth":{"buy":[{"quantity":625,"price":62.55,"orders":1},{"quantity":625,"price":62.5,"orders":1},{"quantity":625,"price":62.4,"orders":1},{"quantity":2500,"price":59.9,"orders":1},{"quantity":1875,"price":59.6,"orders":1}],"sell":[{"quantity":625,"price":63.7,"orders":1},{"quantity":625,"price":63.75,"orders":1},{"quantity":1875,"price":66.35,"orders":1},{"quantity":3125,"price":66.75,"orders":1},{"quantity":2500,"price":66.95,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|64327","symbol":"ADANIENSOL25MAY960PE","last_price":63.3,"volume":62500,"average_price":57.97,"oi":96250.0,"net_change":-12.0,"total_buy_quantity":36250.0,"total_sell_quantity":61875.0,"lower_circuit_limit":22.1,"upper_circuit_limit":128.5,"last_trade_time":"1745833200003","oi_day_high":102500.0,"oi_day_low":93125.0},"NSE_FO:LT25MAY3300PE":{"ohlc":{"open":117.3,"high":117.8,"low":75.0,"close":85.9},"depth":{"buy":[{"quantity":150,"price":85.1,"orders":1},{"quantity":150,"price":84.9,"orders":1},{"quantity":300,"price":84.85,"orders":1},{"quantity":150,"price":84.65,"orders":1},{"quantity":150,"price":84.6,"orders":1}],"sell":[{"quantity":150,"price":85.9,"orders":1},{"quantity":300,"price":86.0,"orders":2},{"quantity":150,"price":87.05,"orders":1},{"quantity":150,"price":87.1,"orders":1},{"quantity":300,"price":87.15,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|101855","symbol":"LT25MAY3300PE","last_price":85.9,"volume":332250,"average_price":88.6,"oi":460200.0,"net_change":-27.4,"total_buy_quantity":29700.0,"total_sell_quantity":29100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":196.35,"last_trade_time":"1745834397113","oi_day_high":466650.0,"oi_day_low":455550.0},"NSE_FO:RAMCOCEM25MAY990CE":{"ohlc":{"open":32.35,"high":36.7,"low":28.9,"close":30.55},"depth":{"buy":[{"quantity":850,"price":33.3,"orders":1},{"quantity":850,"price":33.2,"orders":1},{"quantity":1700,"price":32.3,"orders":1},{"quantity":1700,"price":30.2,"orders":1},{"quantity":1700,"price":28.65,"orders":1}],"sell":[{"quantity":850,"price":36.3,"orders":1},{"quantity":850,"price":36.35,"orders":1},{"quantity":11050,"price":38.3,"orders":2},{"quantity":3400,"price":41.5,"orders":1},{"quantity":4250,"price":42.05,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|134002","symbol":"RAMCOCEM25MAY990CE","last_price":30.55,"volume":13600,"average_price":31.85,"oi":24650.0,"net_change":-2.4,"total_buy_quantity":92650.0,"total_sell_quantity":28900.0,"lower_circuit_limit":11.15,"upper_circuit_limit":54.75,"last_trade_time":"1745831456383","oi_day_high":25500.0,"oi_day_low":21250.0},"NSE_FO:ULTRACEMCO25MAY12200CE":{"ohlc":{"open":457.55,"high":511.0,"low":321.25,"close":369.55},"depth":{"buy":[{"quantity":50,"price":366.05,"orders":1},{"quantity":50,"price":366.0,"orders":1},{"quantity":50,"price":365.05,"orders":1},{"quantity":100,"price":365.0,"orders":2},{"quantity":100,"price":364.0,"orders":1}],"sell":[{"quantity":50,"price":369.95,"orders":1},{"quantity":50,"price":370.0,"orders":1},{"quantity":50,"price":370.5,"orders":1},{"quantity":50,"price":370.95,"orders":1},{"quantity":100,"price":371.0,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|137113","symbol":"ULTRACEMCO25MAY12200CE","last_price":369.55,"volume":499650,"average_price":403.39,"oi":122000.0,"net_change":-87.85,"total_buy_quantity":12600.0,"total_sell_quantity":26350.0,"lower_circuit_limit":148.2,"upper_circuit_limit":766.6,"last_trade_time":"1745834396271","oi_day_high":122800.0,"oi_day_low":39700.0},"NSE_FO:TCS25MAY3400PE":{"ohlc":{"open":81.05,"high":93.45,"low":69.55,"close":75.55},"depth":{"buy":[{"quantity":350,"price":75.05,"orders":1},{"quantity":175,"price":74.6,"orders":1},{"quantity":175,"price":74.5,"orders":1},{"quantity":175,"price":74.25,"orders":1},{"quantity":175,"price":74.2,"orders":1}],"sell":[{"quantity":175,"price":75.9,"orders":1},{"quantity":175,"price":75.95,"orders":1},{"quantity":4200,"price":76.0,"orders":2},{"quantity":175,"price":76.5,"orders":1},{"quantity":175,"price":76.55,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|131753","symbol":"TCS25MAY3400PE","last_price":75.55,"volume":528675,"average_price":79.48,"oi":419650.0,"net_change":-3.8,"total_buy_quantity":32375.0,"total_sell_quantity":43575.0,"lower_circuit_limit":25.85,"upper_circuit_limit":132.85,"last_trade_time":"1745834399043","oi_day_high":433825.0,"oi_day_low":419650.0},"NSE_FO:POLYCAB25MAY5500PE":{"ohlc":{"open":252.5,"high":254.45,"low":187.75,"close":198.0},"depth":{"buy":[{"quantity":250,"price":196.65,"orders":2},{"quantity":125,"price":196.5,"orders":1},{"quantity":125,"price":196.45,"orders":1},{"quantity":125,"price":196.4,"orders":1},{"quantity":125,"price":196.3,"orders":1}],"sell":[{"quantity":125,"price":198.35,"orders":1},{"quantity":125,"price":198.4,"orders":1},{"quantity":125,"price":198.5,"orders":1},{"quantity":125,"price":198.7,"orders":1},{"quantity":125,"price":198.75,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|131658","symbol":"POLYCAB25MAY5500PE","last_price":198.0,"volume":105125,"average_price":221.14,"oi":70500.0,"net_change":-54.45,"total_buy_quantity":22000.0,"total_sell_quantity":22750.0,"lower_circuit_limit":58.3,"upper_circuit_limit":446.6,"last_trade_time":"1745834369567","oi_day_high":71625.0,"oi_day_low":62125.0},"NSE_FO:GRANULES25MAY480PE":{"ohlc":{"open":31.75,"high":32.0,"low":27.9,"close":30.45},"depth":{"buy":[{"quantity":1000,"price":30.25,"orders":1},{"quantity":1000,"price":30.2,"orders":1},{"quantity":1000,"price":30.05,"orders":1},{"quantity":2000,"price":30.0,"orders":1},{"quantity":1000,"price":29.95,"orders":1}],"sell":[{"quantity":1000,"price":30.5,"orders":1},{"quantity":1000,"price":30.7,"orders":1},{"quantity":2000,"price":30.75,"orders":1},{"quantity":1000,"price":30.8,"orders":1},{"quantity":1000,"price":31.05,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|84330","symbol":"GRANULES25MAY480PE","last_price":30.45,"volume":49000,"average_price":29.98,"oi":179000.0,"net_change":-7.25,"total_buy_quantity":64000.0,"total_sell_quantity":102000.0,"lower_circuit_limit":16.25,"upper_circuit_limit":59.15,"last_trade_time":"1745834326108","oi_day_high":183000.0,"oi_day_low":179000.0},"NSE_FO:DIVISLAB25MAY6200CE":{"ohlc":{"open":193.95,"high":225.05,"low":173.15,"close":192.0},"depth":{"buy":[{"quantity":100,"price":190.55,"orders":1},{"quantity":100,"price":190.5,"orders":1},{"quantity":100,"price":190.4,"orders":1},{"quantity":100,"price":190.3,"orders":1},{"quantity":100,"price":190.1,"orders":1}],"sell":[{"quantity":200,"price":193.0,"orders":1},{"quantity":100,"price":194.0,"orders":1},{"quantity":100,"price":194.15,"orders":1},{"quantity":100,"price":194.95,"orders":1},{"quantity":100,"price":195.0,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|79682","symbol":"DIVISLAB25MAY6200CE","last_price":192.0,"volume":202300,"average_price":204.87,"oi":125600.0,"net_change":9.15,"total_buy_quantity":19700.0,"total_sell_quantity":22500.0,"lower_circuit_limit":44.95,"upper_circuit_limit":320.75,"last_trade_time":"1745834362731","oi_day_high":126300.0,"oi_day_low":99300.0},"NSE_FO:HAVELLS25MAY1600CE":{"ohlc":{"open":59.55,"high":64.35,"low":51.5,"close":58.5},"depth":{"buy":[{"quantity":500,"price":58.45,"orders":1},{"quantity":1000,"price":58.25,"orders":2},{"quantity":500,"price":58.1,"orders":1},{"quantity":1500,"price":58.05,"orders":1},{"quantity":1500,"price":57.75,"orders":1}],"sell":[{"quantity":500,"price":58.5,"orders":1},{"quantity":2000,"price":58.9,"orders":2},{"quantity":500,"price":59.0,"orders":1},{"quantity":1500,"price":59.95,"orders":1},{"quantity":2500,"price":60.0,"orders":5}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|86047","symbol":"HAVELLS25MAY1600CE","last_price":58.5,"volume":585500,"average_price":58.84,"oi":419000.0,"net_change":-0.2,"total_buy_quantity":82500.0,"total_sell_quantity":109500.0,"lower_circuit_limit":14.75,"upper_circuit_limit":102.65,"last_trade_time":"1745834395097","oi_day_high":428000.0,"oi_day_low":385000.0},"NSE_FO:BANKBARODA25MAY252.5CE":{"ohlc":{"open":8.3,"high":10.8,"low":8.25,"close":10.45},"depth":{"buy":[{"quantity":2925,"price":10.35,"orders":1},{"quantity":2925,"price":10.3,"orders":1},{"quantity":2925,"price":10.25,"orders":1},{"quantity":2925,"price":10.2,"orders":1},{"quantity":2925,"price":10.15,"orders":1}],"sell":[{"quantity":8775,"price":10.45,"orders":3},{"quantity":2925,"price":10.5,"orders":1},{"quantity":5850,"price":10.55,"orders":2},{"quantity":8775,"price":10.6,"orders":3},{"quantity":8775,"price":10.65,"orders":3}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|73652","symbol":"BANKBARODA25MAY252.5CE","last_price":10.45,"volume":1737450,"average_price":9.42,"oi":775125.0,"net_change":2.65,"total_buy_quantity":488475.0,"total_sell_quantity":435825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1745834384303","oi_day_high":892125.0,"oi_day_low":523575.0},"NSE_FO:PETRONET25MAY315PE":{"ohlc":{"open":15.75,"high":15.75,"low":12.1,"close":13.1},"depth":{"buy":[{"quantity":1500,"price":13.05,"orders":1},{"quantity":3000,"price":13.0,"orders":2},{"quantity":1500,"price":12.95,"orders":1},{"quantity":1500,"price":12.9,"orders":1},{"quantity":1500,"price":12.85,"orders":1}],"sell":[{"quantity":1500,"price":13.2,"orders":1},{"quantity":1500,"price":13.25,"orders":1},{"quantity":3000,"price":13.3,"orders":2},{"quantity":1500,"price":13.35,"orders":1},{"quantity":6000,"price":13.4,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|128355","symbol":"PETRONET25MAY315PE","last_price":13.1,"volume":226500,"average_price":12.88,"oi":187500.0,"net_change":-1.6,"total_buy_quantity":181500.0,"total_sell_quantity":202500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.7,"last_trade_time":"1745834346001","oi_day_high":234000.0,"oi_day_low":166500.0},"NSE_FO:CDSL25MAY1360PE":{"ohlc":{"open":136.4,"high":136.4,"low":96.0,"close":97.5},"depth":{"buy":[{"quantity":350,"price":97.05,"orders":1},{"quantity":1050,"price":97.0,"orders":3},{"quantity":350,"price":96.95,"orders":1},{"quantity":700,"price":96.15,"orders":1},{"quantity":700,"price":96.0,"orders":1}],"sell":[{"quantity":350,"price":97.95,"orders":1},{"quantity":350,"price":98.0,"orders":1},{"quantity":350,"price":98.4,"orders":1},{"quantity":350,"price":99.4,"orders":1},{"quantity":1750,"price":99.45,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|73439","symbol":"CDSL25MAY1360PE","last_price":97.5,"volume":51450,"average_price":102.95,"oi":90300.0,"net_change":-49.25,"total_buy_quantity":28350.0,"total_sell_quantity":44450.0,"lower_circuit_limit":85.05,"upper_circuit_limit":201.6,"last_trade_time":"1745834399045","oi_day_high":95550.0,"oi_day_low":85750.0},"NSE_FO:TVSMOTOR25MAY2780PE":{"ohlc":{"open":133.2,"high":133.2,"low":71.35,"close":111.8},"depth":{"buy":[{"quantity":350,"price":99.95,"orders":1},{"quantity":1400,"price":99.85,"orders":1},{"quantity":2450,"price":94.9,"orders":1},{"quantity":1400,"price":92.65,"orders":1},{"quantity":1050,"price":91.05,"orders":1}],"sell":[{"quantity":350,"price":125.15,"orders":1},{"quantity":2800,"price":125.2,"orders":1},{"quantity":3500,"price":128.15,"orders":1},{"quantity":1400,"price":129.6,"orders":1},{"quantity":1050,"price":129.8,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|145099","symbol":"TVSMOTOR25MAY2780PE","last_price":111.8,"volume":37800,"average_price":102.94,"oi":8750.0,"net_change":-21.55,"total_buy_quantity":32200.0,"total_sell_quantity":14700.0,"lower_circuit_limit":20.85,"upper_circuit_limit":209.75,"last_trade_time":"1745834395307","oi_day_high":8750.0,"oi_day_low":2800.0},"NSE_FO:TATACOMM25MAY1600PE":{"ohlc":{"open":75.0,"high":75.95,"low":57.0,"close":61.95},"depth":{"buy":[{"quantity":250,"price":62.15,"orders":1},{"quantity":1750,"price":62.0,"orders":2},{"quantity":250,"price":61.65,"orders":1},{"quantity":250,"price":61.55,"orders":1},{"quantity":250,"price":60.4,"orders":1}],"sell":[{"quantity":250,"price":62.9,"orders":1},{"quantity":250,"price":63.05,"orders":1},{"quantity":250,"price":63.25,"orders":1},{"quantity":250,"price":63.3,"orders":1},{"quantity":750,"price":64.0,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|127025","symbol":"TATACOMM25MAY1600PE","last_price":61.95,"volume":51750,"average_price":64.49,"oi":158000.0,"net_change":-10.8,"total_buy_quantity":40250.0,"total_sell_quantity":36250.0,"lower_circuit_limit":26.45,"upper_circuit_limit":119.05,"last_trade_time":"1745834371487","oi_day_high":160000.0,"oi_day_low":150750.0},"NSE_FO:HEROMOTOCO25MAY3950PE":{"ohlc":{"open":184.8,"high":193.9,"low":145.75,"close":149.8},"depth":{"buy":[{"quantity":150,"price":147.45,"orders":1},{"quantity":150,"price":147.4,"orders":1},{"quantity":150,"price":144.75,"orders":1},{"quantity":150,"price":144.7,"orders":1},{"quantity":150,"price":144.45,"orders":1}],"sell":[{"quantity":300,"price":148.75,"orders":2},{"quantity":150,"price":149.2,"orders":1},{"quantity":150,"price":149.3,"orders":1},{"quantity":300,"price":149.35,"orders":1},{"quantity":150,"price":151.25,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|95375","symbol":"HEROMOTOCO25MAY3950PE","last_price":149.8,"volume":64500,"average_price":165.96,"oi":51150.0,"net_change":-29.4,"total_buy_quantity":18300.0,"total_sell_quantity":18600.0,"lower_circuit_limit":81.65,"upper_circuit_limit":276.75,"last_trade_time":"1745834395808","oi_day_high":51150.0,"oi_day_low":43200.0},"NSE_FO:AUBANK25MAY680PE":{"ohlc":{"open":32.6,"high":38.9,"low":24.5,"close":24.95},"depth":{"buy":[{"quantity":1000,"price":24.6,"orders":1},{"quantity":1000,"price":24.55,"orders":1},{"quantity":1000,"price":24.5,"orders":1},{"quantity":1000,"price":24.45,"orders":1},{"quantity":2000,"price":24.35,"orders":2}],"sell":[{"quantity":2000,"price":25.3,"orders":2},{"quantity":2000,"price":25.35,"orders":2},{"quantity":1000,"price":25.4,"orders":1},{"quantity":1000,"price":25.45,"orders":1},{"quantity":6000,"price":25.65,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|68661","symbol":"AUBANK25MAY680PE","last_price":24.95,"volume":532000,"average_price":29.9,"oi":213000.0,"net_change":-6.85,"total_buy_quantity":180000.0,"total_sell_quantity":197000.0,"lower_circuit_limit":11.0,"upper_circuit_limit":52.6,"last_trade_time":"1745834362408","oi_day_high":219000.0,"oi_day_low":176000.0},"NSE_FO:VBL25MAY530PE":{"ohlc":{"open":27.95,"high":28.7,"low":22.25,"close":23.95},"depth":{"buy":[{"quantity":875,"price":23.75,"orders":1},{"quantity":875,"price":23.7,"orders":1},{"quantity":875,"price":23.65,"orders":1},{"quantity":875,"price":23.6,"orders":1},{"quantity":1750,"price":23.55,"orders":2}],"sell":[{"quantity":875,"price":24.0,"orders":1},{"quantity":875,"price":24.05,"orders":1},{"quantity":1750,"price":24.1,"orders":2},{"quantity":875,"price":24.15,"orders":1},{"quantity":1750,"price":24.2,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|145748","symbol":"VBL25MAY530PE","last_price":23.95,"volume":523250,"average_price":24.44,"oi":361375.0,"net_change":-7.5,"total_buy_quantity":149625.0,"total_sell_quantity":163625.0,"lower_circuit_limit":11.45,"upper_circuit_limit":51.45,"last_trade_time":"1745834382825","oi_day_high":372750.0,"oi_day_low":313250.0},"NSE_FO:BANKINDIA25MAY119CE":{"ohlc":{"open":4.95,"high":5.95,"low":4.95,"close":5.65},"depth":{"buy":[{"quantity":4825,"price":5.7,"orders":1},{"quantity":14475,"price":5.65,"orders":3},{"quantity":9650,"price":5.6,"orders":2},{"quantity":9650,"price":5.55,"orders":2},{"quantity":4825,"price":5.5,"orders":1}],"sell":[{"quantity":28950,"price":5.8,"orders":4},{"quantity":24125,"price":5.85,"orders":3},{"quantity":28950,"price":5.9,"orders":4},{"quantity":19300,"price":5.95,"orders":2},{"quantity":43425,"price":6.0,"orders":3}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|74051","symbol":"BANKINDIA25MAY119CE","last_price":5.65,"volume":270200,"average_price":5.58,"oi":168875.0,"net_change":1.25,"total_buy_quantity":873325.0,"total_sell_quantity":709275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1745834284646","oi_day_high":226775.0,"oi_day_low":159225.0},"NSE_FO:OBEROIRLTY25MAY1680PE":{"ohlc":{"open":116.15,"high":117.25,"low":85.6,"close":89.45},"depth":{"buy":[{"quantity":700,"price":89.1,"orders":2},{"quantity":350,"price":88.05,"orders":1},{"quantity":350,"price":87.95,"orders":1},{"quantity":350,"price":87.65,"orders":1},{"quantity":350,"price":84.55,"orders":1}],"sell":[{"quantity":350,"price":89.95,"orders":1},{"quantity":350,"price":90.0,"orders":1},{"quantity":350,"price":94.1,"orders":1},{"quantity":1750,"price":94.15,"orders":1},{"quantity":1750,"price":94.2,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|110847","symbol":"OBEROIRLTY25MAY1680PE","last_price":89.45,"volume":31500,"average_price":97.81,"oi":14000.0,"net_change":-46.95,"total_buy_quantity":21350.0,"total_sell_quantity":33950.0,"lower_circuit_limit":71.2,"upper_circuit_limit":201.6,"last_trade_time":"1745834377952","oi_day_high":19250.0,"oi_day_low":12600.0},"NSE_FO:MGL25MAY1320CE":{"ohlc":{"open":46.0,"high":72.0,"low":46.0,"close":69.0},"depth":{"buy":[{"quantity":400,"price":69.15,"orders":1},{"quantity":400,"price":69.1,"orders":1},{"quantity":400,"price":68.9,"orders":1},{"quantity":400,"price":68.25,"orders":1},{"quantity":400,"price":68.2,"orders":1}],"sell":[{"quantity":800,"price":69.6,"orders":2},{"quantity":400,"price":70.0,"orders":1},{"quantity":400,"price":70.05,"orders":1},{"quantity":400,"price":70.3,"orders":1},{"quantity":400,"price":70.35,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|105645","symbol":"MGL25MAY1320CE","last_price":69.0,"volume":470400,"average_price":64.68,"oi":39200.0,"net_change":24.45,"total_buy_quantity":33600.0,"total_sell_quantity":46000.0,"lower_circuit_limit":1.0,"upper_circuit_limit":88.1,"last_trade_time":"1745834326928","oi_day_high":56400.0,"oi_day_low":28800.0},"NSE_FO:IOC25MAY138CE":{"ohlc":{"open":4.0,"high":5.3,"low":3.85,"close":4.95},"depth":{"buy":[{"quantity":19500,"price":4.85,"orders":4},{"quantity":24375,"price":4.8,"orders":5},{"quantity":19500,"price":4.75,"orders":4},{"quantity":39000,"price":4.7,"orders":4},{"quantity":14625,"price":4.65,"orders":3}],"sell":[{"quantity":9750,"price":4.95,"orders":2},{"quantity":29250,"price":5.0,"orders":6},{"quantity":34125,"price":5.05,"orders":5},{"quantity":53625,"price":5.1,"orders":5},{"quantity":24375,"price":5.15,"orders":3}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|106992","symbol":"IOC25MAY138CE","last_price":4.95,"volume":1638000,"average_price":4.73,"oi":989625.0,"net_change":0.8,"total_buy_quantity":1033500.0,"total_sell_quantity":1092000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1745834361824","oi_day_high":1004250.0,"oi_day_low":916500.0},"NSE_FO:WIPRO25MAY242.5CE":{"ohlc":{"open":8.15,"high":8.75,"low":7.25,"close":8.1},"depth":{"buy":[{"quantity":18000,"price":8.0,"orders":6},{"quantity":18000,"price":7.95,"orders":4},{"quantity":6000,"price":7.9,"orders":2},{"quantity":27000,"price":7.85,"orders":3},{"quantity":3000,"price":7.8,"orders":1}],"sell":[{"quantity":6000,"price":8.1,"orders":2},{"quantity":9000,"price":8.15,"orders":3},{"quantity":9000,"price":8.2,"orders":3},{"quantity":24000,"price":8.25,"orders":4},{"quantity":6000,"price":8.3,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|146129","symbol":"WIPRO25MAY242.5CE","last_price":8.1,"volume":2055000,"average_price":7.98,"oi":1344000.0,"net_change":-0.4,"total_buy_quantity":579000.0,"total_sell_quantity":432000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1745834377953","oi_day_high":1350000.0,"oi_day_low":1200000.0},"NSE_FO:ASIANPAINT25MAY2460CE":{"ohlc":{"open":62.55,"high":80.45,"low":55.25,"close":74.7},"depth":{"buy":[{"quantity":200,"price":74.75,"orders":1},{"quantity":200,"price":74.7,"orders":1},{"quantity":200,"price":74.65,"orders":1},{"quantity":200,"price":74.5,"orders":1},{"quantity":200,"price":74.4,"orders":1}],"sell":[{"quantity":200,"price":76.0,"orders":1},{"quantity":200,"price":76.05,"orders":1},{"quantity":200,"price":76.15,"orders":1},{"quantity":600,"price":76.35,"orders":1},{"quantity":600,"price":76.5,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|68939","symbol":"ASIANPAINT25MAY2460CE","last_price":74.7,"volume":319400,"average_price":71.62,"oi":105800.0,"net_change":11.15,"total_buy_quantity":46800.0,"total_sell_quantity":53600.0,"lower_circuit_limit":16.65,"upper_circuit_limit":110.45,"last_trade_time":"1745834385205","oi_day_high":119200.0,"oi_day_low":105800.0},"NSE_FO:NYKAA25MAY195CE":{"ohlc":{"open":7.1,"high":8.95,"low":7.1,"close":7.35},"depth":{"buy":[{"quantity":8850,"price":7.2,"orders":3},{"quantity":2950,"price":7.15,"orders":1},{"quantity":2950,"price":7.1,"orders":1},{"quantity":2950,"price":7.05,"orders":1},{"quantity":2950,"price":7.0,"orders":1}],"sell":[{"quantity":2950,"price":7.35,"orders":1},{"quantity":14750,"price":7.4,"orders":5},{"quantity":2950,"price":7.45,"orders":1},{"quantity":2950,"price":7.5,"orders":1},{"quantity":2950,"price":7.55,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|110597","symbol":"NYKAA25MAY195CE","last_price":7.35,"volume":330400,"average_price":7.91,"oi":295000.0,"net_change":0.55,"total_buy_quantity":474950.0,"total_sell_quantity":504450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1745834186401","oi_day_high":297950.0,"oi_day_low":241900.0},"NSE_FO:BAJAJFINSV25MAY2100CE":{"ohlc":{"open":51.7,"high":73.95,"low":50.9,"close":56.0},"depth":{"buy":[{"quantity":500,"price":55.55,"orders":1},{"quantity":500,"price":55.1,"orders":1},{"quantity":500,"price":55.0,"orders":1},{"quantity":500,"price":54.15,"orders":1},{"quantity":1000,"price":54.0,"orders":2}],"sell":[{"quantity":500,"price":56.5,"orders":1},{"quantity":1000,"price":56.55,"orders":1},{"quantity":500,"price":57.0,"orders":1},{"quantity":500,"price":57.4,"orders":1},{"quantity":500,"price":57.45,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|72178","symbol":"BAJAJFINSV25MAY2100CE","last_price":56.0,"volume":1995000,"average_price":60.84,"oi":998500.0,"net_change":1.6,"total_buy_quantity":105000.0,"total_sell_quantity":135500.0,"lower_circuit_limit":11.05,"upper_circuit_limit":97.75,"last_trade_time":"1745834399951","oi_day_high":1014500.0,"oi_day_low":578000.0},"NSE_FO:UNITDSPR25MAY1560CE":{"ohlc":{"open":52.75,"high":56.05,"low":43.0,"close":51.3},"depth":{"buy":[{"quantity":350,"price":51.0,"orders":1},{"quantity":350,"price":50.95,"orders":1},{"quantity":350,"price":50.8,"orders":1},{"quantity":350,"price":50.75,"orders":1},{"quantity":350,"price":50.35,"orders":1}],"sell":[{"quantity":350,"price":51.75,"orders":1},{"quantity":350,"price":51.8,"orders":1},{"quantity":700,"price":51.85,"orders":2},{"quantity":1050,"price":51.9,"orders":1},{"quantity":350,"price":52.1,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|138463","symbol":"UNITDSPR25MAY1560CE","last_price":51.3,"volume":181650,"average_price":50.22,"oi":73500.0,"net_change":1.3,"total_buy_quantity":63000.0,"total_sell_quantity":73500.0,"lower_circuit_limit":11.65,"upper_circuit_limit":88.35,"last_trade_time":"1745834397757","oi_day_high":81900.0,"oi_day_low":59150.0},"NSE_FO:NESTLEIND25MAY2440PE":{"ohlc":{"open":83.55,"high":85.85,"low":68.85,"close":76.1},"depth":{"buy":[{"quantity":200,"price":74.25,"orders":1},{"quantity":200,"price":74.2,"orders":1},{"quantity":200,"price":74.15,"orders":1},{"quantity":200,"price":73.6,"orders":1},{"quantity":200,"price":73.55,"orders":1}],"sell":[{"quantity":200,"price":76.1,"orders":1},{"quantity":200,"price":76.15,"orders":1},{"quantity":200,"price":76.85,"orders":1},{"quantity":200,"price":78.35,"orders":1},{"quantity":200,"price":78.65,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|108890","symbol":"NESTLEIND25MAY2440PE","last_price":76.1,"volume":54400,"average_price":76.21,"oi":45000.0,"net_change":1.0,"total_buy_quantity":25200.0,"total_sell_quantity":26200.0,"lower_circuit_limit":30.35,"upper_circuit_limit":119.85,"last_trade_time":"1745834270892","oi_day_high":50800.0,"oi_day_low":44400.0},"NSE_FO:PERSISTENT25MAY5200PE":{"ohlc":{"open":219.95,"high":265.5,"low":193.05,"close":204.9},"depth":{"buy":[{"quantity":100,"price":204.65,"orders":1},{"quantity":100,"price":204.55,"orders":1},{"quantity":200,"price":204.5,"orders":2},{"quantity":300,"price":201.05,"orders":1},{"quantity":200,"price":201.0,"orders":2}],"sell":[{"quantity":100,"price":207.5,"orders":1},{"quantity":300,"price":207.95,"orders":1},{"quantity":100,"price":208.0,"orders":1},{"quantity":100,"price":209.3,"orders":1},{"quantity":300,"price":209.35,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|114445","symbol":"PERSISTENT25MAY5200PE","last_price":204.9,"volume":192300,"average_price":225.58,"oi":80800.0,"net_change":-25.45,"total_buy_quantity":16400.0,"total_sell_quantity":22100.0,"lower_circuit_limit":73.45,"upper_circuit_limit":387.25,"last_trade_time":"1745834371855","oi_day_high":93400.0,"oi_day_low":77400.0},"NSE_FO:HDFCBANK25MAY1920PE":{"ohlc":{"open":46.45,"high":46.45,"low":33.55,"close":36.95},"depth":{"buy":[{"quantity":550,"price":36.85,"orders":1},{"quantity":550,"price":36.8,"orders":1},{"quantity":550,"price":36.75,"orders":1},{"quantity":1100,"price":36.7,"orders":2},{"quantity":2200,"price":36.65,"orders":4}],"sell":[{"quantity":550,"price":37.05,"orders":1},{"quantity":550,"price":37.1,"orders":1},{"quantity":550,"price":37.2,"orders":1},{"quantity":550,"price":37.25,"orders":1},{"quantity":550,"price":37.3,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|87326","symbol":"HDFCBANK25MAY1920PE","last_price":36.95,"volume":2831950,"average_price":37.05,"oi":1928850.0,"net_change":-7.65,"total_buy_quantity":91850.0,"total_sell_quantity":183150.0,"lower_circuit_limit":8.9,"upper_circuit_limit":80.3,"last_trade_time":"1745834399600","oi_day_high":1956900.0,"oi_day_low":1667050.0},"NSE_FO:JIOFIN25MAY260CE":{"ohlc":{"open":7.65,"high":10.65,"low":7.25,"close":9.7},"depth":{"buy":[{"quantity":4950,"price":9.65,"orders":3},{"quantity":16500,"price":9.6,"orders":10},{"quantity":18150,"price":9.55,"orders":10},{"quantity":13200,"price":9.5,"orders":8},{"quantity":3300,"price":9.45,"orders":1}],"sell":[{"quantity":1650,"price":9.7,"orders":1},{"quantity":14850,"price":9.75,"orders":8},{"quantity":26400,"price":9.8,"orders":13},{"quantity":39600,"price":9.85,"orders":11},{"quantity":23100,"price":9.9,"orders":8}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|97762","symbol":"JIOFIN25MAY260CE","last_price":9.7,"volume":8378700,"average_price":9.47,"oi":4311450.0,"net_change":1.95,"total_buy_quantity":495000.0,"total_sell_quantity":782100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1745834397015","oi_day_high":4613400.0,"oi_day_low":4105200.0},"NSE_FO:MANAPPURAM25MAY230CE":{"ohlc":{"open":3.3,"high":5.7,"low":1.65,"close":4.45},"depth":{"buy":[{"quantity":18000,"price":4.35,"orders":6},{"quantity":6000,"price":4.3,"orders":2},{"quantity":6000,"price":4.25,"orders":2},{"quantity":18000,"price":4.2,"orders":3},{"quantity":6000,"price":4.15,"orders":2}],"sell":[{"quantity":9000,"price":4.55,"orders":3},{"quantity":9000,"price":4.6,"orders":3},{"quantity":9000,"price":4.65,"orders":3},{"quantity":9000,"price":4.7,"orders":3},{"quantity":6000,"price":4.75,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|103980","symbol":"MANAPPURAM25MAY230CE","last_price":4.45,"volume":13956000,"average_price":3.79,"oi":9918000.0,"net_change":2.5,"total_buy_quantity":1656000.0,"total_sell_quantity":858000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1745834395087","oi_day_high":1.0377E7,"oi_day_low":8505000.0},"NSE_FO:BAJAJ-AUTO25MAY8200CE":{"ohlc":{"open":240.0,"high":283.15,"low":217.7,"close":265.0},"depth":{"buy":[{"quantity":150,"price":265.0,"orders":2},{"quantity":75,"price":263.85,"orders":1},{"quantity":75,"price":262.45,"orders":1},{"quantity":75,"price":262.4,"orders":1},{"quantity":75,"price":261.6,"orders":1}],"sell":[{"quantity":75,"price":265.9,"orders":1},{"quantity":75,"price":265.95,"orders":1},{"quantity":75,"price":267.25,"orders":1},{"quantity":75,"price":267.3,"orders":1},{"quantity":75,"price":267.7,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|69518","symbol":"BAJAJ-AUTO25MAY8200CE","last_price":265.0,"volume":64500,"average_price":254.05,"oi":48600.0,"net_change":19.85,"total_buy_quantity":13350.0,"total_sell_quantity":14550.0,"lower_circuit_limit":49.35,"upper_circuit_limit":440.95,"last_trade_time":"1745834394035","oi_day_high":50400.0,"oi_day_low":46575.0},"NSE_FO:NTPC25MAY365PE":{"ohlc":{"open":15.55,"high":15.55,"low":11.8,"close":12.45},"depth":{"buy":[{"quantity":4500,"price":12.3,"orders":3},{"quantity":1500,"price":12.25,"orders":1},{"quantity":1500,"price":12.2,"orders":1},{"quantity":1500,"price":12.15,"orders":1},{"quantity":1500,"price":12.1,"orders":1}],"sell":[{"quantity":4500,"price":12.45,"orders":3},{"quantity":6000,"price":12.5,"orders":4},{"quantity":3000,"price":12.55,"orders":2},{"quantity":4500,"price":12.6,"orders":3},{"quantity":1500,"price":12.65,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|124356","symbol":"NTPC25MAY365PE","last_price":12.45,"volume":1137000,"average_price":12.63,"oi":1080000.0,"net_change":-3.65,"total_buy_quantity":217500.0,"total_sell_quantity":246000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.1,"last_trade_time":"1745834363186","oi_day_high":1219500.0,"oi_day_low":1080000.0},"NSE_FO:GLENMARK25MAY1440CE":{"ohlc":{"open":33.8,"high":48.95,"low":33.8,"close":48.8},"depth":{"buy":[{"quantity":325,"price":48.35,"orders":1},{"quantity":325,"price":48.3,"orders":1},{"quantity":325,"price":48.05,"orders":1},{"quantity":650,"price":48.0,"orders":2},{"quantity":325,"price":47.8,"orders":1}],"sell":[{"quantity":325,"price":48.95,"orders":1},{"quantity":325,"price":49.0,"orders":1},{"quantity":325,"price":49.25,"orders":1},{"quantity":325,"price":49.3,"orders":1},{"quantity":325,"price":49.4,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|83170","symbol":"GLENMARK25MAY1440CE","last_price":48.8,"volume":183950,"average_price":44.72,"oi":117000.0,"net_change":17.2,"total_buy_quantity":62400.0,"total_sell_quantity":44200.0,"lower_circuit_limit":2.95,"upper_circuit_limit":111.8,"last_trade_time":"1745834381187","oi_day_high":117000.0,"oi_day_low":93600.0},"NSE_FO:GODREJPROP25MAY2150CE":{"ohlc":{"open":80.2,"high":99.9,"low":80.2,"close":96.55},"depth":{"buy":[{"quantity":675,"price":94.0,"orders":2},{"quantity":225,"price":89.3,"orders":1},{"quantity":675,"price":89.25,"orders":1},{"quantity":225,"price":87.55,"orders":1},{"quantity":225,"price":87.5,"orders":1}],"sell":[{"quantity":225,"price":96.9,"orders":1},{"quantity":225,"price":96.95,"orders":1},{"quantity":225,"price":97.0,"orders":1},{"quantity":225,"price":97.35,"orders":1},{"quantity":225,"price":97.5,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|90760","symbol":"GODREJPROP25MAY2150CE","last_price":96.55,"volume":222300,"average_price":90.8,"oi":90450.0,"net_change":16.6,"total_buy_quantity":34200.0,"total_sell_quantity":21150.0,"lower_circuit_limit":7.45,"upper_circuit_limit":152.45,"last_trade_time":"1745834395075","oi_day_high":92475.0,"oi_day_low":73575.0},"NSE_FO:BANDHANBNK25MAY170PE":{"ohlc":{"open":9.9,"high":12.75,"low":9.7,"close":11.0},"depth":{"buy":[{"quantity":5600,"price":10.95,"orders":2},{"quantity":2800,"price":10.9,"orders":1},{"quantity":2800,"price":10.85,"orders":1},{"quantity":5600,"price":10.8,"orders":2},{"quantity":2800,"price":10.75,"orders":1}],"sell":[{"quantity":2800,"price":11.1,"orders":1},{"quantity":2800,"price":11.15,"orders":1},{"quantity":2800,"price":11.2,"orders":1},{"quantity":2800,"price":11.25,"orders":1},{"quantity":2800,"price":11.3,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|70275","symbol":"BANDHANBNK25MAY170PE","last_price":11.0,"volume":1369200,"average_price":11.3,"oi":1391600.0,"net_change":-0.2,"total_buy_quantity":308000.0,"total_sell_quantity":383600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.2,"last_trade_time":"1745834395305","oi_day_high":1458800.0,"oi_day_low":1349600.0},"NSE_FO:BSE25MAY6500CE":{"ohlc":{"open":254.95,"high":371.6,"low":254.95,"close":362.95},"depth":{"buy":[{"quantity":250,"price":361.0,"orders":1},{"quantity":375,"price":360.95,"orders":1},{"quantity":250,"price":360.9,"orders":2},{"quantity":375,"price":360.55,"orders":1},{"quantity":125,"price":360.5,"orders":1}],"sell":[{"quantity":250,"price":363.45,"orders":1},{"quantity":125,"price":363.5,"orders":1},{"quantity":500,"price":363.9,"orders":2},{"quantity":125,"price":363.95,"orders":1},{"quantity":1500,"price":364.0,"orders":3}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|35243","symbol":"BSE25MAY6500CE","last_price":362.95,"volume":1063000,"average_price":333.86,"oi":276875.0,"net_change":95.55,"total_buy_quantity":28875.0,"total_sell_quantity":37250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":617.85,"last_trade_time":"1745834398380","oi_day_high":280375.0,"oi_day_low":217375.0},"NSE_FO:TORNTPOWER25MAY1600CE":{"ohlc":{"open":62.45,"high":70.5,"low":56.5,"close":58.0},"depth":{"buy":[{"quantity":375,"price":56.35,"orders":1},{"quantity":375,"price":56.3,"orders":1},{"quantity":375,"price":56.1,"orders":1},{"quantity":375,"price":56.0,"orders":1},{"quantity":375,"price":55.9,"orders":1}],"sell":[{"quantity":375,"price":58.25,"orders":1},{"quantity":375,"price":58.3,"orders":1},{"quantity":375,"price":59.15,"orders":1},{"quantity":375,"price":60.5,"orders":1},{"quantity":375,"price":61.25,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|135476","symbol":"TORNTPOWER25MAY1600CE","last_price":58.0,"volume":30375,"average_price":61.94,"oi":28875.0,"net_change":5.5,"total_buy_quantity":66750.0,"total_sell_quantity":21375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.3,"last_trade_time":"1745834143241","oi_day_high":30000.0,"oi_day_low":26625.0},"NSE_FO:LTF25MAY180PE":{"ohlc":{"open":22.1,"high":26.8,"low":20.0,"close":21.55},"depth":{"buy":[{"quantity":4462,"price":21.4,"orders":1},{"quantity":4462,"price":21.35,"orders":1},{"quantity":17848,"price":21.15,"orders":1},{"quantity":4462,"price":20.95,"orders":1},{"quantity":44620,"price":20.85,"orders":1}],"sell":[{"quantity":4462,"price":22.2,"orders":1},{"quantity":13386,"price":22.25,"orders":3},{"quantity":4462,"price":22.3,"orders":1},{"quantity":17848,"price":22.4,"orders":1},{"quantity":22310,"price":22.5,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|102369","symbol":"LTF25MAY180PE","last_price":21.55,"volume":254334,"average_price":22.67,"oi":410504.0,"net_change":6.15,"total_buy_quantity":272182.0,"total_sell_quantity":410504.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.4,"last_trade_time":"1745830042449","oi_day_high":441738.0,"oi_day_low":410504.0},"NSE_FO:HINDCOPPER25MAY225PE":{"ohlc":{"open":13.6,"high":13.6,"low":13.6,"close":13.6},"depth":{"buy":[{"quantity":2650,"price":13.4,"orders":1},{"quantity":5300,"price":13.35,"orders":2},{"quantity":10600,"price":13.0,"orders":1},{"quantity":26500,"price":12.65,"orders":1},{"quantity":7950,"price":12.4,"orders":1}],"sell":[{"quantity":2650,"price":14.3,"orders":1},{"quantity":2650,"price":14.35,"orders":1},{"quantity":2650,"price":14.5,"orders":1},{"quantity":18550,"price":14.65,"orders":2},{"quantity":26500,"price":14.95,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|97274","symbol":"HINDCOPPER25MAY225PE","last_price":13.6,"volume":2650,"average_price":13.6,"oi":129850.0,"net_change":-3.65,"total_buy_quantity":222600.0,"total_sell_quantity":135150.0,"lower_circuit_limit":0.9,"upper_circuit_limit":40.9,"last_trade_time":"1745816740694","oi_day_high":129850.0,"oi_day_low":129850.0},"NSE_FO:MARUTI25MAY11900CE":{"ohlc":{"open":169.95,"high":301.0,"low":153.0,"close":278.95},"depth":{"buy":[{"quantity":50,"price":270.65,"orders":1},{"quantity":50,"price":270.6,"orders":1},{"quantity":50,"price":262.4,"orders":1},{"quantity":100,"price":262.35,"orders":2},{"quantity":500,"price":260.15,"orders":1}],"sell":[{"quantity":50,"price":272.95,"orders":1},{"quantity":100,"price":273.0,"orders":1},{"quantity":50,"price":273.75,"orders":1},{"quantity":50,"price":273.8,"orders":1},{"quantity":50,"price":278.9,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|117770","symbol":"MARUTI25MAY11900CE","last_price":278.95,"volume":245450,"average_price":233.55,"oi":73500.0,"net_change":39.25,"total_buy_quantity":13550.0,"total_sell_quantity":11200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":669.15,"last_trade_time":"1745834397990","oi_day_high":81600.0,"oi_day_low":73500.0},"NSE_FO:IGL25MAY185PE":{"ohlc":{"open":14.15,"high":14.25,"low":8.25,"close":8.8},"depth":{"buy":[{"quantity":2750,"price":8.6,"orders":1},{"quantity":2750,"price":8.55,"orders":1},{"quantity":2750,"price":8.45,"orders":1},{"quantity":46750,"price":8.4,"orders":4},{"quantity":2750,"price":8.35,"orders":1}],"sell":[{"quantity":2750,"price":8.7,"orders":1},{"quantity":5500,"price":8.75,"orders":2},{"quantity":5500,"price":8.8,"orders":2},{"quantity":2750,"price":8.85,"orders":1},{"quantity":2750,"price":8.9,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|92188","symbol":"IGL25MAY185PE","last_price":8.8,"volume":1655500,"average_price":9.61,"oi":500500.0,"net_change":-5.2,"total_buy_quantity":495000.0,"total_sell_quantity":332750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.0,"last_trade_time":"1745834310432","oi_day_high":618750.0,"oi_day_low":459250.0},"NSE_FO:TORNTPHARM25MAY3350PE":{"ohlc":{"open":137.8,"high":139.25,"low":116.9,"close":118.0},"depth":{"buy":[{"quantity":250,"price":117.75,"orders":1},{"quantity":250,"price":117.7,"orders":1},{"quantity":250,"price":117.4,"orders":1},{"quantity":250,"price":116.85,"orders":1},{"quantity":250,"price":116.8,"orders":1}],"sell":[{"quantity":250,"price":120.25,"orders":1},{"quantity":250,"price":120.3,"orders":1},{"quantity":250,"price":120.4,"orders":1},{"quantity":250,"price":120.5,"orders":1},{"quantity":250,"price":120.6,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|144796","symbol":"TORNTPHARM25MAY3350PE","last_price":118.0,"volume":37250,"average_price":125.04,"oi":17500.0,"net_change":-60.7,"total_buy_quantity":29500.0,"total_sell_quantity":26000.0,"lower_circuit_limit":26.85,"upper_circuit_limit":252.0,"last_trade_time":"1745834388386","oi_day_high":20250.0,"oi_day_low":11750.0},"NSE_FO:YESBANK25MAY18PE":{"ohlc":{"open":0.8,"high":0.85,"low":0.6,"close":0.65},"depth":{"buy":[{"quantity":598000,"price":0.6,"orders":18},{"quantity":2808000,"price":0.55,"orders":23},{"quantity":3614000,"price":0.5,"orders":15},{"quantity":2678000,"price":0.45,"orders":8},{"quantity":3198000,"price":0.4,"orders":8}],"sell":[{"quantity":1274000,"price":0.65,"orders":9},{"quantity":364000,"price":0.7,"orders":8},{"quantity":1014000,"price":0.75,"orders":13},{"quantity":156000,"price":0.8,"orders":4},{"quantity":52000,"price":0.85,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|140560","symbol":"YESBANK25MAY18PE","last_price":0.65,"volume":16120000,"average_price":0.68,"oi":2.0384E7,"net_change":-0.2,"total_buy_quantity":2.7872E7,"total_sell_quantity":4732000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1745834396145","oi_day_high":2.1346E7,"oi_day_low":1.8226E7},"NSE_FO:MPHASIS25MAY2460PE":{"ohlc":{"open":115.95,"high":130.85,"low":93.3,"close":94.15},"depth":{"buy":[{"quantity":275,"price":87.7,"orders":1},{"quantity":275,"price":87.65,"orders":1},{"quantity":275,"price":87.55,"orders":1},{"quantity":1925,"price":82.95,"orders":2},{"quantity":3025,"price":82.55,"orders":1}],"sell":[{"quantity":275,"price":95.1,"orders":1},{"quantity":275,"price":95.15,"orders":1},{"quantity":275,"price":95.25,"orders":1},{"quantity":275,"price":95.35,"orders":1},{"quantity":1925,"price":103.05,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|120545","symbol":"MPHASIS25MAY2460PE","last_price":94.15,"volume":41800,"average_price":109.99,"oi":18150.0,"net_change":10.8,"total_buy_quantity":36025.0,"total_sell_quantity":29150.0,"lower_circuit_limit":24.3,"upper_circuit_limit":248.55,"last_trade_time":"1745832690206","oi_day_high":19800.0,"oi_day_low":12650.0},"NSE_FO:DMART25MAY4500PE":{"ohlc":{"open":240.0,"high":266.2,"low":227.7,"close":261.25},"depth":{"buy":[{"quantity":150,"price":262.75,"orders":1},{"quantity":150,"price":262.7,"orders":1},{"quantity":300,"price":262.65,"orders":1},{"quantity":150,"price":262.6,"orders":1},{"quantity":150,"price":262.55,"orders":1}],"sell":[{"quantity":150,"price":265.75,"orders":1},{"quantity":150,"price":265.8,"orders":1},{"quantity":150,"price":265.9,"orders":1},{"quantity":150,"price":266.0,"orders":1},{"quantity":300,"price":266.55,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|80824","symbol":"DMART25MAY4500PE","last_price":261.25,"volume":10500,"average_price":243.53,"oi":23850.0,"net_change":-8.4,"total_buy_quantity":10650.0,"total_sell_quantity":18900.0,"lower_circuit_limit":130.4,"upper_circuit_limit":408.9,"last_trade_time":"1745834397266","oi_day_high":23850.0,"oi_day_low":19950.0},"NSE_FO:LODHA25MAY1320PE":{"ohlc":{"open":78.0,"high":99.2,"low":72.0,"close":86.25},"depth":{"buy":[{"quantity":450,"price":83.0,"orders":1},{"quantity":450,"price":82.75,"orders":1},{"quantity":450,"price":81.1,"orders":1},{"quantity":450,"price":80.75,"orders":1},{"quantity":450,"price":80.35,"orders":1}],"sell":[{"quantity":450,"price":85.7,"orders":1},{"quantity":450,"price":86.25,"orders":1},{"quantity":1800,"price":88.85,"orders":1},{"quantity":2250,"price":89.85,"orders":1},{"quantity":4500,"price":90.65,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|101627","symbol":"LODHA25MAY1320PE","last_price":86.25,"volume":77400,"average_price":86.13,"oi":65700.0,"net_change":-3.25,"total_buy_quantity":67050.0,"total_sell_quantity":40950.0,"lower_circuit_limit":35.1,"upper_circuit_limit":143.9,"last_trade_time":"1745834002019","oi_day_high":68850.0,"oi_day_low":60750.0},"NSE_FO:ABB25MAY5700PE":{"ohlc":{"open":345.45,"high":400.9,"low":335.8,"close":342.0},"depth":{"buy":[{"quantity":125,"price":334.2,"orders":1},{"quantity":125,"price":334.15,"orders":1},{"quantity":125,"price":331.3,"orders":1},{"quantity":125,"price":310.3,"orders":1},{"quantity":750,"price":310.25,"orders":1}],"sell":[{"quantity":125,"price":344.5,"orders":1},{"quantity":125,"price":344.55,"orders":1},{"quantity":125,"price":344.6,"orders":1},{"quantity":125,"price":344.7,"orders":1},{"quantity":125,"price":347.65,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|65258","symbol":"ABB25MAY5700PE","last_price":342.0,"volume":4125,"average_price":351.86,"oi":23250.0,"net_change":-42.15,"total_buy_quantity":1375.0,"total_sell_quantity":5500.0,"lower_circuit_limit":167.5,"upper_circuit_limit":600.8,"last_trade_time":"1745834188805","oi_day_high":23625.0,"oi_day_low":23000.0},"NSE_FO:PNBHOUSING25MAY1000PE":{"ohlc":{"open":59.05,"high":61.85,"low":47.85,"close":51.55},"depth":{"buy":[{"quantity":650,"price":52.0,"orders":1},{"quantity":1300,"price":51.5,"orders":2},{"quantity":650,"price":51.3,"orders":1},{"quantity":1300,"price":51.25,"orders":1},{"quantity":650,"price":51.2,"orders":1}],"sell":[{"quantity":650,"price":53.25,"orders":1},{"quantity":650,"price":53.3,"orders":1},{"quantity":1300,"price":53.35,"orders":1},{"quantity":650,"price":53.45,"orders":1},{"quantity":1300,"price":53.9,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|130560","symbol":"PNBHOUSING25MAY1000PE","last_price":51.55,"volume":391950,"average_price":52.82,"oi":280150.0,"net_change":-15.3,"total_buy_quantity":54600.0,"total_sell_quantity":72150.0,"lower_circuit_limit":25.75,"upper_circuit_limit":107.95,"last_trade_time":"1745834388809","oi_day_high":300950.0,"oi_day_low":187200.0},"NSE_FO:INOXWIND25MAY180CE":{"ohlc":{"open":9.9,"high":11.0,"low":8.5,"close":10.0},"depth":{"buy":[{"quantity":6450,"price":10.0,"orders":2},{"quantity":16125,"price":9.95,"orders":4},{"quantity":12900,"price":9.9,"orders":4},{"quantity":9675,"price":9.85,"orders":2},{"quantity":3225,"price":9.8,"orders":1}],"sell":[{"quantity":12900,"price":10.1,"orders":4},{"quantity":19350,"price":10.15,"orders":5},{"quantity":22575,"price":10.2,"orders":6},{"quantity":35475,"price":10.25,"orders":9},{"quantity":12900,"price":10.3,"orders":4}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|106101","symbol":"INOXWIND25MAY180CE","last_price":10.0,"volume":4411800,"average_price":10.13,"oi":2202675.0,"net_change":0.2,"total_buy_quantity":680475.0,"total_sell_quantity":1015875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1745834397568","oi_day_high":2467125.0,"oi_day_low":1570575.0},"NSE_FO:BOSCHLTD25MAY28500CE":{"ohlc":{"open":697.0,"high":856.0,"low":697.0,"close":856.0},"depth":{"buy":[{"quantity":25,"price":856.0,"orders":1},{"quantity":25,"price":840.0,"orders":1},{"quantity":25,"price":834.25,"orders":1},{"quantity":25,"price":833.65,"orders":1},{"quantity":25,"price":833.6,"orders":1}],"sell":[{"quantity":25,"price":874.95,"orders":1},{"quantity":25,"price":875.0,"orders":1},{"quantity":25,"price":875.05,"orders":1},{"quantity":25,"price":877.9,"orders":1},{"quantity":25,"price":901.5,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|76085","symbol":"BOSCHLTD25MAY28500CE","last_price":856.0,"volume":1200,"average_price":798.17,"oi":600.0,"net_change":159.0,"total_buy_quantity":3050.0,"total_sell_quantity":1500.0,"lower_circuit_limit":107.7,"upper_circuit_limit":1286.3,"last_trade_time":"1745834399058","oi_day_high":975.0,"oi_day_low":600.0},"NSE_FO:IRCTC25MAY780CE":{"ohlc":{"open":17.9,"high":22.0,"low":16.7,"close":21.05},"depth":{"buy":[{"quantity":875,"price":21.0,"orders":1},{"quantity":875,"price":20.95,"orders":1},{"quantity":875,"price":20.9,"orders":1},{"quantity":875,"price":20.8,"orders":1},{"quantity":1750,"price":20.45,"orders":1}],"sell":[{"quantity":875,"price":21.35,"orders":1},{"quantity":875,"price":21.4,"orders":1},{"quantity":3500,"price":21.5,"orders":2},{"quantity":875,"price":21.55,"orders":1},{"quantity":1750,"price":21.6,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|95969","symbol":"IRCTC25MAY780CE","last_price":21.05,"volume":421750,"average_price":19.79,"oi":399875.0,"net_change":3.9,"total_buy_quantity":192500.0,"total_sell_quantity":136500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.15,"last_trade_time":"1745834371956","oi_day_high":409500.0,"oi_day_low":366625.0},"NSE_FO:IIFL25MAY375CE":{"ohlc":{"open":18.55,"high":21.45,"low":18.2,"close":18.95},"depth":{"buy":[{"quantity":3100,"price":18.95,"orders":2},{"quantity":1550,"price":18.8,"orders":1},{"quantity":1550,"price":18.75,"orders":1},{"quantity":1550,"price":18.7,"orders":1},{"quantity":1550,"price":18.5,"orders":1}],"sell":[{"quantity":1550,"price":19.35,"orders":1},{"quantity":1550,"price":19.4,"orders":1},{"quantity":1550,"price":19.6,"orders":1},{"quantity":1550,"price":19.65,"orders":1},{"quantity":1550,"price":19.8,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|102872","symbol":"IIFL25MAY375CE","last_price":18.95,"volume":265050,"average_price":19.86,"oi":196850.0,"net_change":1.4,"total_buy_quantity":303800.0,"total_sell_quantity":244900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.55,"last_trade_time":"1745834395675","oi_day_high":241800.0,"oi_day_low":196850.0},"NSE_FO:PRESTIGE25MAY1300PE":{"ohlc":{"open":79.75,"high":79.75,"low":53.65,"close":59.65},"depth":{"buy":[{"quantity":325,"price":56.6,"orders":1},{"quantity":325,"price":56.55,"orders":1},{"quantity":325,"price":56.3,"orders":1},{"quantity":325,"price":56.15,"orders":1},{"quantity":325,"price":56.1,"orders":1}],"sell":[{"quantity":325,"price":58.15,"orders":1},{"quantity":325,"price":58.75,"orders":1},{"quantity":325,"price":61.95,"orders":1},{"quantity":325,"price":62.0,"orders":1},{"quantity":325,"price":64.3,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|118570","symbol":"PRESTIGE25MAY1300PE","last_price":59.65,"volume":103350,"average_price":63.75,"oi":71175.0,"net_change":-30.15,"total_buy_quantity":61100.0,"total_sell_quantity":60775.0,"lower_circuit_limit":33.4,"upper_circuit_limit":146.2,"last_trade_time":"1745834320094","oi_day_high":83200.0,"oi_day_low":70200.0},"NSE_FO:IDEA25MAY8CE":{"ohlc":{"open":0.4,"high":0.4,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":38680000,"price":0.3,"orders":212},{"quantity":140480000,"price":0.25,"orders":184},{"quantity":46000000,"price":0.2,"orders":75},{"quantity":39880000,"price":0.15,"orders":64},{"quantity":23840000,"price":0.1,"orders":63}],"sell":[{"quantity":85760000,"price":0.35,"orders":170},{"quantity":28560000,"price":0.4,"orders":105},{"quantity":30480000,"price":0.45,"orders":93},{"quantity":24960000,"price":0.5,"orders":71},{"quantity":16760000,"price":0.55,"orders":43}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|91446","symbol":"IDEA25MAY8CE","last_price":0.35,"volume":103200000,"average_price":0.35,"oi":2.038E8,"net_change":-0.05,"total_buy_quantity":2.9788E8,"total_sell_quantity":2.2516E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1745834396737","oi_day_high":2.0552E8,"oi_day_low":1.9488E8},"NSE_FO:ASTRAL25MAY1400PE":{"ohlc":{"open":80.0,"high":85.95,"low":61.6,"close":64.0},"depth":{"buy":[{"quantity":367,"price":64.6,"orders":1},{"quantity":367,"price":64.55,"orders":1},{"quantity":367,"price":62.3,"orders":1},{"quantity":3670,"price":62.2,"orders":2},{"quantity":1101,"price":59.85,"orders":1}],"sell":[{"quantity":367,"price":65.5,"orders":1},{"quantity":367,"price":65.55,"orders":1},{"quantity":367,"price":65.6,"orders":1},{"quantity":367,"price":65.8,"orders":1},{"quantity":367,"price":66.2,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|67957","symbol":"ASTRAL25MAY1400PE","last_price":64.0,"volume":46242,"average_price":73.93,"oi":216163.0,"net_change":-25.45,"total_buy_quantity":22754.0,"total_sell_quantity":60188.0,"lower_circuit_limit":46.05,"upper_circuit_limit":132.85,"last_trade_time":"1745833241770","oi_day_high":216163.0,"oi_day_low":202217.0},"NSE_FO:SUNPHARMA25MAY1800CE":{"ohlc":{"open":55.95,"high":81.0,"low":53.0,"close":79.7},"depth":{"buy":[{"quantity":350,"price":79.55,"orders":1},{"quantity":350,"price":79.5,"orders":1},{"quantity":350,"price":79.1,"orders":1},{"quantity":700,"price":79.05,"orders":1},{"quantity":700,"price":78.85,"orders":2}],"sell":[{"quantity":700,"price":80.0,"orders":2},{"quantity":350,"price":80.1,"orders":1},{"quantity":350,"price":80.15,"orders":1},{"quantity":350,"price":80.3,"orders":1},{"quantity":350,"price":80.35,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|125704","symbol":"SUNPHARMA25MAY1800CE","last_price":79.7,"volume":1039150,"average_price":69.5,"oi":333900.0,"net_change":26.2,"total_buy_quantity":32900.0,"total_sell_quantity":50750.0,"lower_circuit_limit":17.2,"upper_circuit_limit":145.85,"last_trade_time":"1745834399053","oi_day_high":457800.0,"oi_day_low":326900.0},"NSE_FO:MAXHEALTH25MAY1120PE":{"ohlc":{"open":69.6,"high":70.0,"low":54.0,"close":54.0},"depth":{"buy":[{"quantity":525,"price":53.95,"orders":1},{"quantity":525,"price":53.9,"orders":1},{"quantity":525,"price":53.8,"orders":1},{"quantity":525,"price":52.9,"orders":1},{"quantity":2625,"price":52.0,"orders":1}],"sell":[{"quantity":1050,"price":54.7,"orders":2},{"quantity":525,"price":54.85,"orders":1},{"quantity":525,"price":54.95,"orders":1},{"quantity":1575,"price":56.05,"orders":1},{"quantity":525,"price":56.1,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|104846","symbol":"MAXHEALTH25MAY1120PE","last_price":54.0,"volume":14175,"average_price":61.45,"oi":39900.0,"net_change":-27.25,"total_buy_quantity":28875.0,"total_sell_quantity":54600.0,"lower_circuit_limit":34.95,"upper_circuit_limit":127.55,"last_trade_time":"1745834345065","oi_day_high":39900.0,"oi_day_low":37275.0},"NSE_FO:BAJFINANCE25MAY9300CE":{"ohlc":{"open":288.1,"high":288.1,"low":227.05,"close":245.45},"depth":{"buy":[{"quantity":500,"price":245.45,"orders":3},{"quantity":125,"price":245.0,"orders":1},{"quantity":375,"price":244.6,"orders":1},{"quantity":125,"price":244.0,"orders":1},{"quantity":375,"price":240.0,"orders":3}],"sell":[{"quantity":375,"price":246.0,"orders":2},{"quantity":125,"price":247.0,"orders":1},{"quantity":500,"price":248.4,"orders":2},{"quantity":125,"price":249.7,"orders":1},{"quantity":250,"price":249.8,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|72468","symbol":"BAJFINANCE25MAY9300CE","last_price":245.45,"volume":311125,"average_price":251.23,"oi":279125.0,"net_change":-32.5,"total_buy_quantity":16625.0,"total_sell_quantity":36000.0,"lower_circuit_limit":72.0,"upper_circuit_limit":483.9,"last_trade_time":"1745834391986","oi_day_high":279125.0,"oi_day_low":236750.0},"NSE_FO:JUBLFOOD25MAY720PE":{"ohlc":{"open":39.05,"high":41.6,"low":39.05,"close":39.8},"depth":{"buy":[{"quantity":1250,"price":34.3,"orders":1},{"quantity":1250,"price":34.25,"orders":1},{"quantity":1250,"price":34.15,"orders":1},{"quantity":8750,"price":33.35,"orders":2},{"quantity":6250,"price":32.35,"orders":1}],"sell":[{"quantity":2500,"price":37.1,"orders":2},{"quantity":1250,"price":37.15,"orders":1},{"quantity":2500,"price":37.25,"orders":2},{"quantity":1250,"price":37.3,"orders":1},{"quantity":5000,"price":37.9,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|99296","symbol":"JUBLFOOD25MAY720PE","last_price":39.8,"volume":15000,"average_price":40.27,"oi":35000.0,"net_change":-2.05,"total_buy_quantity":50000.0,"total_sell_quantity":93750.0,"lower_circuit_limit":17.6,"upper_circuit_limit":66.1,"last_trade_time":"1745831712994","oi_day_high":35000.0,"oi_day_low":28750.0},"NSE_FO:TATACONSUM25MAY1160CE":{"ohlc":{"open":32.35,"high":34.7,"low":28.25,"close":32.55},"depth":{"buy":[{"quantity":456,"price":32.55,"orders":1},{"quantity":456,"price":32.5,"orders":1},{"quantity":456,"price":32.45,"orders":1},{"quantity":456,"price":32.4,"orders":1},{"quantity":456,"price":32.35,"orders":1}],"sell":[{"quantity":456,"price":32.8,"orders":1},{"quantity":456,"price":32.85,"orders":1},{"quantity":456,"price":32.9,"orders":1},{"quantity":456,"price":32.95,"orders":1},{"quantity":912,"price":33.0,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|127473","symbol":"TATACONSUM25MAY1160CE","last_price":32.55,"volume":471048,"average_price":31.46,"oi":277704.0,"net_change":0.75,"total_buy_quantity":82536.0,"total_sell_quantity":89832.0,"lower_circuit_limit":3.15,"upper_circuit_limit":60.45,"last_trade_time":"1745834397087","oi_day_high":297312.0,"oi_day_low":270864.0},"NSE_FO:LICHSGFIN25MAY610PE":{"ohlc":{"open":30.4,"high":31.1,"low":23.05,"close":24.7},"depth":{"buy":[{"quantity":1000,"price":24.4,"orders":1},{"quantity":1000,"price":24.35,"orders":1},{"quantity":1000,"price":24.3,"orders":1},{"quantity":1000,"price":24.2,"orders":1},{"quantity":4000,"price":22.75,"orders":1}],"sell":[{"quantity":2000,"price":24.6,"orders":2},{"quantity":1000,"price":25.15,"orders":1},{"quantity":1000,"price":25.2,"orders":1},{"quantity":1000,"price":25.5,"orders":1},{"quantity":1000,"price":25.55,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|113270","symbol":"LICHSGFIN25MAY610PE","last_price":24.7,"volume":359000,"average_price":24.64,"oi":137000.0,"net_change":-8.85,"total_buy_quantity":141000.0,"total_sell_quantity":157000.0,"lower_circuit_limit":13.05,"upper_circuit_limit":54.05,"last_trade_time":"1745834332630","oi_day_high":159000.0,"oi_day_low":127000.0},"NSE_FO:M&M25MAY2900CE":{"ohlc":{"open":127.0,"high":141.55,"low":114.35,"close":135.3},"depth":{"buy":[{"quantity":175,"price":134.65,"orders":1},{"quantity":175,"price":134.6,"orders":1},{"quantity":175,"price":134.45,"orders":1},{"quantity":175,"price":134.15,"orders":1},{"quantity":175,"price":133.8,"orders":1}],"sell":[{"quantity":175,"price":135.8,"orders":1},{"quantity":175,"price":135.85,"orders":1},{"quantity":175,"price":135.95,"orders":1},{"quantity":1225,"price":136.0,"orders":2},{"quantity":175,"price":136.1,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|103282","symbol":"M&M25MAY2900CE","last_price":135.3,"volume":1085875,"average_price":126.77,"oi":281750.0,"net_change":30.75,"total_buy_quantity":18375.0,"total_sell_quantity":33425.0,"lower_circuit_limit":21.05,"upper_circuit_limit":275.3,"last_trade_time":"1745834394751","oi_day_high":329700.0,"oi_day_low":281750.0},"NSE_FO:EICHERMOT25MAY5650PE":{"ohlc":{"open":196.6,"high":208.1,"low":182.0,"close":190.85},"depth":{"buy":[{"quantity":175,"price":189.55,"orders":1},{"quantity":350,"price":187.6,"orders":1},{"quantity":175,"price":187.55,"orders":1},{"quantity":525,"price":185.65,"orders":2},{"quantity":175,"price":185.6,"orders":1}],"sell":[{"quantity":175,"price":194.15,"orders":1},{"quantity":350,"price":195.1,"orders":1},{"quantity":175,"price":195.15,"orders":1},{"quantity":350,"price":202.25,"orders":1},{"quantity":875,"price":202.3,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|87978","symbol":"EICHERMOT25MAY5650PE","last_price":190.85,"volume":51275,"average_price":192.98,"oi":27825.0,"net_change":-49.7,"total_buy_quantity":21875.0,"total_sell_quantity":18200.0,"lower_circuit_limit":95.2,"upper_circuit_limit":385.9,"last_trade_time":"1745834370509","oi_day_high":30975.0,"oi_day_low":5425.0},"NSE_FO:CGPOWER25MAY650CE":{"ohlc":{"open":29.85,"high":30.15,"low":25.15,"close":27.55},"depth":{"buy":[{"quantity":725,"price":27.65,"orders":1},{"quantity":725,"price":27.6,"orders":1},{"quantity":725,"price":27.55,"orders":1},{"quantity":1450,"price":27.5,"orders":2},{"quantity":725,"price":27.45,"orders":1}],"sell":[{"quantity":725,"price":27.95,"orders":1},{"quantity":1450,"price":28.0,"orders":2},{"quantity":725,"price":28.1,"orders":1},{"quantity":725,"price":28.2,"orders":1},{"quantity":725,"price":28.45,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|80245","symbol":"CGPOWER25MAY650CE","last_price":27.55,"volume":158775,"average_price":27.92,"oi":193575.0,"net_change":0.4,"total_buy_quantity":63800.0,"total_sell_quantity":92800.0,"lower_circuit_limit":4.0,"upper_circuit_limit":50.3,"last_trade_time":"1745834352234","oi_day_high":205900.0,"oi_day_low":192125.0},"NSE_FO:DIXON25MAY16500PE":{"ohlc":{"open":1092.15,"high":1110.2,"low":880.0,"close":915.35},"depth":{"buy":[{"quantity":50,"price":912.2,"orders":1},{"quantity":50,"price":912.15,"orders":1},{"quantity":50,"price":912.1,"orders":1},{"quantity":50,"price":912.0,"orders":1},{"quantity":50,"price":911.8,"orders":1}],"sell":[{"quantity":50,"price":920.95,"orders":1},{"quantity":50,"price":921.0,"orders":1},{"quantity":50,"price":921.1,"orders":1},{"quantity":50,"price":921.6,"orders":1},{"quantity":50,"price":980.0,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|80033","symbol":"DIXON25MAY16500PE","last_price":915.35,"volume":79650,"average_price":954.61,"oi":67950.0,"net_change":-221.4,"total_buy_quantity":4000.0,"total_sell_quantity":6650.0,"lower_circuit_limit":184.45,"upper_circuit_limit":1799.35,"last_trade_time":"1745834395109","oi_day_high":70000.0,"oi_day_low":58300.0},"NSE_FO:IRFC25MAY132.5PE":{"ohlc":{"open":12.75,"high":12.75,"low":10.05,"close":11.25},"depth":{"buy":[{"quantity":3525,"price":11.35,"orders":1},{"quantity":7050,"price":11.3,"orders":1},{"quantity":3525,"price":11.25,"orders":1},{"quantity":3525,"price":11.2,"orders":1},{"quantity":3525,"price":11.15,"orders":1}],"sell":[{"quantity":3525,"price":11.45,"orders":1},{"quantity":10575,"price":11.5,"orders":3},{"quantity":7050,"price":11.55,"orders":1},{"quantity":3525,"price":11.6,"orders":1},{"quantity":7050,"price":11.65,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|108337","symbol":"IRFC25MAY132.5PE","last_price":11.25,"volume":317250,"average_price":11.28,"oi":433575.0,"net_change":-1.5,"total_buy_quantity":363075.0,"total_sell_quantity":507600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.75,"last_trade_time":"1745834340004","oi_day_high":461775.0,"oi_day_low":405375.0},"NSE_FO:PNB25MAY103CE":{"ohlc":{"open":3.0,"high":4.6,"low":3.0,"close":4.15},"depth":{"buy":[{"quantity":176000,"price":4.1,"orders":6},{"quantity":56000,"price":4.05,"orders":5},{"quantity":104000,"price":4.0,"orders":7},{"quantity":24000,"price":3.95,"orders":3},{"quantity":24000,"price":3.9,"orders":2}],"sell":[{"quantity":56000,"price":4.2,"orders":4},{"quantity":56000,"price":4.25,"orders":4},{"quantity":64000,"price":4.3,"orders":4},{"quantity":80000,"price":4.35,"orders":4},{"quantity":56000,"price":4.4,"orders":4}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|129890","symbol":"PNB25MAY103CE","last_price":4.15,"volume":8928000,"average_price":3.9,"oi":3320000.0,"net_change":1.15,"total_buy_quantity":1720000.0,"total_sell_quantity":1912000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1745834376010","oi_day_high":3360000.0,"oi_day_low":2928000.0},"NSE_FO:ANGELONE25MAY2500PE":{"ohlc":{"open":270.0,"high":270.65,"low":227.6,"close":227.65},"depth":{"buy":[{"quantity":200,"price":226.9,"orders":1},{"quantity":200,"price":226.4,"orders":1},{"quantity":200,"price":226.1,"orders":1},{"quantity":200,"price":226.05,"orders":1},{"quantity":200,"price":223.6,"orders":1}],"sell":[{"quantity":400,"price":228.8,"orders":2},{"quantity":200,"price":228.85,"orders":1},{"quantity":200,"price":228.9,"orders":1},{"quantity":200,"price":229.4,"orders":1},{"quantity":200,"price":229.5,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|67890","symbol":"ANGELONE25MAY2500PE","last_price":227.65,"volume":7200,"average_price":254.48,"oi":38200.0,"net_change":-52.15,"total_buy_quantity":16000.0,"total_sell_quantity":25400.0,"lower_circuit_limit":142.25,"upper_circuit_limit":417.35,"last_trade_time":"1745832810434","oi_day_high":42000.0,"oi_day_low":38200.0},"NSE_FO:HFCL25MAY85PE":{"ohlc":{"open":6.55,"high":6.75,"low":5.5,"close":5.6},"depth":{"buy":[{"quantity":16600,"price":5.6,"orders":3},{"quantity":4150,"price":5.55,"orders":1},{"quantity":4150,"price":5.5,"orders":1},{"quantity":45650,"price":5.45,"orders":4},{"quantity":4150,"price":5.4,"orders":1}],"sell":[{"quantity":16600,"price":5.75,"orders":3},{"quantity":16600,"price":5.8,"orders":3},{"quantity":37350,"price":5.85,"orders":4},{"quantity":12450,"price":5.9,"orders":2},{"quantity":12450,"price":5.95,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|88362","symbol":"HFCL25MAY85PE","last_price":5.6,"volume":344450,"average_price":6.22,"oi":1564550.0,"net_change":-0.7,"total_buy_quantity":543650.0,"total_sell_quantity":705500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1745834108874","oi_day_high":1651700.0,"oi_day_low":1514750.0},"NSE_FO:BPCL25MAY300PE":{"ohlc":{"open":14.95,"high":14.95,"low":7.3,"close":7.4},"depth":{"buy":[{"quantity":1800,"price":7.35,"orders":1},{"quantity":9000,"price":7.3,"orders":5},{"quantity":16200,"price":7.25,"orders":4},{"quantity":12600,"price":7.2,"orders":4},{"quantity":3600,"price":7.15,"orders":1}],"sell":[{"quantity":1800,"price":7.4,"orders":1},{"quantity":3600,"price":7.45,"orders":2},{"quantity":1800,"price":7.5,"orders":1},{"quantity":10800,"price":7.55,"orders":3},{"quantity":1800,"price":7.6,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|71900","symbol":"BPCL25MAY300PE","last_price":7.4,"volume":4006800,"average_price":9.35,"oi":1328400.0,"net_change":-6.75,"total_buy_quantity":1497600.0,"total_sell_quantity":484200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.15,"last_trade_time":"1745834369810","oi_day_high":1339200.0,"oi_day_low":1186200.0},"NSE_FO:RELIANCE25MAY1300CE":{"ohlc":{"open":53.75,"high":87.7,"low":46.75,"close":80.6},"depth":{"buy":[{"quantity":3000,"price":80.6,"orders":3},{"quantity":500,"price":80.55,"orders":1},{"quantity":500,"price":80.5,"orders":1},{"quantity":500,"price":80.4,"orders":1},{"quantity":3000,"price":80.35,"orders":2}],"sell":[{"quantity":15000,"price":80.75,"orders":1},{"quantity":500,"price":80.85,"orders":1},{"quantity":500,"price":80.9,"orders":1},{"quantity":500,"price":80.95,"orders":1},{"quantity":15500,"price":81.0,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|120090","symbol":"RELIANCE25MAY1300CE","last_price":80.6,"volume":11114500,"average_price":64.07,"oi":3157000.0,"net_change":40.55,"total_buy_quantity":359500.0,"total_sell_quantity":182000.0,"lower_circuit_limit":10.55,"upper_circuit_limit":117.0,"last_trade_time":"1745834399030","oi_day_high":4746000.0,"oi_day_low":3157000.0},"NSE_FO:TATACHEM25MAY860PE":{"ohlc":{"open":49.95,"high":51.1,"low":40.6,"close":42.55},"depth":{"buy":[{"quantity":550,"price":42.5,"orders":1},{"quantity":550,"price":42.45,"orders":1},{"quantity":550,"price":42.3,"orders":1},{"quantity":550,"price":42.1,"orders":1},{"quantity":2750,"price":41.25,"orders":1}],"sell":[{"quantity":550,"price":43.0,"orders":1},{"quantity":550,"price":43.05,"orders":1},{"quantity":550,"price":43.15,"orders":1},{"quantity":550,"price":43.6,"orders":1},{"quantity":550,"price":43.65,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|141649","symbol":"TATACHEM25MAY860PE","last_price":42.55,"volume":65450,"average_price":45.72,"oi":230450.0,"net_change":-10.65,"total_buy_quantity":39050.0,"total_sell_quantity":79200.0,"lower_circuit_limit":23.9,"upper_circuit_limit":82.5,"last_trade_time":"1745833771793","oi_day_high":230450.0,"oi_day_low":220000.0},"NSE_FO:LUPIN25MAY2100PE":{"ohlc":{"open":115.0,"high":115.4,"low":73.8,"close":80.3},"depth":{"buy":[{"quantity":425,"price":79.35,"orders":1},{"quantity":425,"price":79.2,"orders":1},{"quantity":850,"price":78.85,"orders":1},{"quantity":425,"price":78.8,"orders":1},{"quantity":850,"price":76.1,"orders":1}],"sell":[{"quantity":425,"price":80.2,"orders":1},{"quantity":425,"price":80.25,"orders":1},{"quantity":425,"price":80.3,"orders":1},{"quantity":850,"price":81.0,"orders":2},{"quantity":425,"price":81.7,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|116360","symbol":"LUPIN25MAY2100PE","last_price":80.3,"volume":397800,"average_price":82.5,"oi":191675.0,"net_change":-47.5,"total_buy_quantity":61200.0,"total_sell_quantity":67575.0,"lower_circuit_limit":21.95,"upper_circuit_limit":196.3,"last_trade_time":"1745834393466","oi_day_high":192950.0,"oi_day_low":145775.0},"NSE_FO:BHEL25MAY230CE":{"ohlc":{"open":8.2,"high":12.9,"low":8.05,"close":12.25},"depth":{"buy":[{"quantity":2625,"price":12.25,"orders":1},{"quantity":10500,"price":12.2,"orders":4},{"quantity":7875,"price":12.15,"orders":3},{"quantity":5250,"price":12.1,"orders":2},{"quantity":7875,"price":12.05,"orders":2}],"sell":[{"quantity":10500,"price":12.3,"orders":4},{"quantity":18375,"price":12.35,"orders":7},{"quantity":15750,"price":12.4,"orders":6},{"quantity":2625,"price":12.45,"orders":1},{"quantity":7875,"price":12.5,"orders":3}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|71450","symbol":"BHEL25MAY230CE","last_price":12.25,"volume":8620500,"average_price":10.95,"oi":4310250.0,"net_change":4.0,"total_buy_quantity":367500.0,"total_sell_quantity":504000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.25,"last_trade_time":"1745834390371","oi_day_high":4428375.0,"oi_day_low":3564750.0},"NSE_FO:NBCC25MAY100CE":{"ohlc":{"open":3.25,"high":4.65,"low":3.2,"close":4.65},"depth":{"buy":[{"quantity":52200,"price":4.6,"orders":6},{"quantity":46400,"price":4.55,"orders":6},{"quantity":29000,"price":4.5,"orders":4},{"quantity":46400,"price":4.45,"orders":6},{"quantity":52200,"price":4.4,"orders":5}],"sell":[{"quantity":17400,"price":4.65,"orders":3},{"quantity":69600,"price":4.7,"orders":12},{"quantity":40600,"price":4.75,"orders":6},{"quantity":63800,"price":4.8,"orders":5},{"quantity":5800,"price":4.85,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|107981","symbol":"NBCC25MAY100CE","last_price":4.65,"volume":5057600,"average_price":3.98,"oi":3909200.0,"net_change":1.15,"total_buy_quantity":1554400.0,"total_sell_quantity":1252800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1745834377674","oi_day_high":4222400.0,"oi_day_low":3874400.0},"NSE_FO:TATAPOWER25MAY395CE":{"ohlc":{"open":14.45,"high":19.3,"low":13.75,"close":16.2},"depth":{"buy":[{"quantity":1350,"price":16.25,"orders":1},{"quantity":2700,"price":16.2,"orders":2},{"quantity":2700,"price":16.15,"orders":2},{"quantity":1350,"price":16.1,"orders":1},{"quantity":2700,"price":16.05,"orders":2}],"sell":[{"quantity":5400,"price":16.45,"orders":4},{"quantity":6750,"price":16.5,"orders":4},{"quantity":1350,"price":16.55,"orders":1},{"quantity":2700,"price":16.65,"orders":1},{"quantity":8100,"price":16.7,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|142867","symbol":"TATAPOWER25MAY395CE","last_price":16.2,"volume":1949400,"average_price":16.7,"oi":715500.0,"net_change":3.45,"total_buy_quantity":276750.0,"total_sell_quantity":193050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.75,"last_trade_time":"1745834399951","oi_day_high":796500.0,"oi_day_low":681750.0},"NSE_FO:TIINDIA25MAY2650PE":{"ohlc":{"open":140.0,"high":140.0,"low":112.7,"close":112.7},"depth":{"buy":[{"quantity":150,"price":110.85,"orders":1},{"quantity":150,"price":110.8,"orders":1},{"quantity":150,"price":110.75,"orders":1},{"quantity":150,"price":110.0,"orders":1},{"quantity":150,"price":109.0,"orders":1}],"sell":[{"quantity":300,"price":112.25,"orders":2},{"quantity":150,"price":113.1,"orders":1},{"quantity":150,"price":113.25,"orders":1},{"quantity":150,"price":115.3,"orders":1},{"quantity":150,"price":117.25,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|143991","symbol":"TIINDIA25MAY2650PE","last_price":112.7,"volume":3900,"average_price":128.04,"oi":7800.0,"net_change":-38.95,"total_buy_quantity":16800.0,"total_sell_quantity":24300.0,"lower_circuit_limit":78.15,"upper_circuit_limit":282.75,"last_trade_time":"1745834362640","oi_day_high":7800.0,"oi_day_low":7350.0},"NSE_FO:BHARATFORG25MAY1100PE":{"ohlc":{"open":56.05,"high":57.6,"low":39.9,"close":41.2},"depth":{"buy":[{"quantity":500,"price":41.1,"orders":1},{"quantity":1000,"price":41.05,"orders":1},{"quantity":500,"price":40.85,"orders":1},{"quantity":500,"price":40.8,"orders":1},{"quantity":1000,"price":40.7,"orders":1}],"sell":[{"quantity":500,"price":41.5,"orders":1},{"quantity":1000,"price":41.95,"orders":1},{"quantity":1000,"price":42.0,"orders":2},{"quantity":2500,"price":42.3,"orders":1},{"quantity":1000,"price":42.45,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|74776","symbol":"BHARATFORG25MAY1100PE","last_price":41.2,"volume":209500,"average_price":46.2,"oi":223500.0,"net_change":-18.25,"total_buy_quantity":96500.0,"total_sell_quantity":88000.0,"lower_circuit_limit":24.65,"upper_circuit_limit":94.25,"last_trade_time":"1745834392791","oi_day_high":231500.0,"oi_day_low":202000.0},"NSE_FO:HINDUNILVR25MAY2320PE":{"ohlc":{"open":45.5,"high":52.1,"low":43.35,"close":49.4},"depth":{"buy":[{"quantity":300,"price":49.45,"orders":1},{"quantity":300,"price":49.4,"orders":1},{"quantity":300,"price":49.25,"orders":1},{"quantity":300,"price":49.0,"orders":1},{"quantity":300,"price":48.95,"orders":1}],"sell":[{"quantity":300,"price":49.6,"orders":1},{"quantity":300,"price":49.65,"orders":1},{"quantity":300,"price":49.75,"orders":1},{"quantity":300,"price":49.8,"orders":1},{"quantity":300,"price":49.9,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|89758","symbol":"HINDUNILVR25MAY2320PE","last_price":49.4,"volume":290400,"average_price":47.42,"oi":122100.0,"net_change":0.6,"total_buy_quantity":52500.0,"total_sell_quantity":53700.0,"lower_circuit_limit":11.8,"upper_circuit_limit":85.8,"last_trade_time":"1745834340003","oi_day_high":162900.0,"oi_day_low":121500.0},"NSE_FO:KOTAKBANK25MAY2220CE":{"ohlc":{"open":78.65,"high":94.95,"low":78.0,"close":91.55},"depth":{"buy":[{"quantity":800,"price":90.35,"orders":2},{"quantity":2000,"price":90.3,"orders":1},{"quantity":400,"price":88.4,"orders":1},{"quantity":400,"price":88.3,"orders":1},{"quantity":400,"price":87.75,"orders":1}],"sell":[{"quantity":400,"price":91.3,"orders":1},{"quantity":400,"price":91.4,"orders":1},{"quantity":400,"price":91.45,"orders":1},{"quantity":400,"price":91.6,"orders":1},{"quantity":400,"price":92.05,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|112100","symbol":"KOTAKBANK25MAY2220CE","last_price":91.55,"volume":552800,"average_price":89.06,"oi":144800.0,"net_change":13.95,"total_buy_quantity":43200.0,"total_sell_quantity":43600.0,"lower_circuit_limit":26.3,"upper_circuit_limit":128.9,"last_trade_time":"1745834397228","oi_day_high":149200.0,"oi_day_low":113200.0},"NSE_FO:CESC25MAY157.5CE":{"ohlc":{"open":6.9,"high":9.35,"low":6.45,"close":8.3},"depth":{"buy":[{"quantity":2925,"price":8.55,"orders":1},{"quantity":2925,"price":8.5,"orders":1},{"quantity":2925,"price":8.0,"orders":1},{"quantity":11700,"price":7.95,"orders":1},{"quantity":35100,"price":7.65,"orders":2}],"sell":[{"quantity":2925,"price":9.15,"orders":1},{"quantity":2925,"price":9.2,"orders":1},{"quantity":2925,"price":9.25,"orders":1},{"quantity":8775,"price":9.3,"orders":2},{"quantity":2925,"price":9.6,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|80001","symbol":"CESC25MAY157.5CE","last_price":8.3,"volume":4416750,"average_price":8.17,"oi":272025.0,"net_change":1.5,"total_buy_quantity":315900.0,"total_sell_quantity":201825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1745834335873","oi_day_high":1044225.0,"oi_day_low":119925.0},"NSE_FO:KEI25MAY3000PE":{"ohlc":{"open":166.75,"high":169.9,"low":141.35,"close":148.7},"depth":{"buy":[{"quantity":150,"price":147.55,"orders":1},{"quantity":150,"price":147.5,"orders":1},{"quantity":150,"price":147.4,"orders":1},{"quantity":150,"price":147.3,"orders":1},{"quantity":1500,"price":144.85,"orders":2}],"sell":[{"quantity":150,"price":149.15,"orders":1},{"quantity":150,"price":149.2,"orders":1},{"quantity":150,"price":149.8,"orders":1},{"quantity":150,"price":149.9,"orders":1},{"quantity":150,"price":150.05,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|99711","symbol":"KEI25MAY3000PE","last_price":148.7,"volume":39600,"average_price":156.83,"oi":28350.0,"net_change":-20.0,"total_buy_quantity":25800.0,"total_sell_quantity":28350.0,"lower_circuit_limit":38.2,"upper_circuit_limit":299.2,"last_trade_time":"1745834360370","oi_day_high":32100.0,"oi_day_low":25950.0},"NSE_FO:UNIONBANK25MAY127.5CE":{"ohlc":{"open":5.65,"high":7.2,"low":5.65,"close":6.75},"depth":{"buy":[{"quantity":8850,"price":6.7,"orders":2},{"quantity":8850,"price":6.65,"orders":2},{"quantity":8850,"price":6.6,"orders":2},{"quantity":22125,"price":6.55,"orders":1},{"quantity":4425,"price":6.45,"orders":1}],"sell":[{"quantity":4425,"price":6.8,"orders":1},{"quantity":17700,"price":6.85,"orders":4},{"quantity":4425,"price":6.9,"orders":1},{"quantity":4425,"price":6.95,"orders":1},{"quantity":22125,"price":7.0,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|145457","symbol":"UNIONBANK25MAY127.5CE","last_price":6.75,"volume":296475,"average_price":6.34,"oi":181425.0,"net_change":1.7,"total_buy_quantity":429225.0,"total_sell_quantity":442500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1745834316928","oi_day_high":199125.0,"oi_day_low":172575.0},"NSE_FO:TATASTEEL25MAY142.5CE":{"ohlc":{"open":4.25,"high":5.75,"low":4.2,"close":5.45},"depth":{"buy":[{"quantity":66000,"price":5.45,"orders":12},{"quantity":27500,"price":5.4,"orders":5},{"quantity":55000,"price":5.35,"orders":5},{"quantity":22000,"price":5.3,"orders":4},{"quantity":5500,"price":5.25,"orders":1}],"sell":[{"quantity":60500,"price":5.55,"orders":11},{"quantity":49500,"price":5.6,"orders":8},{"quantity":44000,"price":5.65,"orders":7},{"quantity":44000,"price":5.7,"orders":4},{"quantity":5500,"price":5.75,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|143053","symbol":"TATASTEEL25MAY142.5CE","last_price":5.45,"volume":9482000,"average_price":5.18,"oi":6242500.0,"net_change":1.2,"total_buy_quantity":1089000.0,"total_sell_quantity":946000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1745834395191","oi_day_high":6303000.0,"oi_day_low":4625500.0},"NSE_FO:NCC25MAY220CE":{"ohlc":{"open":8.25,"high":11.85,"low":7.7,"close":11.3},"depth":{"buy":[{"quantity":1775,"price":11.25,"orders":1},{"quantity":1775,"price":11.2,"orders":1},{"quantity":1775,"price":11.1,"orders":1},{"quantity":3550,"price":11.05,"orders":2},{"quantity":12425,"price":11.0,"orders":3}],"sell":[{"quantity":1775,"price":11.35,"orders":1},{"quantity":1775,"price":11.4,"orders":1},{"quantity":1775,"price":11.45,"orders":1},{"quantity":10650,"price":11.5,"orders":2},{"quantity":3550,"price":11.55,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|108151","symbol":"NCC25MAY220CE","last_price":11.3,"volume":1347225,"average_price":10.32,"oi":1061450.0,"net_change":3.05,"total_buy_quantity":452625.0,"total_sell_quantity":395825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.25,"last_trade_time":"1745834383551","oi_day_high":1127125.0,"oi_day_low":818275.0},"NSE_FO:KPITTECH25MAY1220PE":{"ohlc":{"open":76.55,"high":82.75,"low":41.1,"close":53.05},"depth":{"buy":[{"quantity":400,"price":56.9,"orders":1},{"quantity":400,"price":56.85,"orders":1},{"quantity":400,"price":55.6,"orders":1},{"quantity":800,"price":55.1,"orders":1},{"quantity":2000,"price":55.05,"orders":1}],"sell":[{"quantity":400,"price":57.75,"orders":1},{"quantity":400,"price":57.8,"orders":1},{"quantity":800,"price":58.4,"orders":1},{"quantity":400,"price":58.45,"orders":1},{"quantity":800,"price":59.3,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|112454","symbol":"KPITTECH25MAY1220PE","last_price":53.05,"volume":746800,"average_price":61.33,"oi":107200.0,"net_change":-23.05,"total_buy_quantity":65600.0,"total_sell_quantity":68400.0,"lower_circuit_limit":32.45,"upper_circuit_limit":119.75,"last_trade_time":"1745834394314","oi_day_high":109200.0,"oi_day_low":46400.0},"NSE_FO:DALBHARAT25MAY1980PE":{"ohlc":{"open":77.75,"high":77.75,"low":57.15,"close":62.35},"depth":{"buy":[{"quantity":275,"price":61.9,"orders":1},{"quantity":275,"price":61.85,"orders":1},{"quantity":275,"price":61.8,"orders":1},{"quantity":275,"price":58.05,"orders":1},{"quantity":275,"price":58.0,"orders":1}],"sell":[{"quantity":275,"price":63.3,"orders":1},{"quantity":550,"price":63.35,"orders":2},{"quantity":275,"price":63.4,"orders":1},{"quantity":275,"price":63.45,"orders":1},{"quantity":275,"price":63.5,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|84724","symbol":"DALBHARAT25MAY1980PE","last_price":62.35,"volume":37125,"average_price":61.77,"oi":26125.0,"net_change":-13.9,"total_buy_quantity":43450.0,"total_sell_quantity":44000.0,"lower_circuit_limit":25.2,"upper_circuit_limit":127.3,"last_trade_time":"1745834395033","oi_day_high":26400.0,"oi_day_low":22275.0},"NSE_FO:CYIENT25MAY1240CE":{"ohlc":{"open":40.15,"high":45.55,"low":29.2,"close":34.0},"depth":{"buy":[{"quantity":300,"price":33.8,"orders":1},{"quantity":300,"price":33.75,"orders":1},{"quantity":300,"price":33.15,"orders":1},{"quantity":300,"price":33.1,"orders":1},{"quantity":300,"price":30.2,"orders":1}],"sell":[{"quantity":300,"price":34.35,"orders":1},{"quantity":300,"price":34.4,"orders":1},{"quantity":300,"price":34.65,"orders":1},{"quantity":1200,"price":34.7,"orders":1},{"quantity":300,"price":34.9,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|77664","symbol":"CYIENT25MAY1240CE","last_price":34.0,"volume":250500,"average_price":36.23,"oi":78900.0,"net_change":-2.15,"total_buy_quantity":54300.0,"total_sell_quantity":50100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.9,"last_trade_time":"1745834387060","oi_day_high":112500.0,"oi_day_low":75900.0},"NSE_FO:INDIGO25MAY5500CE":{"ohlc":{"open":160.55,"high":182.9,"low":143.45,"close":163.1},"depth":{"buy":[{"quantity":300,"price":159.35,"orders":2},{"quantity":150,"price":158.0,"orders":1},{"quantity":150,"price":150.0,"orders":1},{"quantity":450,"price":147.05,"orders":1},{"quantity":1800,"price":147.0,"orders":1}],"sell":[{"quantity":150,"price":163.9,"orders":1},{"quantity":150,"price":163.95,"orders":1},{"quantity":150,"price":164.25,"orders":1},{"quantity":150,"price":165.85,"orders":1},{"quantity":450,"price":165.9,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|94019","symbol":"INDIGO25MAY5500CE","last_price":163.1,"volume":199050,"average_price":163.08,"oi":111150.0,"net_change":10.4,"total_buy_quantity":22950.0,"total_sell_quantity":26400.0,"lower_circuit_limit":32.95,"upper_circuit_limit":272.45,"last_trade_time":"1745834399384","oi_day_high":118050.0,"oi_day_low":108150.0},"NSE_FO:CONCOR25MAY710CE":{"ohlc":{"open":17.05,"high":20.9,"low":16.05,"close":18.2},"depth":{"buy":[{"quantity":1000,"price":18.05,"orders":1},{"quantity":1000,"price":17.9,"orders":1},{"quantity":1000,"price":17.85,"orders":1},{"quantity":1000,"price":17.05,"orders":1},{"quantity":1000,"price":17.0,"orders":1}],"sell":[{"quantity":1000,"price":18.3,"orders":1},{"quantity":1000,"price":18.4,"orders":1},{"quantity":1000,"price":18.45,"orders":1},{"quantity":1000,"price":18.5,"orders":1},{"quantity":1000,"price":18.55,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|83185","symbol":"CONCOR25MAY710CE","last_price":18.2,"volume":380000,"average_price":18.57,"oi":535000.0,"net_change":1.55,"total_buy_quantity":120000.0,"total_sell_quantity":182000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.65,"last_trade_time":"1745834398034","oi_day_high":541000.0,"oi_day_low":517000.0},"NSE_FO:AXISBANK25MAY1210CE":{"ohlc":{"open":18.15,"high":28.75,"low":16.75,"close":27.0},"depth":{"buy":[{"quantity":1250,"price":26.95,"orders":2},{"quantity":625,"price":26.75,"orders":1},{"quantity":625,"price":26.7,"orders":1},{"quantity":625,"price":26.6,"orders":1},{"quantity":625,"price":26.35,"orders":1}],"sell":[{"quantity":625,"price":27.1,"orders":1},{"quantity":625,"price":27.15,"orders":1},{"quantity":1875,"price":27.25,"orders":3},{"quantity":625,"price":27.3,"orders":1},{"quantity":625,"price":27.35,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|70940","symbol":"AXISBANK25MAY1210CE","last_price":27.0,"volume":1348125,"average_price":23.66,"oi":466250.0,"net_change":9.35,"total_buy_quantity":750000.0,"total_sell_quantity":105625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.0,"last_trade_time":"1745834383567","oi_day_high":546250.0,"oi_day_low":443125.0},"NSE_FO:DELHIVERY25MAY300PE":{"ohlc":{"open":13.4,"high":16.5,"low":11.2,"close":12.45},"depth":{"buy":[{"quantity":4575,"price":12.35,"orders":3},{"quantity":1525,"price":12.3,"orders":1},{"quantity":3050,"price":12.25,"orders":2},{"quantity":3050,"price":12.2,"orders":2},{"quantity":1525,"price":12.15,"orders":1}],"sell":[{"quantity":1525,"price":12.55,"orders":1},{"quantity":1525,"price":12.6,"orders":1},{"quantity":4575,"price":12.65,"orders":3},{"quantity":3050,"price":12.7,"orders":2},{"quantity":7625,"price":12.75,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|79055","symbol":"DELHIVERY25MAY300PE","last_price":12.45,"volume":732000,"average_price":13.51,"oi":712175.0,"net_change":-3.1,"total_buy_quantity":283650.0,"total_sell_quantity":352275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.55,"last_trade_time":"1745834354440","oi_day_high":738100.0,"oi_day_low":693875.0},"NSE_FO:HINDZINC25MAY460CE":{"ohlc":{"open":19.95,"high":20.85,"low":15.5,"close":18.65},"depth":{"buy":[{"quantity":1225,"price":18.2,"orders":1},{"quantity":2450,"price":18.15,"orders":2},{"quantity":2450,"price":18.0,"orders":1},{"quantity":2450,"price":17.95,"orders":2},{"quantity":2450,"price":17.6,"orders":1}],"sell":[{"quantity":1225,"price":18.65,"orders":1},{"quantity":1225,"price":18.85,"orders":1},{"quantity":1225,"price":18.95,"orders":1},{"quantity":2450,"price":19.4,"orders":1},{"quantity":4900,"price":19.45,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|98903","symbol":"HINDZINC25MAY460CE","last_price":18.65,"volume":1581475,"average_price":18.4,"oi":471625.0,"net_change":1.5,"total_buy_quantity":276850.0,"total_sell_quantity":219275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.15,"last_trade_time":"1745834397967","oi_day_high":537775.0,"oi_day_low":470400.0},"NSE_FO:TITAGARH25MAY820PE":{"ohlc":{"open":79.0,"high":79.0,"low":70.65,"close":73.7},"depth":{"buy":[{"quantity":625,"price":70.45,"orders":1},{"quantity":625,"price":70.4,"orders":1},{"quantity":625,"price":69.85,"orders":1},{"quantity":625,"price":69.3,"orders":1},{"quantity":3750,"price":68.8,"orders":2}],"sell":[{"quantity":625,"price":72.55,"orders":1},{"quantity":1875,"price":72.6,"orders":1},{"quantity":625,"price":72.9,"orders":1},{"quantity":2500,"price":74.0,"orders":1},{"quantity":3125,"price":74.8,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|144083","symbol":"TITAGARH25MAY820PE","last_price":73.7,"volume":9375,"average_price":73.6,"oi":26250.0,"net_change":-15.85,"total_buy_quantity":21875.0,"total_sell_quantity":57500.0,"lower_circuit_limit":47.2,"upper_circuit_limit":131.9,"last_trade_time":"1745833545136","oi_day_high":28750.0,"oi_day_low":26250.0},"NSE_FO:AMBUJACEM25MAY570CE":{"ohlc":{"open":13.95,"high":15.05,"low":10.75,"close":12.0},"depth":{"buy":[{"quantity":1800,"price":11.85,"orders":2},{"quantity":900,"price":11.8,"orders":1},{"quantity":900,"price":11.75,"orders":1},{"quantity":1800,"price":11.7,"orders":2},{"quantity":900,"price":11.55,"orders":1}],"sell":[{"quantity":1800,"price":12.0,"orders":2},{"quantity":900,"price":12.1,"orders":1},{"quantity":1800,"price":12.15,"orders":2},{"quantity":900,"price":12.2,"orders":1},{"quantity":900,"price":12.25,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|65880","symbol":"AMBUJACEM25MAY570CE","last_price":12.0,"volume":351000,"average_price":13.07,"oi":377100.0,"net_change":-2.25,"total_buy_quantity":162900.0,"total_sell_quantity":131400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.25,"last_trade_time":"1745834394428","oi_day_high":377100.0,"oi_day_low":332100.0},"NSE_FO:JSWSTEEL25MAY1040CE":{"ohlc":{"open":33.1,"high":50.5,"low":32.85,"close":48.65},"depth":{"buy":[{"quantity":675,"price":48.1,"orders":1},{"quantity":1350,"price":48.0,"orders":2},{"quantity":675,"price":47.9,"orders":1},{"quantity":675,"price":47.45,"orders":1},{"quantity":675,"price":45.55,"orders":1}],"sell":[{"quantity":675,"price":49.3,"orders":1},{"quantity":1350,"price":51.9,"orders":2},{"quantity":1350,"price":51.95,"orders":2},{"quantity":1350,"price":52.0,"orders":2},{"quantity":675,"price":52.6,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|99015","symbol":"JSWSTEEL25MAY1040CE","last_price":48.65,"volume":693900,"average_price":43.78,"oi":290250.0,"net_change":15.25,"total_buy_quantity":43875.0,"total_sell_quantity":43875.0,"lower_circuit_limit":7.85,"upper_circuit_limit":58.95,"last_trade_time":"1745834399773","oi_day_high":365850.0,"oi_day_low":290250.0},"NSE_FO:VOLTAS25MAY1280CE":{"ohlc":{"open":42.6,"high":50.35,"low":42.4,"close":47.4},"depth":{"buy":[{"quantity":600,"price":47.55,"orders":2},{"quantity":300,"price":47.3,"orders":1},{"quantity":600,"price":47.25,"orders":2},{"quantity":600,"price":47.15,"orders":2},{"quantity":300,"price":46.95,"orders":1}],"sell":[{"quantity":600,"price":47.9,"orders":2},{"quantity":300,"price":48.05,"orders":1},{"quantity":2700,"price":48.15,"orders":2},{"quantity":300,"price":48.2,"orders":1},{"quantity":300,"price":48.25,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|139979","symbol":"VOLTAS25MAY1280CE","last_price":47.4,"volume":371700,"average_price":46.45,"oi":289800.0,"net_change":4.85,"total_buy_quantity":65700.0,"total_sell_quantity":84000.0,"lower_circuit_limit":6.75,"upper_circuit_limit":78.35,"last_trade_time":"1745834399615","oi_day_high":295800.0,"oi_day_low":267600.0},"NSE_FO:UPL25MAY680PE":{"ohlc":{"open":32.35,"high":32.95,"low":24.35,"close":25.95},"depth":{"buy":[{"quantity":1355,"price":26.05,"orders":1},{"quantity":1355,"price":26.0,"orders":1},{"quantity":1355,"price":25.95,"orders":1},{"quantity":1355,"price":25.9,"orders":1},{"quantity":2710,"price":25.85,"orders":2}],"sell":[{"quantity":1355,"price":26.4,"orders":1},{"quantity":2710,"price":26.45,"orders":1},{"quantity":1355,"price":26.5,"orders":1},{"quantity":1355,"price":26.8,"orders":1},{"quantity":1355,"price":26.95,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|138930","symbol":"UPL25MAY680PE","last_price":25.95,"volume":340105,"average_price":27.08,"oi":326555.0,"net_change":-10.25,"total_buy_quantity":186990.0,"total_sell_quantity":199185.0,"lower_circuit_limit":15.7,"upper_circuit_limit":56.7,"last_trade_time":"1745834397425","oi_day_high":326555.0,"oi_day_low":276420.0},"NSE_FO:MANAPPURAM25MAY230PE":{"ohlc":{"open":20.6,"high":20.6,"low":1.2,"close":1.65},"depth":{"buy":[{"quantity":21000,"price":1.6,"orders":5},{"quantity":12000,"price":1.55,"orders":4},{"quantity":69000,"price":1.5,"orders":7},{"quantity":12000,"price":1.45,"orders":4},{"quantity":6000,"price":1.4,"orders":2}],"sell":[{"quantity":12000,"price":1.7,"orders":4},{"quantity":18000,"price":1.75,"orders":4},{"quantity":9000,"price":1.8,"orders":3},{"quantity":21000,"price":1.85,"orders":3},{"quantity":18000,"price":1.9,"orders":5}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|103989","symbol":"MANAPPURAM25MAY230PE","last_price":1.65,"volume":10650000,"average_price":1.95,"oi":9915000.0,"net_change":-2.25,"total_buy_quantity":2043000.0,"total_sell_quantity":930000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1745834388131","oi_day_high":1.0002E7,"oi_day_low":9858000.0},"NSE_FO:MOTHERSON25MAY135PE":{"ohlc":{"open":7.05,"high":7.2,"low":5.1,"close":5.7},"depth":{"buy":[{"quantity":14200,"price":5.6,"orders":4},{"quantity":7100,"price":5.55,"orders":2},{"quantity":28400,"price":5.5,"orders":4},{"quantity":3550,"price":5.45,"orders":1},{"quantity":3550,"price":5.4,"orders":1}],"sell":[{"quantity":10650,"price":5.7,"orders":3},{"quantity":31950,"price":5.75,"orders":9},{"quantity":17750,"price":5.8,"orders":3},{"quantity":17750,"price":5.85,"orders":3},{"quantity":31950,"price":5.9,"orders":3}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|105896","symbol":"MOTHERSON25MAY135PE","last_price":5.7,"volume":1491000,"average_price":5.96,"oi":1505200.0,"net_change":-1.15,"total_buy_quantity":663850.0,"total_sell_quantity":788100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1745834343053","oi_day_high":1551350.0,"oi_day_low":1427100.0},"NSE_FO:EXIDEIND25MAY380PE":{"ohlc":{"open":21.0,"high":22.65,"low":14.15,"close":17.5},"depth":{"buy":[{"quantity":3600,"price":17.6,"orders":2},{"quantity":1800,"price":17.5,"orders":1},{"quantity":1800,"price":17.45,"orders":1},{"quantity":1800,"price":17.4,"orders":1},{"quantity":1800,"price":17.25,"orders":1}],"sell":[{"quantity":1800,"price":17.75,"orders":1},{"quantity":1800,"price":17.8,"orders":1},{"quantity":1800,"price":17.85,"orders":1},{"quantity":1800,"price":17.95,"orders":1},{"quantity":1800,"price":18.05,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|82126","symbol":"EXIDEIND25MAY380PE","last_price":17.5,"volume":1945800,"average_price":17.12,"oi":946800.0,"net_change":-4.1,"total_buy_quantity":284400.0,"total_sell_quantity":288000.0,"lower_circuit_limit":1.6,"upper_circuit_limit":41.6,"last_trade_time":"1745834384906","oi_day_high":946800.0,"oi_day_low":833400.0},"NSE_FO:RECLTD25MAY440PE":{"ohlc":{"open":28.45,"high":30.45,"low":22.0,"close":22.35},"depth":{"buy":[{"quantity":2000,"price":22.3,"orders":2},{"quantity":3000,"price":22.25,"orders":2},{"quantity":1000,"price":22.2,"orders":1},{"quantity":2000,"price":22.15,"orders":2},{"quantity":1000,"price":22.1,"orders":1}],"sell":[{"quantity":1000,"price":22.55,"orders":1},{"quantity":2000,"price":22.6,"orders":2},{"quantity":2000,"price":22.65,"orders":2},{"quantity":1000,"price":22.7,"orders":1},{"quantity":1000,"price":22.95,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|119729","symbol":"RECLTD25MAY440PE","last_price":22.35,"volume":708000,"average_price":24.27,"oi":1068000.0,"net_change":-9.45,"total_buy_quantity":102000.0,"total_sell_quantity":161000.0,"lower_circuit_limit":11.6,"upper_circuit_limit":52.0,"last_trade_time":"1745834397505","oi_day_high":1083000.0,"oi_day_low":1027000.0},"NSE_FO:BANDHANBNK25MAY170CE":{"ohlc":{"open":6.45,"high":7.2,"low":5.2,"close":6.3},"depth":{"buy":[{"quantity":16800,"price":6.25,"orders":4},{"quantity":19600,"price":6.2,"orders":5},{"quantity":22400,"price":6.15,"orders":6},{"quantity":19600,"price":6.1,"orders":4},{"quantity":19600,"price":6.05,"orders":4}],"sell":[{"quantity":11200,"price":6.3,"orders":1},{"quantity":25200,"price":6.35,"orders":5},{"quantity":22400,"price":6.4,"orders":4},{"quantity":8400,"price":6.45,"orders":1},{"quantity":8400,"price":6.5,"orders":3}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|70274","symbol":"BANDHANBNK25MAY170CE","last_price":6.3,"volume":5591600,"average_price":6.12,"oi":2886800.0,"net_change":-0.35,"total_buy_quantity":834400.0,"total_sell_quantity":599200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1745834388175","oi_day_high":2903600.0,"oi_day_low":2142000.0},"NSE_FO:COALINDIA25MAY400CE":{"ohlc":{"open":11.75,"high":14.3,"low":10.95,"close":13.15},"depth":{"buy":[{"quantity":2100,"price":13.15,"orders":2},{"quantity":8400,"price":13.1,"orders":8},{"quantity":2100,"price":13.05,"orders":2},{"quantity":15750,"price":13.0,"orders":6},{"quantity":3150,"price":12.95,"orders":2}],"sell":[{"quantity":3150,"price":13.25,"orders":3},{"quantity":2100,"price":13.3,"orders":2},{"quantity":4200,"price":13.35,"orders":4},{"quantity":9450,"price":13.4,"orders":5},{"quantity":2100,"price":13.45,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|75295","symbol":"COALINDIA25MAY400CE","last_price":13.15,"volume":2999850,"average_price":13.27,"oi":2952600.0,"net_change":1.55,"total_buy_quantity":234150.0,"total_sell_quantity":319200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1745834393476","oi_day_high":3093300.0,"oi_day_low":2701650.0},"NSE_FO:TATASTEEL25MAY142.5PE":{"ohlc":{"open":7.4,"high":7.65,"low":4.8,"close":5.05},"depth":{"buy":[{"quantity":22000,"price":5.0,"orders":4},{"quantity":49500,"price":4.95,"orders":9},{"quantity":66000,"price":4.9,"orders":7},{"quantity":49500,"price":4.85,"orders":7},{"quantity":38500,"price":4.8,"orders":4}],"sell":[{"quantity":16500,"price":5.05,"orders":3},{"quantity":71500,"price":5.1,"orders":10},{"quantity":60500,"price":5.15,"orders":5},{"quantity":44000,"price":5.2,"orders":4},{"quantity":44000,"price":5.25,"orders":3}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|143054","symbol":"TATASTEEL25MAY142.5PE","last_price":5.05,"volume":5885000,"average_price":5.5,"oi":5516500.0,"net_change":-2.3,"total_buy_quantity":880000.0,"total_sell_quantity":1006500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1745834340006","oi_day_high":5626500.0,"oi_day_low":4790500.0},"NSE_FO:TATACONSUM25MAY1160PE":{"ohlc":{"open":34.95,"high":37.85,"low":31.75,"close":31.9},"depth":{"buy":[{"quantity":456,"price":31.55,"orders":1},{"quantity":456,"price":31.5,"orders":1},{"quantity":912,"price":31.25,"orders":1},{"quantity":456,"price":29.1,"orders":1},{"quantity":4560,"price":29.05,"orders":1}],"sell":[{"quantity":456,"price":32.2,"orders":1},{"quantity":456,"price":32.75,"orders":1},{"quantity":456,"price":35.95,"orders":1},{"quantity":456,"price":36.0,"orders":1},{"quantity":9120,"price":36.2,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|127474","symbol":"TATACONSUM25MAY1160PE","last_price":31.9,"volume":139536,"average_price":34.84,"oi":176472.0,"net_change":-5.75,"total_buy_quantity":52440.0,"total_sell_quantity":62472.0,"lower_circuit_limit":12.0,"upper_circuit_limit":63.3,"last_trade_time":"1745834340006","oi_day_high":187872.0,"oi_day_low":173280.0},"NSE_FO:CAMS25MAY4050CE":{"ohlc":{"open":118.0,"high":150.0,"low":113.05,"close":143.1},"depth":{"buy":[{"quantity":125,"price":145.05,"orders":1},{"quantity":125,"price":145.0,"orders":1},{"quantity":125,"price":144.95,"orders":1},{"quantity":125,"price":144.75,"orders":1},{"quantity":125,"price":144.65,"orders":1}],"sell":[{"quantity":125,"price":147.65,"orders":1},{"quantity":125,"price":147.7,"orders":1},{"quantity":125,"price":147.8,"orders":1},{"quantity":125,"price":151.2,"orders":1},{"quantity":125,"price":157.0,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|78658","symbol":"CAMS25MAY4050CE","last_price":143.1,"volume":3250,"average_price":133.44,"oi":8500.0,"net_change":26.3,"total_buy_quantity":13375.0,"total_sell_quantity":13375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":256.75,"last_trade_time":"1745833951567","oi_day_high":8750.0,"oi_day_low":8250.0},"NSE_FO:HAL25MAY4300PE":{"ohlc":{"open":232.7,"high":232.7,"low":128.8,"close":133.9},"depth":{"buy":[{"quantity":150,"price":133.0,"orders":1},{"quantity":150,"price":132.9,"orders":1},{"quantity":150,"price":132.05,"orders":1},{"quantity":150,"price":132.0,"orders":1},{"quantity":150,"price":131.05,"orders":1}],"sell":[{"quantity":450,"price":134.0,"orders":2},{"quantity":150,"price":134.65,"orders":1},{"quantity":300,"price":134.7,"orders":1},{"quantity":150,"price":135.0,"orders":1},{"quantity":150,"price":135.4,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|85704","symbol":"HAL25MAY4300PE","last_price":133.9,"volume":603150,"average_price":153.85,"oi":209250.0,"net_change":-110.45,"total_buy_quantity":18000.0,"total_sell_quantity":35400.0,"lower_circuit_limit":10.2,"upper_circuit_limit":406.0,"last_trade_time":"1745834393860","oi_day_high":231300.0,"oi_day_low":206850.0},"NSE_FO:ADANIENT25MAY2440PE":{"ohlc":{"open":126.5,"high":135.25,"low":118.65,"close":127.0},"depth":{"buy":[{"quantity":300,"price":126.7,"orders":1},{"quantity":300,"price":126.05,"orders":1},{"quantity":900,"price":121.9,"orders":1},{"quantity":300,"price":121.8,"orders":1},{"quantity":300,"price":118.1,"orders":1}],"sell":[{"quantity":300,"price":133.65,"orders":1},{"quantity":300,"price":133.7,"orders":1},{"quantity":300,"price":138.15,"orders":1},{"quantity":300,"price":138.5,"orders":1},{"quantity":900,"price":145.1,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|64513","symbol":"ADANIENT25MAY2440PE","last_price":127.0,"volume":6600,"average_price":127.86,"oi":192600.0,"net_change":-17.5,"total_buy_quantity":7800.0,"total_sell_quantity":20400.0,"lower_circuit_limit":29.25,"upper_circuit_limit":259.75,"last_trade_time":"1745834344445","oi_day_high":193500.0,"oi_day_low":192000.0},"NSE_FO:PFC25MAY430CE":{"ohlc":{"open":14.65,"high":19.2,"low":13.95,"close":16.8},"depth":{"buy":[{"quantity":1300,"price":16.55,"orders":1},{"quantity":1300,"price":16.5,"orders":1},{"quantity":7800,"price":16.45,"orders":4},{"quantity":1300,"price":16.4,"orders":1},{"quantity":2600,"price":16.35,"orders":2}],"sell":[{"quantity":1300,"price":16.7,"orders":1},{"quantity":2600,"price":16.75,"orders":2},{"quantity":3900,"price":16.8,"orders":2},{"quantity":1300,"price":16.85,"orders":1},{"quantity":1300,"price":16.9,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|128558","symbol":"PFC25MAY430CE","last_price":16.8,"volume":2185300,"average_price":16.95,"oi":2013700.0,"net_change":2.5,"total_buy_quantity":425100.0,"total_sell_quantity":356200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.3,"last_trade_time":"1745834397709","oi_day_high":2024100.0,"oi_day_low":1818700.0},"NSE_FO:INDUSINDBK25MAY820CE":{"ohlc":{"open":48.15,"high":58.25,"low":44.8,"close":51.5},"depth":{"buy":[{"quantity":500,"price":51.35,"orders":1},{"quantity":500,"price":51.3,"orders":1},{"quantity":500,"price":50.1,"orders":1},{"quantity":500,"price":50.05,"orders":1},{"quantity":500,"price":50.0,"orders":1}],"sell":[{"quantity":500,"price":53.25,"orders":1},{"quantity":500,"price":53.3,"orders":1},{"quantity":1000,"price":53.4,"orders":2},{"quantity":500,"price":53.45,"orders":1},{"quantity":1000,"price":53.5,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|94522","symbol":"INDUSINDBK25MAY820CE","last_price":51.5,"volume":953500,"average_price":51.22,"oi":529500.0,"net_change":5.3,"total_buy_quantity":40500.0,"total_sell_quantity":112500.0,"lower_circuit_limit":4.45,"upper_circuit_limit":87.95,"last_trade_time":"1745834371003","oi_day_high":649000.0,"oi_day_low":523500.0},"NSE_FO:SYNGENE25MAY660PE":{"ohlc":{"open":44.45,"high":51.95,"low":43.0,"close":50.0},"depth":{"buy":[{"quantity":2000,"price":49.2,"orders":2},{"quantity":1000,"price":49.15,"orders":1},{"quantity":1000,"price":49.1,"orders":1},{"quantity":1000,"price":48.9,"orders":1},{"quantity":1000,"price":48.1,"orders":1}],"sell":[{"quantity":1000,"price":50.5,"orders":1},{"quantity":1000,"price":50.55,"orders":1},{"quantity":1000,"price":50.6,"orders":1},{"quantity":1000,"price":50.9,"orders":1},{"quantity":5000,"price":51.35,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|126445","symbol":"SYNGENE25MAY660PE","last_price":50.0,"volume":43000,"average_price":48.95,"oi":144000.0,"net_change":7.1,"total_buy_quantity":99000.0,"total_sell_quantity":86000.0,"lower_circuit_limit":20.0,"upper_circuit_limit":65.8,"last_trade_time":"1745832942501","oi_day_high":150000.0,"oi_day_low":137000.0},"NSE_FO:BPCL25MAY300CE":{"ohlc":{"open":10.25,"high":18.95,"low":10.15,"close":18.7},"depth":{"buy":[{"quantity":1800,"price":18.65,"orders":1},{"quantity":5400,"price":18.6,"orders":3},{"quantity":1800,"price":18.55,"orders":1},{"quantity":1800,"price":18.5,"orders":1},{"quantity":3600,"price":18.45,"orders":2}],"sell":[{"quantity":5400,"price":18.75,"orders":2},{"quantity":1800,"price":18.8,"orders":1},{"quantity":5400,"price":18.85,"orders":2},{"quantity":5400,"price":18.9,"orders":3},{"quantity":3600,"price":19.0,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|71899","symbol":"BPCL25MAY300CE","last_price":18.7,"volume":4816800,"average_price":15.14,"oi":1440000.0,"net_change":8.15,"total_buy_quantity":739800.0,"total_sell_quantity":313200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.05,"last_trade_time":"1745834395205","oi_day_high":1738800.0,"oi_day_low":1440000.0},"NSE_FO:TECHM25MAY1440CE":{"ohlc":{"open":64.5,"high":73.0,"low":52.9,"close":64.25},"depth":{"buy":[{"quantity":1200,"price":63.6,"orders":2},{"quantity":600,"price":63.55,"orders":1},{"quantity":600,"price":63.5,"orders":1},{"quantity":600,"price":63.0,"orders":1},{"quantity":600,"price":60.7,"orders":1}],"sell":[{"quantity":1800,"price":64.8,"orders":2},{"quantity":600,"price":65.1,"orders":1},{"quantity":600,"price":65.15,"orders":1},{"quantity":600,"price":65.25,"orders":1},{"quantity":600,"price":65.4,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|132319","symbol":"TECHM25MAY1440CE","last_price":64.25,"volume":637800,"average_price":60.82,"oi":280800.0,"net_change":-1.95,"total_buy_quantity":41400.0,"total_sell_quantity":75600.0,"lower_circuit_limit":20.2,"upper_circuit_limit":112.2,"last_trade_time":"1745834344369","oi_day_high":346800.0,"oi_day_low":280800.0},"NSE_FO:ATGL25MAY620CE":{"ohlc":{"open":28.05,"high":37.65,"low":26.45,"close":32.5},"depth":{"buy":[{"quantity":775,"price":32.4,"orders":1},{"quantity":775,"price":32.35,"orders":1},{"quantity":775,"price":32.2,"orders":1},{"quantity":775,"price":32.1,"orders":1},{"quantity":775,"price":31.9,"orders":1}],"sell":[{"quantity":775,"price":32.95,"orders":1},{"quantity":2325,"price":33.0,"orders":3},{"quantity":775,"price":33.05,"orders":1},{"quantity":2325,"price":33.4,"orders":3},{"quantity":1550,"price":34.0,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|68171","symbol":"ATGL25MAY620CE","last_price":32.5,"volume":411525,"average_price":33.68,"oi":122450.0,"net_change":5.35,"total_buy_quantity":72850.0,"total_sell_quantity":44950.0,"lower_circuit_limit":0.4,"upper_circuit_limit":53.9,"last_trade_time":"1745834395778","oi_day_high":122450.0,"oi_day_low":34100.0},"NSE_FO:APLAPOLLO25MAY1620PE":{"ohlc":{"open":66.0,"high":66.45,"low":55.85,"close":56.3},"depth":{"buy":[{"quantity":350,"price":61.2,"orders":1},{"quantity":350,"price":61.15,"orders":1},{"quantity":350,"price":61.05,"orders":1},{"quantity":350,"price":60.95,"orders":1},{"quantity":1750,"price":58.5,"orders":1}],"sell":[{"quantity":350,"price":65.4,"orders":1},{"quantity":350,"price":65.45,"orders":1},{"quantity":350,"price":65.5,"orders":1},{"quantity":350,"price":65.6,"orders":1},{"quantity":1050,"price":67.85,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|68084","symbol":"APLAPOLLO25MAY1620PE","last_price":56.3,"volume":18200,"average_price":62.28,"oi":21700.0,"net_change":-10.3,"total_buy_quantity":55650.0,"total_sell_quantity":56000.0,"lower_circuit_limit":20.1,"upper_circuit_limit":113.1,"last_trade_time":"1745824271903","oi_day_high":22750.0,"oi_day_low":19600.0},"NSE_FO:ALKEM25MAY5200CE":{"ohlc":{"open":120.5,"high":144.55,"low":119.55,"close":124.0},"depth":{"buy":[{"quantity":200,"price":122.9,"orders":2},{"quantity":200,"price":122.85,"orders":1},{"quantity":100,"price":122.65,"orders":1},{"quantity":100,"price":121.65,"orders":1},{"quantity":100,"price":110.0,"orders":1}],"sell":[{"quantity":100,"price":125.85,"orders":1},{"quantity":100,"price":134.0,"orders":1},{"quantity":300,"price":136.15,"orders":1},{"quantity":200,"price":140.0,"orders":2},{"quantity":100,"price":141.0,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|65604","symbol":"ALKEM25MAY5200CE","last_price":124.0,"volume":52400,"average_price":131.28,"oi":37500.0,"net_change":3.5,"total_buy_quantity":16300.0,"total_sell_quantity":14300.0,"lower_circuit_limit":23.15,"upper_circuit_limit":217.85,"last_trade_time":"1745834370013","oi_day_high":39300.0,"oi_day_low":37000.0},"NSE_FO:RELIANCE25MAY1300PE":{"ohlc":{"open":30.0,"high":30.05,"low":9.75,"close":10.25},"depth":{"buy":[{"quantity":500,"price":10.3,"orders":1},{"quantity":3500,"price":10.25,"orders":7},{"quantity":3500,"price":10.2,"orders":7},{"quantity":2500,"price":10.15,"orders":5},{"quantity":2500,"price":10.1,"orders":4}],"sell":[{"quantity":2500,"price":10.35,"orders":1},{"quantity":500,"price":10.4,"orders":1},{"quantity":8000,"price":10.45,"orders":9},{"quantity":14000,"price":10.5,"orders":15},{"quantity":4500,"price":10.55,"orders":8}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|120103","symbol":"RELIANCE25MAY1300PE","last_price":10.25,"volume":18301000,"average_price":13.79,"oi":5462000.0,"net_change":-23.45,"total_buy_quantity":685000.0,"total_sell_quantity":704500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.1,"last_trade_time":"1745834396878","oi_day_high":5462000.0,"oi_day_low":3104500.0},"NSE_FO:PAYTM25MAY920CE":{"ohlc":{"open":39.95,"high":42.0,"low":34.75,"close":37.0},"depth":{"buy":[{"quantity":1950,"price":36.45,"orders":2},{"quantity":650,"price":36.1,"orders":1},{"quantity":1300,"price":36.05,"orders":1},{"quantity":650,"price":35.7,"orders":1},{"quantity":1300,"price":35.65,"orders":1}],"sell":[{"quantity":650,"price":37.1,"orders":1},{"quantity":650,"price":37.25,"orders":1},{"quantity":650,"price":37.3,"orders":1},{"quantity":650,"price":37.5,"orders":1},{"quantity":1300,"price":37.55,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|113662","symbol":"PAYTM25MAY920CE","last_price":37.0,"volume":450450,"average_price":37.53,"oi":234000.0,"net_change":1.5,"total_buy_quantity":163150.0,"total_sell_quantity":130000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.0,"last_trade_time":"1745834386448","oi_day_high":257400.0,"oi_day_low":214500.0},"NSE_FO:ITC25MAY430CE":{"ohlc":{"open":10.2,"high":10.8,"low":8.85,"close":9.65},"depth":{"buy":[{"quantity":6400,"price":9.7,"orders":1},{"quantity":6400,"price":9.65,"orders":4},{"quantity":38400,"price":9.6,"orders":5},{"quantity":28800,"price":9.55,"orders":7},{"quantity":20800,"price":9.5,"orders":8}],"sell":[{"quantity":6400,"price":9.75,"orders":4},{"quantity":9600,"price":9.8,"orders":6},{"quantity":17600,"price":9.85,"orders":8},{"quantity":6400,"price":9.9,"orders":4},{"quantity":8000,"price":9.95,"orders":4}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|97219","symbol":"ITC25MAY430CE","last_price":9.65,"volume":6856000,"average_price":9.98,"oi":4190400.0,"net_change":-0.95,"total_buy_quantity":582400.0,"total_sell_quantity":819200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.6,"last_trade_time":"1745834398434","oi_day_high":4235200.0,"oi_day_low":3673600.0},"NSE_FO:COFORGE25MAY7300CE":{"ohlc":{"open":492.75,"high":508.35,"low":399.95,"close":483.45},"depth":{"buy":[{"quantity":75,"price":480.1,"orders":1},{"quantity":75,"price":480.05,"orders":1},{"quantity":75,"price":480.0,"orders":1},{"quantity":75,"price":468.05,"orders":1},{"quantity":75,"price":468.0,"orders":1}],"sell":[{"quantity":75,"price":483.05,"orders":1},{"quantity":75,"price":483.1,"orders":1},{"quantity":75,"price":486.0,"orders":1},{"quantity":75,"price":486.9,"orders":1},{"quantity":75,"price":486.95,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|82050","symbol":"COFORGE25MAY7300CE","last_price":483.45,"volume":95925,"average_price":452.4,"oi":60000.0,"net_change":14.15,"total_buy_quantity":10725.0,"total_sell_quantity":10950.0,"lower_circuit_limit":159.55,"upper_circuit_limit":779.05,"last_trade_time":"1745834393614","oi_day_high":67725.0,"oi_day_low":56325.0},"NSE_FO:M&MFIN25MAY270CE":{"ohlc":{"open":6.05,"high":7.0,"low":5.5,"close":6.3},"depth":{"buy":[{"quantity":4000,"price":6.15,"orders":2},{"quantity":8000,"price":6.1,"orders":4},{"quantity":12000,"price":6.05,"orders":5},{"quantity":12000,"price":6.0,"orders":6},{"quantity":14000,"price":5.95,"orders":3}],"sell":[{"quantity":2000,"price":6.25,"orders":1},{"quantity":4000,"price":6.3,"orders":2},{"quantity":12000,"price":6.35,"orders":5},{"quantity":16000,"price":6.4,"orders":4},{"quantity":6000,"price":6.45,"orders":3}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|103516","symbol":"M&MFIN25MAY270CE","last_price":6.3,"volume":1344000,"average_price":6.23,"oi":1396000.0,"net_change":-0.2,"total_buy_quantity":414000.0,"total_sell_quantity":440000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1745834398398","oi_day_high":1418000.0,"oi_day_low":1308000.0},"NSE_FO:TORNTPOWER25MAY1600PE":{"ohlc":{"open":86.6,"high":90.85,"low":76.85,"close":90.8},"depth":{"buy":[{"quantity":375,"price":88.55,"orders":1},{"quantity":375,"price":88.5,"orders":1},{"quantity":1500,"price":86.0,"orders":1},{"quantity":1125,"price":85.45,"orders":1},{"quantity":3750,"price":83.65,"orders":1}],"sell":[{"quantity":375,"price":93.25,"orders":1},{"quantity":375,"price":93.35,"orders":1},{"quantity":375,"price":93.4,"orders":1},{"quantity":375,"price":93.5,"orders":1},{"quantity":375,"price":97.7,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|135477","symbol":"TORNTPOWER25MAY1600PE","last_price":90.8,"volume":2250,"average_price":85.71,"oi":25125.0,"net_change":-15.0,"total_buy_quantity":9000.0,"total_sell_quantity":13875.0,"lower_circuit_limit":38.5,"upper_circuit_limit":173.1,"last_trade_time":"1745831091536","oi_day_high":25125.0,"oi_day_low":24375.0},"NSE_FO:COLPAL25MAY2740PE":{"ohlc":{"open":174.65,"high":174.65,"low":142.3,"close":144.45},"depth":{"buy":[{"quantity":350,"price":128.55,"orders":2},{"quantity":175,"price":128.5,"orders":1},{"quantity":175,"price":128.35,"orders":1},{"quantity":175,"price":128.25,"orders":1},{"quantity":1750,"price":120.1,"orders":1}],"sell":[{"quantity":175,"price":130.65,"orders":1},{"quantity":175,"price":130.7,"orders":1},{"quantity":175,"price":130.8,"orders":1},{"quantity":350,"price":136.15,"orders":2},{"quantity":1225,"price":139.75,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|82711","symbol":"COLPAL25MAY2740PE","last_price":144.45,"volume":1225,"average_price":156.48,"oi":350.0,"net_change":-191.55,"total_buy_quantity":6475.0,"total_sell_quantity":6475.0,"lower_circuit_limit":53.95,"upper_circuit_limit":194.75,"last_trade_time":"1745822620900","oi_day_high":525.0,"oi_day_low":350.0},"NSE_FO:HINDPETRO25MAY390PE":{"ohlc":{"open":21.0,"high":22.7,"low":15.2,"close":15.4},"depth":{"buy":[{"quantity":2025,"price":15.5,"orders":1},{"quantity":2025,"price":15.45,"orders":1},{"quantity":2025,"price":15.4,"orders":1},{"quantity":6075,"price":15.35,"orders":2},{"quantity":10125,"price":15.3,"orders":4}],"sell":[{"quantity":6075,"price":15.6,"orders":3},{"quantity":4050,"price":15.75,"orders":2},{"quantity":2025,"price":15.8,"orders":1},{"quantity":2025,"price":15.85,"orders":1},{"quantity":2025,"price":15.95,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|89175","symbol":"HINDPETRO25MAY390PE","last_price":15.4,"volume":860625,"average_price":16.99,"oi":656100.0,"net_change":-7.25,"total_buy_quantity":301725.0,"total_sell_quantity":228825.0,"lower_circuit_limit":2.65,"upper_circuit_limit":42.65,"last_trade_time":"1745834397476","oi_day_high":660150.0,"oi_day_low":530550.0},"NSE_FO:HINDUNILVR25MAY2320CE":{"ohlc":{"open":67.8,"high":76.1,"low":59.65,"close":61.65},"depth":{"buy":[{"quantity":300,"price":61.45,"orders":1},{"quantity":600,"price":61.4,"orders":1},{"quantity":600,"price":61.25,"orders":2},{"quantity":300,"price":61.2,"orders":1},{"quantity":300,"price":61.15,"orders":1}],"sell":[{"quantity":300,"price":61.8,"orders":1},{"quantity":300,"price":61.95,"orders":1},{"quantity":300,"price":62.0,"orders":1},{"quantity":300,"price":62.05,"orders":1},{"quantity":300,"price":62.1,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|89757","symbol":"HINDUNILVR25MAY2320CE","last_price":61.65,"volume":364800,"average_price":65.46,"oi":172200.0,"net_change":-8.7,"total_buy_quantity":45300.0,"total_sell_quantity":60000.0,"lower_circuit_limit":20.0,"upper_circuit_limit":120.7,"last_trade_time":"1745834383010","oi_day_high":172200.0,"oi_day_low":114600.0},"NSE_FO:JUBLFOOD25MAY720CE":{"ohlc":{"open":21.1,"high":25.15,"low":19.85,"close":23.9},"depth":{"buy":[{"quantity":1250,"price":23.85,"orders":1},{"quantity":1250,"price":23.8,"orders":1},{"quantity":1250,"price":23.45,"orders":1},{"quantity":1250,"price":23.4,"orders":1},{"quantity":1250,"price":23.05,"orders":1}],"sell":[{"quantity":1250,"price":24.1,"orders":1},{"quantity":1250,"price":24.15,"orders":1},{"quantity":1250,"price":24.25,"orders":1},{"quantity":2500,"price":24.3,"orders":2},{"quantity":3750,"price":24.35,"orders":3}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|99293","symbol":"JUBLFOOD25MAY720CE","last_price":23.9,"volume":525000,"average_price":22.39,"oi":272500.0,"net_change":2.75,"total_buy_quantity":213750.0,"total_sell_quantity":250000.0,"lower_circuit_limit":1.15,"upper_circuit_limit":41.15,"last_trade_time":"1745834388938","oi_day_high":272500.0,"oi_day_low":238750.0},"NSE_FO:LICHSGFIN25MAY610CE":{"ohlc":{"open":19.0,"high":26.7,"low":16.0,"close":26.15},"depth":{"buy":[{"quantity":1000,"price":26.15,"orders":1},{"quantity":1000,"price":26.1,"orders":1},{"quantity":1000,"price":26.05,"orders":1},{"quantity":1000,"price":26.0,"orders":1},{"quantity":2000,"price":25.95,"orders":2}],"sell":[{"quantity":1000,"price":26.4,"orders":1},{"quantity":1000,"price":26.45,"orders":1},{"quantity":1000,"price":26.5,"orders":1},{"quantity":1000,"price":26.55,"orders":1},{"quantity":1000,"price":26.6,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|113269","symbol":"LICHSGFIN25MAY610CE","last_price":26.15,"volume":1775000,"average_price":23.95,"oi":447000.0,"net_change":8.1,"total_buy_quantity":200000.0,"total_sell_quantity":168000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.05,"last_trade_time":"1745834397975","oi_day_high":464000.0,"oi_day_low":261000.0},"NSE_FO:IEX25MAY190CE":{"ohlc":{"open":8.95,"high":11.55,"low":8.2,"close":10.4},"depth":{"buy":[{"quantity":3750,"price":10.4,"orders":1},{"quantity":15000,"price":10.35,"orders":4},{"quantity":3750,"price":10.3,"orders":1},{"quantity":11250,"price":10.25,"orders":2},{"quantity":3750,"price":10.1,"orders":1}],"sell":[{"quantity":7500,"price":10.55,"orders":2},{"quantity":3750,"price":10.6,"orders":1},{"quantity":3750,"price":10.65,"orders":1},{"quantity":3750,"price":10.7,"orders":1},{"quantity":11250,"price":10.75,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|92033","symbol":"IEX25MAY190CE","last_price":10.4,"volume":3041250,"average_price":9.78,"oi":1567500.0,"net_change":1.5,"total_buy_quantity":517500.0,"total_sell_quantity":547500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.9,"last_trade_time":"1745834368609","oi_day_high":1968750.0,"oi_day_low":1567500.0},"NSE_FO:PAGEIND25MAY45000CE":{"ohlc":{"open":1489.3,"high":1856.65,"low":1330.3,"close":1619.7},"depth":{"buy":[{"quantity":15,"price":1516.05,"orders":1},{"quantity":15,"price":1515.65,"orders":1},{"quantity":165,"price":1515.6,"orders":1},{"quantity":15,"price":1455.0,"orders":1},{"quantity":45,"price":1454.95,"orders":1}],"sell":[{"quantity":15,"price":1692.35,"orders":1},{"quantity":15,"price":1698.95,"orders":1},{"quantity":15,"price":1699.0,"orders":1},{"quantity":15,"price":1747.8,"orders":1},{"quantity":15,"price":1783.25,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|112170","symbol":"PAGEIND25MAY45000CE","last_price":1619.7,"volume":3810,"average_price":1501.48,"oi":780.0,"net_change":201.3,"total_buy_quantity":750.0,"total_sell_quantity":765.0,"lower_circuit_limit":339.0,"upper_circuit_limit":2497.8,"last_trade_time":"1745834332526","oi_day_high":1260.0,"oi_day_low":780.0},"NSE_FO:GMRAIRPORT25MAY89CE":{"ohlc":{"open":3.0,"high":3.7,"low":2.9,"close":3.2},"depth":{"buy":[{"quantity":33750,"price":3.15,"orders":3},{"quantity":50625,"price":3.1,"orders":6},{"quantity":50625,"price":3.05,"orders":6},{"quantity":33750,"price":3.0,"orders":3},{"quantity":33750,"price":2.95,"orders":3}],"sell":[{"quantity":39375,"price":3.2,"orders":2},{"quantity":22500,"price":3.25,"orders":4},{"quantity":28125,"price":3.3,"orders":5},{"quantity":28125,"price":3.35,"orders":4},{"quantity":5625,"price":3.4,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|90010","symbol":"GMRAIRPORT25MAY89CE","last_price":3.2,"volume":1524375,"average_price":3.26,"oi":815625.0,"net_change":0.8,"total_buy_quantity":1338750.0,"total_sell_quantity":990000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1745834101908","oi_day_high":916875.0,"oi_day_low":787500.0},"NSE_FO:GRASIM25MAY2720CE":{"ohlc":{"open":93.95,"high":116.7,"low":89.3,"close":105.05},"depth":{"buy":[{"quantity":250,"price":104.45,"orders":1},{"quantity":250,"price":104.3,"orders":1},{"quantity":500,"price":103.25,"orders":1},{"quantity":500,"price":102.65,"orders":1},{"quantity":250,"price":102.6,"orders":1}],"sell":[{"quantity":250,"price":105.95,"orders":1},{"quantity":250,"price":106.0,"orders":1},{"quantity":250,"price":106.1,"orders":1},{"quantity":500,"price":106.6,"orders":2},{"quantity":1250,"price":109.9,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|84984","symbol":"GRASIM25MAY2720CE","last_price":105.05,"volume":60500,"average_price":106.12,"oi":33750.0,"net_change":12.65,"total_buy_quantity":25000.0,"total_sell_quantity":18250.0,"lower_circuit_limit":22.9,"upper_circuit_limit":161.9,"last_trade_time":"1745831690770","oi_day_high":45500.0,"oi_day_low":33750.0},"NSE_FO:NATIONALUM25MAY160PE":{"ohlc":{"open":9.05,"high":9.55,"low":6.85,"close":7.25},"depth":{"buy":[{"quantity":7500,"price":7.2,"orders":2},{"quantity":7500,"price":7.15,"orders":1},{"quantity":3750,"price":7.1,"orders":1},{"quantity":30000,"price":7.05,"orders":3},{"quantity":3750,"price":7.0,"orders":1}],"sell":[{"quantity":3750,"price":7.3,"orders":1},{"quantity":15000,"price":7.35,"orders":3},{"quantity":7500,"price":7.4,"orders":2},{"quantity":26250,"price":7.45,"orders":2},{"quantity":3750,"price":7.5,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|107480","symbol":"NATIONALUM25MAY160PE","last_price":7.25,"volume":1143750,"average_price":7.86,"oi":2070000.0,"net_change":-2.25,"total_buy_quantity":536250.0,"total_sell_quantity":570000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1745834354708","oi_day_high":2115000.0,"oi_day_low":2025000.0},"NSE_FO:TATACHEM25MAY860CE":{"ohlc":{"open":22.0,"high":27.4,"low":20.8,"close":26.9},"depth":{"buy":[{"quantity":550,"price":26.7,"orders":1},{"quantity":550,"price":26.65,"orders":1},{"quantity":550,"price":26.6,"orders":1},{"quantity":550,"price":26.55,"orders":1},{"quantity":550,"price":26.5,"orders":1}],"sell":[{"quantity":1100,"price":26.9,"orders":2},{"quantity":550,"price":26.95,"orders":1},{"quantity":1650,"price":27.0,"orders":3},{"quantity":1100,"price":27.05,"orders":2},{"quantity":550,"price":27.1,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|141648","symbol":"TATACHEM25MAY860CE","last_price":26.9,"volume":258500,"average_price":24.4,"oi":369600.0,"net_change":4.85,"total_buy_quantity":189750.0,"total_sell_quantity":106700.0,"lower_circuit_limit":2.05,"upper_circuit_limit":42.05,"last_trade_time":"1745834370538","oi_day_high":399850.0,"oi_day_low":367950.0},"NSE_FO:MFSL25MAY1240CE":{"ohlc":{"open":67.6,"high":88.95,"low":66.65,"close":77.55},"depth":{"buy":[{"quantity":1600,"price":76.0,"orders":2},{"quantity":800,"price":75.95,"orders":1},{"quantity":2400,"price":75.9,"orders":1},{"quantity":800,"price":75.85,"orders":1},{"quantity":2400,"price":74.45,"orders":1}],"sell":[{"quantity":1600,"price":79.6,"orders":2},{"quantity":2400,"price":79.65,"orders":1},{"quantity":800,"price":79.7,"orders":1},{"quantity":800,"price":79.85,"orders":1},{"quantity":2400,"price":81.05,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|105473","symbol":"MFSL25MAY1240CE","last_price":77.55,"volume":58400,"average_price":77.64,"oi":36000.0,"net_change":7.9,"total_buy_quantity":59200.0,"total_sell_quantity":74400.0,"lower_circuit_limit":26.7,"upper_circuit_limit":112.6,"last_trade_time":"1745834388298","oi_day_high":38400.0,"oi_day_low":31200.0},"NSE_FO:IREDA25MAY175PE":{"ohlc":{"open":16.9,"high":16.9,"low":16.9,"close":16.9},"depth":{"buy":[{"quantity":2900,"price":13.6,"orders":1},{"quantity":29000,"price":13.55,"orders":1},{"quantity":20300,"price":13.4,"orders":2},{"quantity":124700,"price":7.45,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2900,"price":14.7,"orders":1},{"quantity":34800,"price":14.9,"orders":3},{"quantity":29000,"price":15.15,"orders":1},{"quantity":29000,"price":15.3,"orders":1},{"quantity":145000,"price":15.95,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|96563","symbol":"IREDA25MAY175PE","last_price":16.9,"volume":0,"average_price":0.0,"oi":513300.0,"net_change":0.5,"total_buy_quantity":176900.0,"total_sell_quantity":298700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.4,"last_trade_time":"1745574874000","oi_day_high":519100.0,"oi_day_low":310300.0},"NSE_FO:ASHOKLEY25MAY230PE":{"ohlc":{"open":12.35,"high":12.4,"low":9.85,"close":9.95},"depth":{"buy":[{"quantity":5000,"price":9.85,"orders":2},{"quantity":2500,"price":9.8,"orders":1},{"quantity":2500,"price":9.75,"orders":1},{"quantity":2500,"price":9.7,"orders":1},{"quantity":27500,"price":9.65,"orders":3}],"sell":[{"quantity":5000,"price":10.0,"orders":2},{"quantity":2500,"price":10.05,"orders":1},{"quantity":12500,"price":10.1,"orders":2},{"quantity":2500,"price":10.15,"orders":1},{"quantity":12500,"price":10.2,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|67237","symbol":"ASHOKLEY25MAY230PE","last_price":9.95,"volume":422500,"average_price":11.02,"oi":562500.0,"net_change":-1.3,"total_buy_quantity":217500.0,"total_sell_quantity":377500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1745834344768","oi_day_high":562500.0,"oi_day_low":505000.0},"NSE_FO:DEEPAKNTR25MAY2000PE":{"ohlc":{"open":93.0,"high":93.0,"low":81.25,"close":88.3},"depth":{"buy":[{"quantity":300,"price":80.3,"orders":1},{"quantity":300,"price":80.25,"orders":1},{"quantity":300,"price":79.75,"orders":1},{"quantity":1200,"price":77.1,"orders":1},{"quantity":3300,"price":75.15,"orders":1}],"sell":[{"quantity":300,"price":86.65,"orders":1},{"quantity":300,"price":86.7,"orders":1},{"quantity":300,"price":87.35,"orders":1},{"quantity":1500,"price":90.2,"orders":1},{"quantity":900,"price":91.7,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|78773","symbol":"DEEPAKNTR25MAY2000PE","last_price":88.3,"volume":4800,"average_price":86.4,"oi":48900.0,"net_change":-7.2,"total_buy_quantity":14100.0,"total_sell_quantity":29100.0,"lower_circuit_limit":47.75,"upper_circuit_limit":183.15,"last_trade_time":"1745831945320","oi_day_high":48900.0,"oi_day_low":47700.0},"NSE_FO:ABCAPITAL25MAY202.5CE":{"ohlc":{"open":6.65,"high":8.2,"low":6.15,"close":7.9},"depth":{"buy":[{"quantity":2700,"price":7.7,"orders":1},{"quantity":2700,"price":7.65,"orders":1},{"quantity":2700,"price":7.6,"orders":1},{"quantity":2700,"price":7.55,"orders":1},{"quantity":2700,"price":7.45,"orders":1}],"sell":[{"quantity":2700,"price":7.85,"orders":1},{"quantity":2700,"price":7.9,"orders":1},{"quantity":2700,"price":7.95,"orders":1},{"quantity":2700,"price":8.0,"orders":1},{"quantity":2700,"price":8.1,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|65397","symbol":"ABCAPITAL25MAY202.5CE","last_price":7.9,"volume":248400,"average_price":7.36,"oi":143100.0,"net_change":1.9,"total_buy_quantity":426600.0,"total_sell_quantity":407700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1745834307403","oi_day_high":170100.0,"oi_day_low":113400.0},"NSE_FO:PHOENIXLTD25MAY1650PE":{"ohlc":{"open":94.0,"high":101.8,"low":88.75,"close":94.65},"depth":{"buy":[{"quantity":350,"price":93.55,"orders":1},{"quantity":350,"price":93.5,"orders":1},{"quantity":350,"price":93.4,"orders":1},{"quantity":350,"price":93.35,"orders":1},{"quantity":350,"price":93.3,"orders":1}],"sell":[{"quantity":700,"price":94.9,"orders":2},{"quantity":350,"price":95.2,"orders":1},{"quantity":350,"price":95.3,"orders":1},{"quantity":350,"price":95.35,"orders":1},{"quantity":350,"price":97.95,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|128672","symbol":"PHOENIXLTD25MAY1650PE","last_price":94.65,"volume":56350,"average_price":96.08,"oi":40250.0,"net_change":-4.45,"total_buy_quantity":20300.0,"total_sell_quantity":33950.0,"lower_circuit_limit":35.35,"upper_circuit_limit":162.85,"last_trade_time":"1745834368555","oi_day_high":40950.0,"oi_day_low":24850.0},"NSE_FO:OIL25MAY400PE":{"ohlc":{"open":22.5,"high":22.9,"low":15.8,"close":16.05},"depth":{"buy":[{"quantity":3225,"price":15.5,"orders":3},{"quantity":1075,"price":15.45,"orders":1},{"quantity":1075,"price":15.4,"orders":1},{"quantity":1075,"price":15.25,"orders":1},{"quantity":1075,"price":15.1,"orders":1}],"sell":[{"quantity":1075,"price":15.75,"orders":1},{"quantity":1075,"price":15.85,"orders":1},{"quantity":1075,"price":15.95,"orders":1},{"quantity":1075,"price":16.0,"orders":1},{"quantity":1075,"price":16.05,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|111301","symbol":"OIL25MAY400PE","last_price":16.05,"volume":126850,"average_price":17.68,"oi":210700.0,"net_change":-4.6,"total_buy_quantity":211775.0,"total_sell_quantity":169850.0,"lower_circuit_limit":0.65,"upper_circuit_limit":40.65,"last_trade_time":"1745834347333","oi_day_high":215000.0,"oi_day_low":197800.0},"NSE_FO:DRREDDY25MAY1200PE":{"ohlc":{"open":51.15,"high":51.15,"low":38.9,"close":40.85},"depth":{"buy":[{"quantity":1250,"price":40.15,"orders":2},{"quantity":1875,"price":40.1,"orders":1},{"quantity":2500,"price":40.0,"orders":1},{"quantity":625,"price":39.9,"orders":1},{"quantity":1875,"price":39.55,"orders":1}],"sell":[{"quantity":1875,"price":43.6,"orders":3},{"quantity":625,"price":43.65,"orders":1},{"quantity":625,"price":43.75,"orders":1},{"quantity":1875,"price":43.8,"orders":1},{"quantity":1875,"price":44.2,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|81221","symbol":"DRREDDY25MAY1200PE","last_price":40.85,"volume":445000,"average_price":42.71,"oi":320000.0,"net_change":-17.0,"total_buy_quantity":48125.0,"total_sell_quantity":78125.0,"lower_circuit_limit":30.85,"upper_circuit_limit":84.85,"last_trade_time":"1745834395000","oi_day_high":320625.0,"oi_day_low":270625.0},"NSE_FO:INDUSTOWER25MAY405CE":{"ohlc":{"open":20.45,"high":21.7,"low":18.1,"close":20.4},"depth":{"buy":[{"quantity":1700,"price":20.35,"orders":1},{"quantity":1700,"price":20.3,"orders":1},{"quantity":1700,"price":20.25,"orders":1},{"quantity":5100,"price":20.2,"orders":2},{"quantity":3400,"price":20.15,"orders":2}],"sell":[{"quantity":13600,"price":20.5,"orders":5},{"quantity":1700,"price":20.55,"orders":1},{"quantity":3400,"price":20.6,"orders":2},{"quantity":10200,"price":20.65,"orders":4},{"quantity":1700,"price":20.7,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|105211","symbol":"INDUSTOWER25MAY405CE","last_price":20.4,"volume":1592900,"average_price":19.66,"oi":258400.0,"net_change":4.55,"total_buy_quantity":197200.0,"total_sell_quantity":205700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.85,"last_trade_time":"1745834378878","oi_day_high":404600.0,"oi_day_low":241400.0},"NSE_FO:GODREJCP25MAY1260PE":{"ohlc":{"open":49.85,"high":54.35,"low":46.6,"close":49.5},"depth":{"buy":[{"quantity":500,"price":48.85,"orders":1},{"quantity":500,"price":48.8,"orders":1},{"quantity":500,"price":48.75,"orders":1},{"quantity":500,"price":47.85,"orders":1},{"quantity":500,"price":47.65,"orders":1}],"sell":[{"quantity":500,"price":49.5,"orders":1},{"quantity":500,"price":49.55,"orders":1},{"quantity":500,"price":49.85,"orders":1},{"quantity":500,"price":50.2,"orders":1},{"quantity":500,"price":51.05,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|83859","symbol":"GODREJCP25MAY1260PE","last_price":49.5,"volume":125000,"average_price":50.6,"oi":51500.0,"net_change":0.1,"total_buy_quantity":84000.0,"total_sell_quantity":75500.0,"lower_circuit_limit":20.8,"upper_circuit_limit":78.0,"last_trade_time":"1745834393551","oi_day_high":57500.0,"oi_day_low":44000.0},"NSE_FO:TCS25MAY3400CE":{"ohlc":{"open":111.75,"high":121.9,"low":96.7,"close":111.05},"depth":{"buy":[{"quantity":3325,"price":111.0,"orders":2},{"quantity":175,"price":110.1,"orders":1},{"quantity":175,"price":110.05,"orders":1},{"quantity":350,"price":110.0,"orders":2},{"quantity":175,"price":108.45,"orders":1}],"sell":[{"quantity":525,"price":111.6,"orders":1},{"quantity":2625,"price":112.0,"orders":1},{"quantity":175,"price":113.5,"orders":1},{"quantity":175,"price":113.55,"orders":1},{"quantity":175,"price":114.45,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|131752","symbol":"TCS25MAY3400CE","last_price":111.05,"volume":605150,"average_price":109.85,"oi":440825.0,"net_change":-4.65,"total_buy_quantity":23450.0,"total_sell_quantity":53200.0,"lower_circuit_limit":29.35,"upper_circuit_limit":202.05,"last_trade_time":"1745834396162","oi_day_high":484925.0,"oi_day_low":440825.0},"NSE_FO:SHREECEM25MAY30750CE":{"ohlc":{"open":967.0,"high":967.0,"low":967.0,"close":967.0},"depth":{"buy":[{"quantity":50,"price":749.7,"orders":2},{"quantity":25,"price":749.65,"orders":1},{"quantity":25,"price":749.45,"orders":1},{"quantity":100,"price":749.25,"orders":1},{"quantity":75,"price":685.35,"orders":1}],"sell":[{"quantity":25,"price":1090.95,"orders":1},{"quantity":25,"price":1091.0,"orders":1},{"quantity":100,"price":1091.2,"orders":1},{"quantity":250,"price":1108.35,"orders":1},{"quantity":75,"price":1166.0,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|136588","symbol":"SHREECEM25MAY30750CE","last_price":967.0,"volume":0,"average_price":0.0,"oi":150.0,"net_change":0.0,"total_buy_quantity":900.0,"total_sell_quantity":850.0,"lower_circuit_limit":347.95,"upper_circuit_limit":1735.55,"last_trade_time":"1745570123000","oi_day_high":150.0,"oi_day_low":75.0},"NSE_FO:BSOFT25MAY395PE":{"ohlc":{"open":24.15,"high":24.15,"low":21.45,"close":21.5},"depth":{"buy":[{"quantity":1000,"price":20.3,"orders":1},{"quantity":1000,"price":20.25,"orders":1},{"quantity":1000,"price":20.1,"orders":1},{"quantity":5000,"price":19.55,"orders":1},{"quantity":3000,"price":19.4,"orders":1}],"sell":[{"quantity":1000,"price":20.6,"orders":1},{"quantity":1000,"price":20.65,"orders":1},{"quantity":1000,"price":20.75,"orders":1},{"quantity":1000,"price":20.85,"orders":1},{"quantity":5000,"price":21.4,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|77886","symbol":"BSOFT25MAY395PE","last_price":21.5,"volume":17000,"average_price":22.74,"oi":101000.0,"net_change":-3.45,"total_buy_quantity":54000.0,"total_sell_quantity":105000.0,"lower_circuit_limit":4.95,"upper_circuit_limit":44.95,"last_trade_time":"1745830261479","oi_day_high":101000.0,"oi_day_low":93000.0},"NSE_FO:HINDALCO25MAY630PE":{"ohlc":{"open":27.65,"high":28.65,"low":23.3,"close":23.4},"depth":{"buy":[{"quantity":2800,"price":23.25,"orders":2},{"quantity":2800,"price":23.2,"orders":2},{"quantity":2800,"price":23.15,"orders":2},{"quantity":1400,"price":23.1,"orders":1},{"quantity":1400,"price":23.05,"orders":1}],"sell":[{"quantity":1400,"price":23.4,"orders":1},{"quantity":1400,"price":23.45,"orders":1},{"quantity":2800,"price":23.5,"orders":2},{"quantity":2800,"price":23.55,"orders":2},{"quantity":1400,"price":23.6,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|96975","symbol":"HINDALCO25MAY630PE","last_price":23.4,"volume":946400,"average_price":25.06,"oi":866600.0,"net_change":-7.15,"total_buy_quantity":170800.0,"total_sell_quantity":198800.0,"lower_circuit_limit":10.55,"upper_circuit_limit":50.55,"last_trade_time":"1745834397913","oi_day_high":866600.0,"oi_day_low":645400.0},"NSE_FO:IDFCFIRSTB25MAY68PE":{"ohlc":{"open":5.4,"high":5.4,"low":3.1,"close":3.3},"depth":{"buy":[{"quantity":30000,"price":3.25,"orders":4},{"quantity":30000,"price":3.2,"orders":4},{"quantity":112500,"price":3.15,"orders":4},{"quantity":15000,"price":3.1,"orders":2},{"quantity":37500,"price":3.05,"orders":2}],"sell":[{"quantity":22500,"price":3.35,"orders":3},{"quantity":30000,"price":3.4,"orders":4},{"quantity":22500,"price":3.45,"orders":3},{"quantity":7500,"price":3.5,"orders":1},{"quantity":60000,"price":3.55,"orders":3}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|91755","symbol":"IDFCFIRSTB25MAY68PE","last_price":3.3,"volume":2827500,"average_price":3.81,"oi":5850000.0,"net_change":-0.45,"total_buy_quantity":757500.0,"total_sell_quantity":930000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1745834388425","oi_day_high":6127500.0,"oi_day_low":5850000.0},"NSE_FO:OFSS25MAY8800CE":{"ohlc":{"open":506.0,"high":506.0,"low":287.0,"close":385.05},"depth":{"buy":[{"quantity":50,"price":381.65,"orders":1},{"quantity":50,"price":381.6,"orders":1},{"quantity":50,"price":381.35,"orders":1},{"quantity":100,"price":380.95,"orders":1},{"quantity":50,"price":380.05,"orders":1}],"sell":[{"quantity":50,"price":384.0,"orders":1},{"quantity":100,"price":384.95,"orders":2},{"quantity":50,"price":385.0,"orders":1},{"quantity":100,"price":385.05,"orders":1},{"quantity":50,"price":388.9,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|125826","symbol":"OFSS25MAY8800CE","last_price":385.05,"volume":200750,"average_price":368.68,"oi":35500.0,"net_change":21.6,"total_buy_quantity":11400.0,"total_sell_quantity":14350.0,"lower_circuit_limit":69.8,"upper_circuit_limit":657.1,"last_trade_time":"1745834392709","oi_day_high":37250.0,"oi_day_low":20200.0},"NSE_FO:JINDALSTEL25MAY910CE":{"ohlc":{"open":33.35,"high":43.5,"low":33.15,"close":41.4},"depth":{"buy":[{"quantity":625,"price":40.95,"orders":1},{"quantity":625,"price":40.9,"orders":1},{"quantity":625,"price":40.85,"orders":1},{"quantity":625,"price":40.7,"orders":1},{"quantity":1875,"price":40.6,"orders":1}],"sell":[{"quantity":625,"price":41.35,"orders":1},{"quantity":625,"price":41.4,"orders":1},{"quantity":1250,"price":41.9,"orders":2},{"quantity":625,"price":41.95,"orders":1},{"quantity":625,"price":42.15,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|109180","symbol":"JINDALSTEL25MAY910CE","last_price":41.4,"volume":316875,"average_price":40.79,"oi":153125.0,"net_change":7.75,"total_buy_quantity":120000.0,"total_sell_quantity":86875.0,"lower_circuit_limit":7.2,"upper_circuit_limit":60.1,"last_trade_time":"1745834380882","oi_day_high":163750.0,"oi_day_low":110625.0},"NSE_FO:ICICIGI25MAY1880CE":{"ohlc":{"open":51.7,"high":56.95,"low":42.85,"close":48.8},"depth":{"buy":[{"quantity":500,"price":47.9,"orders":2},{"quantity":250,"price":47.45,"orders":1},{"quantity":250,"price":46.5,"orders":1},{"quantity":1000,"price":43.7,"orders":1},{"quantity":750,"price":41.75,"orders":1}],"sell":[{"quantity":500,"price":49.15,"orders":2},{"quantity":250,"price":49.2,"orders":1},{"quantity":500,"price":50.6,"orders":1},{"quantity":500,"price":52.95,"orders":1},{"quantity":500,"price":54.55,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|90966","symbol":"ICICIGI25MAY1880CE","last_price":48.8,"volume":34750,"average_price":49.25,"oi":24250.0,"net_change":-2.3,"total_buy_quantity":40250.0,"total_sell_quantity":30500.0,"lower_circuit_limit":9.0,"upper_circuit_limit":93.2,"last_trade_time":"1745833745664","oi_day_high":24500.0,"oi_day_low":19250.0},"NSE_FO:ACC25MAY2060PE":{"ohlc":{"open":134.5,"high":139.2,"low":133.45,"close":139.15},"depth":{"buy":[{"quantity":300,"price":141.4,"orders":1},{"quantity":300,"price":141.35,"orders":1},{"quantity":300,"price":141.2,"orders":1},{"quantity":1200,"price":140.7,"orders":1},{"quantity":3000,"price":137.45,"orders":1}],"sell":[{"quantity":300,"price":150.55,"orders":1},{"quantity":300,"price":150.6,"orders":1},{"quantity":300,"price":150.65,"orders":1},{"quantity":1200,"price":152.9,"orders":1},{"quantity":1500,"price":154.65,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|65938","symbol":"ACC25MAY2060PE","last_price":139.15,"volume":1800,"average_price":136.25,"oi":51600.0,"net_change":-3.95,"total_buy_quantity":15600.0,"total_sell_quantity":26700.0,"lower_circuit_limit":69.65,"upper_circuit_limit":216.55,"last_trade_time":"1745827460361","oi_day_high":51900.0,"oi_day_low":51600.0},"NSE_FO:ESCORTS25MAY3400CE":{"ohlc":{"open":115.0,"high":143.5,"low":114.95,"close":136.2},"depth":{"buy":[{"quantity":300,"price":133.75,"orders":2},{"quantity":150,"price":133.7,"orders":1},{"quantity":150,"price":132.5,"orders":1},{"quantity":150,"price":132.35,"orders":1},{"quantity":150,"price":132.3,"orders":1}],"sell":[{"quantity":150,"price":137.6,"orders":1},{"quantity":150,"price":137.65,"orders":1},{"quantity":300,"price":137.75,"orders":2},{"quantity":150,"price":137.9,"orders":1},{"quantity":150,"price":141.15,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|81711","symbol":"ESCORTS25MAY3400CE","last_price":136.2,"volume":66450,"average_price":131.88,"oi":46350.0,"net_change":21.2,"total_buy_quantity":30300.0,"total_sell_quantity":19650.0,"lower_circuit_limit":25.0,"upper_circuit_limit":205.0,"last_trade_time":"1745834381752","oi_day_high":47850.0,"oi_day_low":44100.0},"NSE_FO:JSL25MAY570PE":{"ohlc":{"open":33.35,"high":36.0,"low":32.0,"close":36.0},"depth":{"buy":[{"quantity":775,"price":30.9,"orders":1},{"quantity":775,"price":30.85,"orders":1},{"quantity":775,"price":30.75,"orders":1},{"quantity":775,"price":30.4,"orders":1},{"quantity":775,"price":29.2,"orders":1}],"sell":[{"quantity":775,"price":31.5,"orders":1},{"quantity":775,"price":31.55,"orders":1},{"quantity":775,"price":32.95,"orders":1},{"quantity":775,"price":33.0,"orders":1},{"quantity":3875,"price":33.15,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|110200","symbol":"JSL25MAY570PE","last_price":36.0,"volume":8525,"average_price":33.27,"oi":77500.0,"net_change":0.25,"total_buy_quantity":32550.0,"total_sell_quantity":70525.0,"lower_circuit_limit":14.45,"upper_circuit_limit":57.05,"last_trade_time":"1745830085194","oi_day_high":78275.0,"oi_day_low":76725.0},"NSE_FO:BANKBARODA25MAY252.5PE":{"ohlc":{"open":11.95,"high":11.95,"low":8.7,"close":9.25},"depth":{"buy":[{"quantity":5850,"price":9.2,"orders":2},{"quantity":2925,"price":9.15,"orders":1},{"quantity":11700,"price":9.1,"orders":3},{"quantity":8775,"price":9.05,"orders":2},{"quantity":2925,"price":9.0,"orders":1}],"sell":[{"quantity":2925,"price":9.3,"orders":1},{"quantity":2925,"price":9.35,"orders":1},{"quantity":8775,"price":9.4,"orders":3},{"quantity":2925,"price":9.45,"orders":1},{"quantity":5850,"price":9.5,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|73653","symbol":"BANKBARODA25MAY252.5PE","last_price":9.25,"volume":1073475,"average_price":10.13,"oi":418275.0,"net_change":-3.4,"total_buy_quantity":479700.0,"total_sell_quantity":476775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.65,"last_trade_time":"1745834356348","oi_day_high":462150.0,"oi_day_low":257400.0},"NSE_FO:LICI25MAY820PE":{"ohlc":{"open":38.8,"high":38.8,"low":31.5,"close":33.75},"depth":{"buy":[{"quantity":1150,"price":34.1,"orders":2},{"quantity":575,"price":34.0,"orders":1},{"quantity":575,"price":33.9,"orders":1},{"quantity":575,"price":33.85,"orders":1},{"quantity":575,"price":33.8,"orders":1}],"sell":[{"quantity":1150,"price":34.55,"orders":2},{"quantity":575,"price":34.65,"orders":1},{"quantity":575,"price":35.1,"orders":1},{"quantity":575,"price":35.15,"orders":1},{"quantity":575,"price":35.25,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|101391","symbol":"LICI25MAY820PE","last_price":33.75,"volume":16100,"average_price":34.24,"oi":64400.0,"net_change":-8.25,"total_buy_quantity":32775.0,"total_sell_quantity":68425.0,"lower_circuit_limit":15.25,"upper_circuit_limit":68.75,"last_trade_time":"1745834359935","oi_day_high":64400.0,"oi_day_low":62675.0},"NSE_FO:BEL25MAY305CE":{"ohlc":{"open":10.2,"high":15.55,"low":10.0,"close":14.1},"depth":{"buy":[{"quantity":2850,"price":14.1,"orders":1},{"quantity":19950,"price":14.05,"orders":6},{"quantity":17100,"price":14.0,"orders":6},{"quantity":14250,"price":13.95,"orders":5},{"quantity":17100,"price":13.9,"orders":5}],"sell":[{"quantity":2850,"price":14.15,"orders":1},{"quantity":19950,"price":14.2,"orders":6},{"quantity":11400,"price":14.25,"orders":4},{"quantity":8550,"price":14.3,"orders":2},{"quantity":11400,"price":14.35,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|74554","symbol":"BEL25MAY305CE","last_price":14.1,"volume":9373650,"average_price":13.9,"oi":3283200.0,"net_change":3.55,"total_buy_quantity":407550.0,"total_sell_quantity":974700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.55,"last_trade_time":"1745834396724","oi_day_high":3457050.0,"oi_day_low":2966850.0},"NSE_FO:SUPREMEIND25MAY3500CE":{"ohlc":{"open":172.8,"high":289.95,"low":172.8,"close":243.0},"depth":{"buy":[{"quantity":125,"price":242.15,"orders":1},{"quantity":125,"price":242.1,"orders":1},{"quantity":125,"price":240.7,"orders":1},{"quantity":125,"price":238.0,"orders":1},{"quantity":625,"price":237.1,"orders":1}],"sell":[{"quantity":125,"price":246.3,"orders":1},{"quantity":125,"price":246.35,"orders":1},{"quantity":125,"price":246.45,"orders":1},{"quantity":125,"price":246.55,"orders":1},{"quantity":125,"price":246.7,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|141138","symbol":"SUPREMEIND25MAY3500CE","last_price":243.0,"volume":156250,"average_price":246.74,"oi":23500.0,"net_change":79.6,"total_buy_quantity":47000.0,"total_sell_quantity":20625.0,"lower_circuit_limit":28.1,"upper_circuit_limit":504.05,"last_trade_time":"1745834354191","oi_day_high":30375.0,"oi_day_low":22500.0},"NSE_FO:DABUR25MAY490CE":{"ohlc":{"open":13.05,"high":14.4,"low":11.25,"close":12.45},"depth":{"buy":[{"quantity":3750,"price":12.3,"orders":2},{"quantity":1250,"price":12.25,"orders":1},{"quantity":1250,"price":12.15,"orders":1},{"quantity":1250,"price":12.1,"orders":1},{"quantity":3750,"price":12.05,"orders":2}],"sell":[{"quantity":1250,"price":12.45,"orders":1},{"quantity":1250,"price":12.5,"orders":1},{"quantity":10000,"price":12.55,"orders":4},{"quantity":2500,"price":12.6,"orders":1},{"quantity":1250,"price":12.65,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|78118","symbol":"DABUR25MAY490CE","last_price":12.45,"volume":482500,"average_price":12.55,"oi":521250.0,"net_change":-0.7,"total_buy_quantity":256250.0,"total_sell_quantity":365000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.15,"last_trade_time":"1745834251906","oi_day_high":537500.0,"oi_day_low":465000.0},"NSE_FO:SBILIFE25MAY1600PE":{"ohlc":{"open":19.0,"high":19.5,"low":10.0,"close":11.7},"depth":{"buy":[{"quantity":3000,"price":11.7,"orders":1},{"quantity":375,"price":11.45,"orders":1},{"quantity":375,"price":11.25,"orders":1},{"quantity":375,"price":11.2,"orders":1},{"quantity":375,"price":11.15,"orders":1}],"sell":[{"quantity":375,"price":11.95,"orders":1},{"quantity":375,"price":12.0,"orders":1},{"quantity":750,"price":12.15,"orders":2},{"quantity":750,"price":12.2,"orders":2},{"quantity":375,"price":12.25,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|121368","symbol":"SBILIFE25MAY1600PE","last_price":11.7,"volume":791250,"average_price":14.37,"oi":317250.0,"net_change":-6.55,"total_buy_quantity":246000.0,"total_sell_quantity":76500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.25,"last_trade_time":"1745834396723","oi_day_high":364875.0,"oi_day_low":277500.0},"NSE_FO:KALYANKJIL25MAY520PE":{"ohlc":{"open":38.95,"high":38.95,"low":28.1,"close":30.7},"depth":{"buy":[{"quantity":2325,"price":30.65,"orders":3},{"quantity":775,"price":30.35,"orders":1},{"quantity":775,"price":29.85,"orders":1},{"quantity":3875,"price":29.8,"orders":1},{"quantity":775,"price":28.9,"orders":1}],"sell":[{"quantity":775,"price":30.95,"orders":1},{"quantity":1550,"price":31.0,"orders":2},{"quantity":775,"price":31.15,"orders":1},{"quantity":775,"price":31.25,"orders":1},{"quantity":775,"price":31.4,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|99509","symbol":"KALYANKJIL25MAY520PE","last_price":30.7,"volume":792050,"average_price":31.78,"oi":345650.0,"net_change":-10.65,"total_buy_quantity":144925.0,"total_sell_quantity":189100.0,"lower_circuit_limit":16.3,"upper_circuit_limit":66.4,"last_trade_time":"1745834326282","oi_day_high":355725.0,"oi_day_low":182125.0},"NSE_FO:POONAWALLA25MAY395CE":{"ohlc":{"open":8.15,"high":12.9,"low":7.55,"close":12.7},"depth":{"buy":[{"quantity":1450,"price":12.6,"orders":1},{"quantity":1450,"price":12.55,"orders":1},{"quantity":20300,"price":12.25,"orders":1},{"quantity":5800,"price":11.2,"orders":1},{"quantity":14500,"price":11.15,"orders":1}],"sell":[{"quantity":1450,"price":16.15,"orders":1},{"quantity":20300,"price":16.2,"orders":1},{"quantity":5800,"price":16.35,"orders":1},{"quantity":72500,"price":17.55,"orders":1},{"quantity":4350,"price":17.6,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|131891","symbol":"POONAWALLA25MAY395CE","last_price":12.7,"volume":81200,"average_price":9.73,"oi":84100.0,"net_change":0.5,"total_buy_quantity":233450.0,"total_sell_quantity":142100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.2,"last_trade_time":"1745826142584","oi_day_high":89900.0,"oi_day_low":76850.0},"NSE_FO:DLF25MAY680PE":{"ohlc":{"open":38.0,"high":42.3,"low":32.8,"close":33.25},"depth":{"buy":[{"quantity":1650,"price":33.25,"orders":2},{"quantity":825,"price":33.05,"orders":1},{"quantity":825,"price":32.9,"orders":1},{"quantity":825,"price":32.45,"orders":1},{"quantity":825,"price":32.1,"orders":1}],"sell":[{"quantity":1650,"price":33.5,"orders":2},{"quantity":1650,"price":33.85,"orders":2},{"quantity":1650,"price":33.9,"orders":1},{"quantity":1650,"price":33.95,"orders":1},{"quantity":2475,"price":34.0,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|80524","symbol":"DLF25MAY680PE","last_price":33.25,"volume":265650,"average_price":35.17,"oi":542025.0,"net_change":-8.55,"total_buy_quantity":57750.0,"total_sell_quantity":125400.0,"lower_circuit_limit":16.95,"upper_circuit_limit":66.65,"last_trade_time":"1745834335000","oi_day_high":545325.0,"oi_day_low":508200.0},"NSE_FO:HDFCLIFE25MAY710PE":{"ohlc":{"open":22.7,"high":26.2,"low":16.65,"close":19.0},"depth":{"buy":[{"quantity":1100,"price":19.15,"orders":1},{"quantity":1100,"price":19.1,"orders":1},{"quantity":1100,"price":16.9,"orders":1},{"quantity":3300,"price":16.85,"orders":1},{"quantity":4400,"price":16.8,"orders":1}],"sell":[{"quantity":2200,"price":19.4,"orders":2},{"quantity":1100,"price":19.55,"orders":1},{"quantity":2200,"price":19.6,"orders":1},{"quantity":2200,"price":19.7,"orders":1},{"quantity":1100,"price":19.75,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|94704","symbol":"HDFCLIFE25MAY710PE","last_price":19.0,"volume":776600,"average_price":20.05,"oi":180400.0,"net_change":-3.5,"total_buy_quantity":135300.0,"total_sell_quantity":177100.0,"lower_circuit_limit":2.5,"upper_circuit_limit":42.5,"last_trade_time":"1745834399476","oi_day_high":265100.0,"oi_day_low":163900.0},"NSE_FO:LTIM25MAY4550PE":{"ohlc":{"open":208.0,"high":250.05,"low":176.65,"close":188.7},"depth":{"buy":[{"quantity":150,"price":188.5,"orders":1},{"quantity":150,"price":188.45,"orders":1},{"quantity":300,"price":179.3,"orders":1},{"quantity":450,"price":179.25,"orders":1},{"quantity":300,"price":173.05,"orders":1}],"sell":[{"quantity":150,"price":190.75,"orders":1},{"quantity":150,"price":190.8,"orders":1},{"quantity":150,"price":190.9,"orders":1},{"quantity":150,"price":191.0,"orders":1},{"quantity":300,"price":204.85,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|115838","symbol":"LTIM25MAY4550PE","last_price":188.7,"volume":23850,"average_price":208.42,"oi":19950.0,"net_change":-19.4,"total_buy_quantity":15750.0,"total_sell_quantity":15450.0,"lower_circuit_limit":76.35,"upper_circuit_limit":339.85,"last_trade_time":"1745834370407","oi_day_high":21900.0,"oi_day_low":18150.0},"NSE_FO:PEL25MAY1020PE":{"ohlc":{"open":59.55,"high":62.25,"low":58.0,"close":61.55},"depth":{"buy":[{"quantity":750,"price":55.85,"orders":1},{"quantity":750,"price":55.8,"orders":1},{"quantity":5250,"price":53.35,"orders":2},{"quantity":7500,"price":52.55,"orders":1},{"quantity":3750,"price":49.6,"orders":1}],"sell":[{"quantity":750,"price":57.6,"orders":1},{"quantity":750,"price":57.65,"orders":1},{"quantity":750,"price":57.75,"orders":1},{"quantity":750,"price":61.25,"orders":1},{"quantity":3750,"price":61.3,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|127779","symbol":"PEL25MAY1020PE","last_price":61.55,"volume":4500,"average_price":59.69,"oi":51750.0,"net_change":-3.95,"total_buy_quantity":25500.0,"total_sell_quantity":49500.0,"lower_circuit_limit":25.0,"upper_circuit_limit":106.0,"last_trade_time":"1745819839573","oi_day_high":53250.0,"oi_day_low":51750.0},"NSE_FO:NYKAA25MAY195PE":{"ohlc":{"open":11.35,"high":11.35,"low":9.3,"close":10.65},"depth":{"buy":[{"quantity":2950,"price":10.5,"orders":1},{"quantity":2950,"price":10.45,"orders":1},{"quantity":2950,"price":10.4,"orders":1},{"quantity":2950,"price":10.35,"orders":1},{"quantity":2950,"price":10.05,"orders":1}],"sell":[{"quantity":5900,"price":10.8,"orders":2},{"quantity":26550,"price":11.35,"orders":2},{"quantity":14750,"price":11.45,"orders":1},{"quantity":8850,"price":11.55,"orders":1},{"quantity":29500,"price":11.65,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|110598","symbol":"NYKAA25MAY195PE","last_price":10.65,"volume":38350,"average_price":9.73,"oi":47200.0,"net_change":-0.55,"total_buy_quantity":153400.0,"total_sell_quantity":289100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.4,"last_trade_time":"1745833816474","oi_day_high":47200.0,"oi_day_low":26550.0},"NSE_FO:ADANIGREEN25MAY960PE":{"ohlc":{"open":81.0,"high":87.15,"low":59.85,"close":61.25},"depth":{"buy":[{"quantity":375,"price":59.9,"orders":1},{"quantity":375,"price":59.85,"orders":1},{"quantity":375,"price":59.6,"orders":1},{"quantity":2625,"price":59.15,"orders":2},{"quantity":375,"price":59.1,"orders":1}],"sell":[{"quantity":375,"price":63.1,"orders":1},{"quantity":375,"price":63.3,"orders":1},{"quantity":375,"price":63.35,"orders":1},{"quantity":750,"price":64.4,"orders":1},{"quantity":375,"price":64.45,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|64785","symbol":"ADANIGREEN25MAY960PE","last_price":61.25,"volume":183375,"average_price":67.6,"oi":399375.0,"net_change":-25.35,"total_buy_quantity":34125.0,"total_sell_quantity":52125.0,"lower_circuit_limit":33.2,"upper_circuit_limit":140.0,"last_trade_time":"1745834352695","oi_day_high":407625.0,"oi_day_low":366750.0},"NSE_FO:PIIND25MAY3650CE":{"ohlc":{"open":135.85,"high":157.0,"low":134.9,"close":156.4},"depth":{"buy":[{"quantity":125,"price":154.25,"orders":1},{"quantity":125,"price":154.2,"orders":1},{"quantity":125,"price":153.0,"orders":1},{"quantity":625,"price":148.8,"orders":1},{"quantity":1875,"price":140.6,"orders":1}],"sell":[{"quantity":125,"price":156.3,"orders":1},{"quantity":125,"price":156.35,"orders":1},{"quantity":125,"price":157.35,"orders":1},{"quantity":125,"price":157.4,"orders":1},{"quantity":125,"price":158.2,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|129735","symbol":"PIIND25MAY3650CE","last_price":156.4,"volume":12500,"average_price":145.79,"oi":10875.0,"net_change":29.95,"total_buy_quantity":13125.0,"total_sell_quantity":15875.0,"lower_circuit_limit":39.3,"upper_circuit_limit":213.6,"last_trade_time":"1745834134368","oi_day_high":10875.0,"oi_day_low":7125.0},"NSE_FO:NMDC25MAY68PE":{"ohlc":{"open":4.55,"high":4.6,"low":3.4,"close":4.0},"depth":{"buy":[{"quantity":40500,"price":3.75,"orders":3},{"quantity":54000,"price":3.7,"orders":4},{"quantity":13500,"price":3.65,"orders":1},{"quantity":67500,"price":3.6,"orders":2},{"quantity":189000,"price":3.55,"orders":3}],"sell":[{"quantity":27000,"price":3.85,"orders":2},{"quantity":27000,"price":3.9,"orders":2},{"quantity":27000,"price":3.95,"orders":2},{"quantity":27000,"price":4.0,"orders":2},{"quantity":54000,"price":4.05,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|53938","symbol":"NMDC25MAY68PE","last_price":4.0,"volume":1039500,"average_price":4.07,"oi":2389500.0,"net_change":-0.65,"total_buy_quantity":1174500.0,"total_sell_quantity":1309500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1745831694740","oi_day_high":2754000.0,"oi_day_low":2335500.0},"NSE_FO:PATANJALI25MAY1960PE":{"ohlc":{"open":74.15,"high":82.1,"low":70.45,"close":82.1},"depth":{"buy":[{"quantity":300,"price":82.75,"orders":1},{"quantity":300,"price":82.65,"orders":1},{"quantity":900,"price":77.5,"orders":1},{"quantity":300,"price":76.05,"orders":1},{"quantity":900,"price":76.0,"orders":1}],"sell":[{"quantity":300,"price":84.85,"orders":1},{"quantity":300,"price":84.9,"orders":1},{"quantity":300,"price":90.1,"orders":1},{"quantity":1500,"price":90.15,"orders":1},{"quantity":900,"price":91.3,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|113546","symbol":"PATANJALI25MAY1960PE","last_price":82.1,"volume":13800,"average_price":76.96,"oi":11400.0,"net_change":7.95,"total_buy_quantity":29100.0,"total_sell_quantity":29700.0,"lower_circuit_limit":20.6,"upper_circuit_limit":127.7,"last_trade_time":"1745834378527","oi_day_high":15600.0,"oi_day_low":11400.0},"NSE_FO:MRF25MAY130000PE":{"ohlc":{"open":4073.45,"high":4073.45,"low":3460.9,"close":3641.9},"depth":{"buy":[{"quantity":5,"price":3475.5,"orders":1},{"quantity":5,"price":3475.45,"orders":1},{"quantity":5,"price":3460.9,"orders":1},{"quantity":5,"price":3332.05,"orders":1},{"quantity":5,"price":3332.0,"orders":1}],"sell":[{"quantity":5,"price":3642.25,"orders":1},{"quantity":5,"price":3642.3,"orders":1},{"quantity":5,"price":3642.65,"orders":1},{"quantity":5,"price":3791.75,"orders":1},{"quantity":25,"price":3791.8,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|106955","symbol":"MRF25MAY130000PE","last_price":3641.9,"volume":110,"average_price":3797.14,"oi":125.0,"net_change":-558.1,"total_buy_quantity":830.0,"total_sell_quantity":520.0,"lower_circuit_limit":1660.8,"upper_circuit_limit":6928.8,"last_trade_time":"1745834391136","oi_day_high":130.0,"oi_day_low":65.0},"NSE_FO:LAURUSLABS25MAY650CE":{"ohlc":{"open":21.0,"high":25.0,"low":18.1,"close":19.4},"depth":{"buy":[{"quantity":1700,"price":19.15,"orders":1},{"quantity":1700,"price":19.1,"orders":1},{"quantity":3400,"price":19.05,"orders":2},{"quantity":1700,"price":19.0,"orders":1},{"quantity":3400,"price":18.95,"orders":2}],"sell":[{"quantity":3400,"price":19.35,"orders":2},{"quantity":1700,"price":19.4,"orders":1},{"quantity":1700,"price":19.5,"orders":1},{"quantity":5100,"price":19.55,"orders":3},{"quantity":5100,"price":19.6,"orders":3}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|112723","symbol":"LAURUSLABS25MAY650CE","last_price":19.4,"volume":1938000,"average_price":21.98,"oi":2164100.0,"net_change":-1.25,"total_buy_quantity":241400.0,"total_sell_quantity":389300.0,"lower_circuit_limit":0.65,"upper_circuit_limit":40.65,"last_trade_time":"1745834393721","oi_day_high":2191300.0,"oi_day_low":2116500.0},"NSE_FO:CHOLAFIN25MAY1540PE":{"ohlc":{"open":80.9,"high":89.85,"low":54.3,"close":72.2},"depth":{"buy":[{"quantity":1250,"price":67.3,"orders":2},{"quantity":625,"price":67.2,"orders":1},{"quantity":625,"price":66.9,"orders":1},{"quantity":625,"price":66.5,"orders":1},{"quantity":625,"price":64.8,"orders":1}],"sell":[{"quantity":1250,"price":71.35,"orders":2},{"quantity":625,"price":72.05,"orders":1},{"quantity":625,"price":72.1,"orders":1},{"quantity":625,"price":72.4,"orders":1},{"quantity":625,"price":72.45,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|80760","symbol":"CHOLAFIN25MAY1540PE","last_price":72.2,"volume":753750,"average_price":68.43,"oi":98125.0,"net_change":1.8,"total_buy_quantity":41875.0,"total_sell_quantity":55625.0,"lower_circuit_limit":24.3,"upper_circuit_limit":116.5,"last_trade_time":"1745834388286","oi_day_high":133125.0,"oi_day_low":95625.0},"NSE_FO:TVSMOTOR25MAY2780CE":{"ohlc":{"open":95.0,"high":155.1,"low":82.65,"close":118.1},"depth":{"buy":[{"quantity":350,"price":111.3,"orders":1},{"quantity":350,"price":111.05,"orders":1},{"quantity":350,"price":111.0,"orders":1},{"quantity":350,"price":110.2,"orders":1},{"quantity":350,"price":104.05,"orders":1}],"sell":[{"quantity":350,"price":121.1,"orders":1},{"quantity":350,"price":121.15,"orders":1},{"quantity":350,"price":126.0,"orders":1},{"quantity":350,"price":129.95,"orders":1},{"quantity":350,"price":130.0,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|145098","symbol":"TVSMOTOR25MAY2780CE","last_price":118.1,"volume":147000,"average_price":109.96,"oi":25900.0,"net_change":16.9,"total_buy_quantity":42700.0,"total_sell_quantity":39200.0,"lower_circuit_limit":31.7,"upper_circuit_limit":289.1,"last_trade_time":"1745834395307","oi_day_high":31850.0,"oi_day_low":6650.0},"NSE_FO:CIPLA25MAY1560PE":{"ohlc":{"open":57.25,"high":62.7,"low":45.5,"close":49.1},"depth":{"buy":[{"quantity":650,"price":49.0,"orders":2},{"quantity":325,"price":48.75,"orders":1},{"quantity":650,"price":48.5,"orders":2},{"quantity":650,"price":48.3,"orders":1},{"quantity":325,"price":48.25,"orders":1}],"sell":[{"quantity":325,"price":49.45,"orders":1},{"quantity":325,"price":49.6,"orders":1},{"quantity":975,"price":49.8,"orders":1},{"quantity":975,"price":50.15,"orders":1},{"quantity":650,"price":50.2,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|75045","symbol":"CIPLA25MAY1560PE","last_price":49.1,"volume":270725,"average_price":51.77,"oi":174525.0,"net_change":-18.6,"total_buy_quantity":21125.0,"total_sell_quantity":66625.0,"lower_circuit_limit":28.1,"upper_circuit_limit":107.3,"last_trade_time":"1745834389193","oi_day_high":182000.0,"oi_day_low":144625.0},"NSE_FO:HCLTECH25MAY1580CE":{"ohlc":{"open":47.0,"high":49.5,"low":34.75,"close":38.9},"depth":{"buy":[{"quantity":350,"price":38.55,"orders":1},{"quantity":700,"price":38.3,"orders":2},{"quantity":350,"price":38.05,"orders":1},{"quantity":3500,"price":38.0,"orders":1},{"quantity":700,"price":37.55,"orders":1}],"sell":[{"quantity":350,"price":38.95,"orders":1},{"quantity":1050,"price":39.0,"orders":3},{"quantity":1400,"price":39.1,"orders":2},{"quantity":350,"price":39.3,"orders":1},{"quantity":1050,"price":39.35,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|92842","symbol":"HCLTECH25MAY1580CE","last_price":38.9,"volume":839650,"average_price":38.81,"oi":292600.0,"net_change":-8.9,"total_buy_quantity":69300.0,"total_sell_quantity":91700.0,"lower_circuit_limit":5.5,"upper_circuit_limit":90.1,"last_trade_time":"1745834361833","oi_day_high":311850.0,"oi_day_low":274050.0},"NSE_FO:PIDILITIND25MAY3080CE":{"ohlc":{"open":72.35,"high":72.35,"low":72.35,"close":72.35},"depth":{"buy":[{"quantity":250,"price":84.1,"orders":1},{"quantity":250,"price":84.05,"orders":1},{"quantity":250,"price":83.95,"orders":1},{"quantity":250,"price":83.85,"orders":1},{"quantity":1750,"price":73.95,"orders":2}],"sell":[{"quantity":250,"price":86.7,"orders":1},{"quantity":250,"price":86.85,"orders":1},{"quantity":250,"price":86.95,"orders":1},{"quantity":250,"price":87.0,"orders":1},{"quantity":1000,"price":99.3,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|116028","symbol":"PIDILITIND25MAY3080CE","last_price":72.35,"volume":0,"average_price":0.0,"oi":4250.0,"net_change":0.9,"total_buy_quantity":29000.0,"total_sell_quantity":19000.0,"lower_circuit_limit":22.1,"upper_circuit_limit":120.8,"last_trade_time":"1745573432000","oi_day_high":4250.0,"oi_day_low":500.0},"NSE_FO:IRB25MAY48CE":{"ohlc":{"open":2.15,"high":2.25,"low":1.95,"close":2.2},"depth":{"buy":[{"quantity":30750,"price":2.15,"orders":3},{"quantity":41000,"price":2.1,"orders":4},{"quantity":61500,"price":2.05,"orders":2},{"quantity":71750,"price":2.0,"orders":2},{"quantity":153750,"price":1.95,"orders":2}],"sell":[{"quantity":30750,"price":2.25,"orders":3},{"quantity":92250,"price":2.3,"orders":9},{"quantity":61500,"price":2.35,"orders":2},{"quantity":82000,"price":2.4,"orders":3},{"quantity":102500,"price":2.45,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|95826","symbol":"IRB25MAY48CE","last_price":2.2,"volume":461250,"average_price":2.14,"oi":1250500.0,"net_change":0.0,"total_buy_quantity":1086500.0,"total_sell_quantity":1291500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1745834335755","oi_day_high":1301750.0,"oi_day_low":1219750.0},"NSE_FO:ZYDUSLIFE25MAY880CE":{"ohlc":{"open":29.4,"high":39.3,"low":28.75,"close":37.75},"depth":{"buy":[{"quantity":1800,"price":37.9,"orders":2},{"quantity":900,"price":37.25,"orders":1},{"quantity":900,"price":37.15,"orders":1},{"quantity":900,"price":37.1,"orders":1},{"quantity":900,"price":37.05,"orders":1}],"sell":[{"quantity":1800,"price":38.2,"orders":2},{"quantity":900,"price":38.5,"orders":1},{"quantity":1800,"price":38.55,"orders":2},{"quantity":900,"price":39.0,"orders":1},{"quantity":900,"price":39.05,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|140951","symbol":"ZYDUSLIFE25MAY880CE","last_price":37.75,"volume":509400,"average_price":35.23,"oi":149400.0,"net_change":11.95,"total_buy_quantity":62100.0,"total_sell_quantity":77400.0,"lower_circuit_limit":5.55,"upper_circuit_limit":46.05,"last_trade_time":"1745834358993","oi_day_high":198900.0,"oi_day_low":147600.0},"NSE_FO:SBICARD25MAY930PE":{"ohlc":{"open":70.9,"high":73.85,"low":62.05,"close":68.25},"depth":{"buy":[{"quantity":3200,"price":64.45,"orders":1},{"quantity":8000,"price":63.3,"orders":1},{"quantity":8000,"price":62.85,"orders":1},{"quantity":4000,"price":62.3,"orders":1},{"quantity":4000,"price":61.65,"orders":1}],"sell":[{"quantity":3200,"price":70.5,"orders":2},{"quantity":4000,"price":70.55,"orders":1},{"quantity":3200,"price":71.1,"orders":1},{"quantity":8000,"price":72.4,"orders":1},{"quantity":8000,"price":72.85,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|121086","symbol":"SBICARD25MAY930PE","last_price":68.25,"volume":18400,"average_price":65.19,"oi":38400.0,"net_change":-4.8,"total_buy_quantity":66400.0,"total_sell_quantity":69600.0,"lower_circuit_limit":42.45,"upper_circuit_limit":103.65,"last_trade_time":"1745833097043","oi_day_high":47200.0,"oi_day_low":38400.0},"NSE_FO:BALKRISIND25MAY2580PE":{"ohlc":{"open":111.25,"high":118.3,"low":100.0,"close":100.0},"depth":{"buy":[{"quantity":600,"price":88.05,"orders":2},{"quantity":300,"price":88.0,"orders":1},{"quantity":300,"price":87.95,"orders":1},{"quantity":2100,"price":83.9,"orders":2},{"quantity":3000,"price":82.8,"orders":1}],"sell":[{"quantity":300,"price":97.8,"orders":1},{"quantity":300,"price":97.85,"orders":1},{"quantity":300,"price":97.9,"orders":1},{"quantity":300,"price":98.0,"orders":1},{"quantity":1200,"price":103.2,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|72897","symbol":"BALKRISIND25MAY2580PE","last_price":100.0,"volume":8400,"average_price":111.92,"oi":4200.0,"net_change":-26.55,"total_buy_quantity":31800.0,"total_sell_quantity":23100.0,"lower_circuit_limit":48.85,"upper_circuit_limit":204.25,"last_trade_time":"1745831783900","oi_day_high":4200.0,"oi_day_low":1200.0},"NSE_FO:SJVN25MAY99PE":{"ohlc":{"open":8.2,"high":8.2,"low":8.2,"close":8.2},"depth":{"buy":[{"quantity":4725,"price":5.25,"orders":1},{"quantity":4725,"price":5.2,"orders":1},{"quantity":33075,"price":5.05,"orders":2},{"quantity":47250,"price":4.8,"orders":1},{"quantity":47250,"price":4.1,"orders":1}],"sell":[{"quantity":4725,"price":5.7,"orders":1},{"quantity":4725,"price":5.75,"orders":1},{"quantity":9450,"price":5.85,"orders":2},{"quantity":14175,"price":5.95,"orders":1},{"quantity":42525,"price":6.0,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|138191","symbol":"SJVN25MAY99PE","last_price":8.2,"volume":0,"average_price":0.0,"oi":137025.0,"net_change":0.0,"total_buy_quantity":378000.0,"total_sell_quantity":406350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1745563647000","oi_day_high":160650.0,"oi_day_low":137025.0},"NSE_FO:HDFCBANK25MAY1920CE":{"ohlc":{"open":44.65,"high":53.7,"low":42.75,"close":49.2},"depth":{"buy":[{"quantity":550,"price":48.85,"orders":1},{"quantity":550,"price":48.8,"orders":1},{"quantity":550,"price":48.75,"orders":1},{"quantity":550,"price":48.7,"orders":1},{"quantity":1100,"price":48.65,"orders":1}],"sell":[{"quantity":550,"price":49.25,"orders":1},{"quantity":2750,"price":49.3,"orders":5},{"quantity":2200,"price":49.35,"orders":4},{"quantity":2750,"price":49.4,"orders":4},{"quantity":1650,"price":49.45,"orders":3}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|87325","symbol":"HDFCBANK25MAY1920CE","last_price":49.2,"volume":4080450,"average_price":49.99,"oi":1970650.0,"net_change":4.8,"total_buy_quantity":92400.0,"total_sell_quantity":250250.0,"lower_circuit_limit":5.45,"upper_circuit_limit":83.35,"last_trade_time":"1745834399783","oi_day_high":2003100.0,"oi_day_low":1502050.0},"NSE_FO:TATATECH25MAY720PE":{"ohlc":{"open":50.0,"high":50.6,"low":34.5,"close":37.55},"depth":{"buy":[{"quantity":700,"price":36.1,"orders":1},{"quantity":700,"price":36.05,"orders":1},{"quantity":700,"price":33.75,"orders":1},{"quantity":4900,"price":33.7,"orders":2},{"quantity":700,"price":33.05,"orders":1}],"sell":[{"quantity":2800,"price":37.3,"orders":3},{"quantity":700,"price":37.4,"orders":1},{"quantity":700,"price":39.7,"orders":1},{"quantity":3500,"price":39.75,"orders":1},{"quantity":4900,"price":39.95,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|131285","symbol":"TATATECH25MAY720PE","last_price":37.55,"volume":26600,"average_price":38.53,"oi":37100.0,"net_change":-18.4,"total_buy_quantity":25900.0,"total_sell_quantity":76300.0,"lower_circuit_limit":31.8,"upper_circuit_limit":77.45,"last_trade_time":"1745834392505","oi_day_high":39200.0,"oi_day_low":32200.0},"NSE_FO:TATAMOTORS25MAY670CE":{"ohlc":{"open":25.0,"high":29.8,"low":23.25,"close":29.4},"depth":{"buy":[{"quantity":550,"price":29.3,"orders":1},{"quantity":2200,"price":29.2,"orders":4},{"quantity":1650,"price":29.15,"orders":3},{"quantity":2200,"price":29.1,"orders":4},{"quantity":1650,"price":29.05,"orders":3}],"sell":[{"quantity":1100,"price":29.4,"orders":2},{"quantity":12650,"price":29.45,"orders":8},{"quantity":2750,"price":29.5,"orders":4},{"quantity":2200,"price":29.55,"orders":4},{"quantity":4950,"price":29.6,"orders":4}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|142677","symbol":"TATAMOTORS25MAY670CE","last_price":29.4,"volume":3051400,"average_price":27.38,"oi":1797400.0,"net_change":5.2,"total_buy_quantity":143550.0,"total_sell_quantity":272250.0,"lower_circuit_limit":4.2,"upper_circuit_limit":59.75,"last_trade_time":"1745834399696","oi_day_high":1933250.0,"oi_day_low":1746250.0},"NSE_FO:TITAN25MAY3380CE":{"ohlc":{"open":111.55,"high":127.25,"low":106.35,"close":112.75},"depth":{"buy":[{"quantity":175,"price":112.75,"orders":1},{"quantity":175,"price":112.7,"orders":1},{"quantity":175,"price":112.0,"orders":1},{"quantity":175,"price":111.95,"orders":1},{"quantity":525,"price":111.0,"orders":1}],"sell":[{"quantity":175,"price":114.15,"orders":1},{"quantity":175,"price":114.65,"orders":1},{"quantity":175,"price":114.7,"orders":1},{"quantity":175,"price":115.0,"orders":1},{"quantity":525,"price":115.95,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|144456","symbol":"TITAN25MAY3380CE","last_price":112.75,"volume":102550,"average_price":114.32,"oi":40250.0,"net_change":8.5,"total_buy_quantity":30275.0,"total_sell_quantity":26075.0,"lower_circuit_limit":26.45,"upper_circuit_limit":182.05,"last_trade_time":"1745834398062","oi_day_high":42175.0,"oi_day_low":33075.0},"NSE_FO:IOC25MAY138PE":{"ohlc":{"open":7.1,"high":7.45,"low":5.15,"close":5.5},"depth":{"buy":[{"quantity":4875,"price":5.4,"orders":1},{"quantity":4875,"price":5.35,"orders":1},{"quantity":19500,"price":5.3,"orders":2},{"quantity":39000,"price":5.2,"orders":2},{"quantity":14625,"price":5.15,"orders":1}],"sell":[{"quantity":4875,"price":5.5,"orders":1},{"quantity":4875,"price":5.55,"orders":1},{"quantity":24375,"price":5.7,"orders":1},{"quantity":14625,"price":6.05,"orders":1},{"quantity":24375,"price":6.1,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|106993","symbol":"IOC25MAY138PE","last_price":5.5,"volume":370500,"average_price":5.83,"oi":443625.0,"net_change":-1.75,"total_buy_quantity":853125.0,"total_sell_quantity":745875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1745834062430","oi_day_high":541125.0,"oi_day_low":443625.0},"NSE_FO:DIVISLAB25MAY6200PE":{"ohlc":{"open":300.55,"high":339.0,"low":259.65,"close":314.0},"depth":{"buy":[{"quantity":100,"price":310.0,"orders":1},{"quantity":100,"price":309.95,"orders":1},{"quantity":700,"price":297.9,"orders":2},{"quantity":100,"price":288.85,"orders":1},{"quantity":1000,"price":288.8,"orders":1}],"sell":[{"quantity":100,"price":313.05,"orders":1},{"quantity":100,"price":313.1,"orders":1},{"quantity":100,"price":313.2,"orders":1},{"quantity":100,"price":313.3,"orders":1},{"quantity":100,"price":318.6,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|79683","symbol":"DIVISLAB25MAY6200PE","last_price":314.0,"volume":19400,"average_price":298.12,"oi":35000.0,"net_change":-22.75,"total_buy_quantity":6300.0,"total_sell_quantity":10000.0,"lower_circuit_limit":149.25,"upper_circuit_limit":524.25,"last_trade_time":"1745834311927","oi_day_high":35000.0,"oi_day_low":31400.0},"NSE_FO:POLICYBZR25MAY1660PE":{"ohlc":{"open":118.3,"high":118.65,"low":100.55,"close":110.5},"depth":{"buy":[{"quantity":325,"price":98.6,"orders":1},{"quantity":325,"price":98.55,"orders":1},{"quantity":650,"price":98.5,"orders":2},{"quantity":1625,"price":93.75,"orders":1},{"quantity":1625,"price":93.2,"orders":1}],"sell":[{"quantity":650,"price":100.4,"orders":2},{"quantity":325,"price":100.45,"orders":1},{"quantity":325,"price":100.5,"orders":1},{"quantity":325,"price":101.2,"orders":1},{"quantity":325,"price":103.35,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|131104","symbol":"POLICYBZR25MAY1660PE","last_price":110.5,"volume":11375,"average_price":111.29,"oi":17550.0,"net_change":-12.25,"total_buy_quantity":16250.0,"total_sell_quantity":29900.0,"lower_circuit_limit":46.05,"upper_circuit_limit":199.45,"last_trade_time":"1745832901598","oi_day_high":17550.0,"oi_day_low":15600.0},"NSE_FO:AUROPHARMA25MAY1260PE":{"ohlc":{"open":69.0,"high":70.4,"low":51.1,"close":54.35},"depth":{"buy":[{"quantity":1100,"price":53.9,"orders":2},{"quantity":550,"price":53.55,"orders":1},{"quantity":550,"price":52.85,"orders":1},{"quantity":550,"price":52.8,"orders":1},{"quantity":550,"price":52.45,"orders":1}],"sell":[{"quantity":550,"price":54.55,"orders":1},{"quantity":1100,"price":55.65,"orders":2},{"quantity":550,"price":55.9,"orders":1},{"quantity":2750,"price":56.55,"orders":1},{"quantity":550,"price":57.65,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|70677","symbol":"AUROPHARMA25MAY1260PE","last_price":54.35,"volume":463100,"average_price":56.02,"oi":237600.0,"net_change":-20.8,"total_buy_quantity":36850.0,"total_sell_quantity":62700.0,"lower_circuit_limit":34.7,"upper_circuit_limit":115.6,"last_trade_time":"1745834339836","oi_day_high":251350.0,"oi_day_low":66000.0},"NSE_FO:PRESTIGE25MAY1300CE":{"ohlc":{"open":63.05,"high":85.65,"low":61.75,"close":78.5},"depth":{"buy":[{"quantity":325,"price":79.1,"orders":1},{"quantity":325,"price":78.25,"orders":1},{"quantity":325,"price":78.2,"orders":1},{"quantity":325,"price":78.15,"orders":1},{"quantity":325,"price":78.1,"orders":1}],"sell":[{"quantity":325,"price":80.25,"orders":1},{"quantity":325,"price":80.3,"orders":1},{"quantity":325,"price":80.35,"orders":1},{"quantity":325,"price":80.7,"orders":1},{"quantity":325,"price":80.8,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|118569","symbol":"PRESTIGE25MAY1300CE","last_price":78.5,"volume":796900,"average_price":74.75,"oi":104000.0,"net_change":22.55,"total_buy_quantity":25675.0,"total_sell_quantity":44850.0,"lower_circuit_limit":5.55,"upper_circuit_limit":106.35,"last_trade_time":"1745834395850","oi_day_high":125775.0,"oi_day_low":59800.0},"NSE_FO:TATAELXSI25MAY5900PE":{"ohlc":{"open":459.35,"high":477.1,"low":407.9,"close":407.9},"depth":{"buy":[{"quantity":100,"price":374.35,"orders":1},{"quantity":100,"price":374.3,"orders":1},{"quantity":100,"price":374.1,"orders":1},{"quantity":100,"price":373.75,"orders":1},{"quantity":100,"price":373.65,"orders":1}],"sell":[{"quantity":100,"price":385.2,"orders":1},{"quantity":100,"price":385.25,"orders":1},{"quantity":100,"price":385.3,"orders":1},{"quantity":100,"price":385.4,"orders":1},{"quantity":100,"price":388.1,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|142498","symbol":"TATAELXSI25MAY5900PE","last_price":407.9,"volume":1100,"average_price":425.9,"oi":3000.0,"net_change":-66.9,"total_buy_quantity":7400.0,"total_sell_quantity":9500.0,"lower_circuit_limit":251.35,"upper_circuit_limit":698.25,"last_trade_time":"1745831502889","oi_day_high":3200.0,"oi_day_low":2900.0},"NSE_FO:PERSISTENT25MAY5200CE":{"ohlc":{"open":336.75,"high":336.75,"low":252.9,"close":308.5},"depth":{"buy":[{"quantity":200,"price":306.95,"orders":2},{"quantity":100,"price":306.9,"orders":1},{"quantity":100,"price":306.8,"orders":1},{"quantity":100,"price":306.1,"orders":1},{"quantity":300,"price":306.05,"orders":1}],"sell":[{"quantity":100,"price":309.5,"orders":1},{"quantity":100,"price":309.55,"orders":1},{"quantity":400,"price":310.85,"orders":2},{"quantity":300,"price":311.55,"orders":1},{"quantity":100,"price":311.6,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|114444","symbol":"PERSISTENT25MAY5200CE","last_price":308.5,"volume":170000,"average_price":292.78,"oi":79500.0,"net_change":-7.8,"total_buy_quantity":8200.0,"total_sell_quantity":14700.0,"lower_circuit_limit":95.0,"upper_circuit_limit":537.6,"last_trade_time":"1745834380512","oi_day_high":87900.0,"oi_day_low":76400.0},"NSE_FO:IGL25MAY185CE":{"ohlc":{"open":5.15,"high":7.8,"low":4.3,"close":7.35},"depth":{"buy":[{"quantity":2750,"price":7.35,"orders":1},{"quantity":5500,"price":7.3,"orders":2},{"quantity":2750,"price":7.25,"orders":1},{"quantity":2750,"price":7.2,"orders":1},{"quantity":2750,"price":7.15,"orders":1}],"sell":[{"quantity":5500,"price":7.45,"orders":2},{"quantity":2750,"price":7.55,"orders":1},{"quantity":2750,"price":7.65,"orders":1},{"quantity":11000,"price":7.7,"orders":4},{"quantity":2750,"price":7.75,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|92187","symbol":"IGL25MAY185CE","last_price":7.35,"volume":11324500,"average_price":6.26,"oi":940500.0,"net_change":2.7,"total_buy_quantity":739750.0,"total_sell_quantity":327250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1745834373335","oi_day_high":2208250.0,"oi_day_low":940500.0},"NSE_FO:DMART25MAY4500CE":{"ohlc":{"open":132.7,"high":158.25,"low":123.6,"close":133.75},"depth":{"buy":[{"quantity":300,"price":133.9,"orders":2},{"quantity":150,"price":133.85,"orders":1},{"quantity":150,"price":133.45,"orders":1},{"quantity":300,"price":133.4,"orders":1},{"quantity":300,"price":132.05,"orders":1}],"sell":[{"quantity":150,"price":135.9,"orders":1},{"quantity":300,"price":135.95,"orders":1},{"quantity":300,"price":136.0,"orders":1},{"quantity":300,"price":136.75,"orders":1},{"quantity":300,"price":139.95,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|80823","symbol":"DMART25MAY4500CE","last_price":133.75,"volume":131250,"average_price":140.82,"oi":82200.0,"net_change":1.05,"total_buy_quantity":28650.0,"total_sell_quantity":28800.0,"lower_circuit_limit":23.9,"upper_circuit_limit":241.5,"last_trade_time":"1745834360446","oi_day_high":84300.0,"oi_day_low":76500.0},"NSE_FO:ANGELONE25MAY2500CE":{"ohlc":{"open":56.25,"high":64.55,"low":49.55,"close":63.25},"depth":{"buy":[{"quantity":400,"price":63.15,"orders":2},{"quantity":400,"price":63.0,"orders":2},{"quantity":200,"price":62.8,"orders":1},{"quantity":200,"price":62.75,"orders":1},{"quantity":200,"price":62.7,"orders":1}],"sell":[{"quantity":400,"price":63.5,"orders":1},{"quantity":200,"price":63.6,"orders":1},{"quantity":1000,"price":63.95,"orders":3},{"quantity":200,"price":64.0,"orders":1},{"quantity":400,"price":64.2,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|67889","symbol":"ANGELONE25MAY2500CE","last_price":63.25,"volume":271400,"average_price":58.55,"oi":224600.0,"net_change":9.65,"total_buy_quantity":58600.0,"total_sell_quantity":57200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":144.25,"last_trade_time":"1745834398131","oi_day_high":272600.0,"oi_day_low":224600.0},"NSE_FO:GODREJCP25MAY1260CE":{"ohlc":{"open":49.45,"high":51.45,"low":43.05,"close":47.15},"depth":{"buy":[{"quantity":500,"price":46.95,"orders":1},{"quantity":500,"price":46.9,"orders":1},{"quantity":500,"price":46.7,"orders":1},{"quantity":500,"price":46.65,"orders":1},{"quantity":500,"price":46.5,"orders":1}],"sell":[{"quantity":500,"price":47.55,"orders":1},{"quantity":500,"price":47.85,"orders":1},{"quantity":500,"price":47.9,"orders":1},{"quantity":500,"price":48.0,"orders":1},{"quantity":500,"price":48.35,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|83855","symbol":"GODREJCP25MAY1260CE","last_price":47.15,"volume":217000,"average_price":47.57,"oi":112500.0,"net_change":-3.15,"total_buy_quantity":82500.0,"total_sell_quantity":86500.0,"lower_circuit_limit":13.25,"upper_circuit_limit":87.35,"last_trade_time":"1745834388842","oi_day_high":117000.0,"oi_day_low":56500.0},"NSE_FO:ICICIPRULI25MAY600CE":{"ohlc":{"open":21.85,"high":26.85,"low":20.15,"close":24.35},"depth":{"buy":[{"quantity":750,"price":23.5,"orders":1},{"quantity":750,"price":23.45,"orders":1},{"quantity":750,"price":23.4,"orders":1},{"quantity":750,"price":23.3,"orders":1},{"quantity":750,"price":23.15,"orders":1}],"sell":[{"quantity":750,"price":24.0,"orders":1},{"quantity":750,"price":24.05,"orders":1},{"quantity":750,"price":24.15,"orders":1},{"quantity":750,"price":24.2,"orders":1},{"quantity":1500,"price":24.3,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|91343","symbol":"ICICIPRULI25MAY600CE","last_price":24.35,"volume":692250,"average_price":23.02,"oi":276750.0,"net_change":3.2,"total_buy_quantity":63000.0,"total_sell_quantity":143250.0,"lower_circuit_limit":1.15,"upper_circuit_limit":41.15,"last_trade_time":"1745834352024","oi_day_high":343500.0,"oi_day_low":267000.0},"NSE_FO:NBCC25MAY100PE":{"ohlc":{"open":7.3,"high":7.7,"low":5.25,"close":5.35},"depth":{"buy":[{"quantity":5800,"price":5.25,"orders":1},{"quantity":5800,"price":5.2,"orders":1},{"quantity":5800,"price":5.15,"orders":1},{"quantity":5800,"price":5.1,"orders":1},{"quantity":34800,"price":5.05,"orders":2}],"sell":[{"quantity":5800,"price":5.4,"orders":1},{"quantity":11600,"price":5.45,"orders":2},{"quantity":40600,"price":5.5,"orders":3},{"quantity":5800,"price":5.55,"orders":1},{"quantity":5800,"price":5.7,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|107982","symbol":"NBCC25MAY100PE","last_price":5.35,"volume":307400,"average_price":6.33,"oi":3230600.0,"net_change":-2.25,"total_buy_quantity":1009200.0,"total_sell_quantity":730800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1745834340774","oi_day_high":3230600.0,"oi_day_low":3184200.0},"NSE_FO:BAJAJ-AUTO25MAY8200PE":{"ohlc":{"open":366.35,"high":394.2,"low":300.0,"close":313.85},"depth":{"buy":[{"quantity":75,"price":314.3,"orders":1},{"quantity":75,"price":314.25,"orders":1},{"quantity":75,"price":313.85,"orders":1},{"quantity":75,"price":312.65,"orders":1},{"quantity":75,"price":312.1,"orders":1}],"sell":[{"quantity":75,"price":316.0,"orders":1},{"quantity":75,"price":316.05,"orders":1},{"quantity":75,"price":316.15,"orders":1},{"quantity":75,"price":317.6,"orders":1},{"quantity":75,"price":317.65,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|69519","symbol":"BAJAJ-AUTO25MAY8200PE","last_price":313.85,"volume":12000,"average_price":346.16,"oi":40200.0,"net_change":-61.4,"total_buy_quantity":4725.0,"total_sell_quantity":6450.0,"lower_circuit_limit":146.9,"upper_circuit_limit":603.6,"last_trade_time":"1745834370844","oi_day_high":41100.0,"oi_day_low":40200.0},"NSE_FO:OBEROIRLTY25MAY1680CE":{"ohlc":{"open":50.45,"high":70.05,"low":47.5,"close":69.0},"depth":{"buy":[{"quantity":350,"price":67.5,"orders":1},{"quantity":350,"price":67.45,"orders":1},{"quantity":350,"price":65.3,"orders":1},{"quantity":1750,"price":65.25,"orders":1},{"quantity":2100,"price":65.2,"orders":2}],"sell":[{"quantity":700,"price":68.75,"orders":2},{"quantity":350,"price":69.2,"orders":1},{"quantity":350,"price":69.4,"orders":1},{"quantity":350,"price":69.65,"orders":1},{"quantity":1050,"price":70.05,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|110846","symbol":"OBEROIRLTY25MAY1680CE","last_price":69.0,"volume":140000,"average_price":61.81,"oi":69650.0,"net_change":19.55,"total_buy_quantity":50400.0,"total_sell_quantity":44450.0,"lower_circuit_limit":4.9,"upper_circuit_limit":94.0,"last_trade_time":"1745834390814","oi_day_high":69650.0,"oi_day_low":58450.0},"NSE_FO:HEROMOTOCO25MAY3950CE":{"ohlc":{"open":133.2,"high":150.9,"low":115.0,"close":140.85},"depth":{"buy":[{"quantity":150,"price":141.55,"orders":1},{"quantity":150,"price":141.45,"orders":1},{"quantity":150,"price":141.4,"orders":1},{"quantity":150,"price":141.2,"orders":1},{"quantity":150,"price":141.15,"orders":1}],"sell":[{"quantity":150,"price":142.35,"orders":1},{"quantity":150,"price":142.4,"orders":1},{"quantity":150,"price":142.75,"orders":1},{"quantity":150,"price":142.85,"orders":1},{"quantity":150,"price":143.0,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|95372","symbol":"HEROMOTOCO25MAY3950CE","last_price":140.85,"volume":155100,"average_price":133.94,"oi":63750.0,"net_change":7.6,"total_buy_quantity":25200.0,"total_sell_quantity":24600.0,"lower_circuit_limit":41.95,"upper_circuit_limit":224.55,"last_trade_time":"1745834398990","oi_day_high":66750.0,"oi_day_low":51600.0},"NSE_FO:NTPC25MAY365CE":{"ohlc":{"open":8.45,"high":11.1,"low":8.45,"close":9.25},"depth":{"buy":[{"quantity":4500,"price":9.2,"orders":2},{"quantity":10500,"price":9.15,"orders":5},{"quantity":9000,"price":9.1,"orders":5},{"quantity":19500,"price":9.05,"orders":7},{"quantity":12000,"price":9.0,"orders":6}],"sell":[{"quantity":1500,"price":9.25,"orders":1},{"quantity":7500,"price":9.3,"orders":4},{"quantity":3000,"price":9.35,"orders":1},{"quantity":6000,"price":9.4,"orders":3},{"quantity":3000,"price":9.45,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|124355","symbol":"NTPC25MAY365CE","last_price":9.25,"volume":2959500,"average_price":10.25,"oi":1875000.0,"net_change":0.8,"total_buy_quantity":400500.0,"total_sell_quantity":493500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.45,"last_trade_time":"1745834398193","oi_day_high":1881000.0,"oi_day_low":1747500.0},"NSE_FO:MARUTI25MAY11900PE":{"ohlc":{"open":512.35,"high":580.0,"low":293.2,"close":304.9},"depth":{"buy":[{"quantity":50,"price":299.45,"orders":1},{"quantity":50,"price":299.4,"orders":1},{"quantity":50,"price":299.35,"orders":1},{"quantity":50,"price":290.75,"orders":1},{"quantity":50,"price":290.7,"orders":1}],"sell":[{"quantity":50,"price":304.9,"orders":1},{"quantity":50,"price":304.95,"orders":1},{"quantity":50,"price":305.0,"orders":1},{"quantity":50,"price":317.95,"orders":1},{"quantity":50,"price":318.0,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|117771","symbol":"MARUTI25MAY11900PE","last_price":304.9,"volume":69350,"average_price":373.52,"oi":49450.0,"net_change":-147.55,"total_buy_quantity":7450.0,"total_sell_quantity":7250.0,"lower_circuit_limit":74.0,"upper_circuit_limit":1040.6,"last_trade_time":"1745834396650","oi_day_high":52650.0,"oi_day_low":46800.0},"NSE_FO:DRREDDY25MAY1200CE":{"ohlc":{"open":29.6,"high":45.0,"low":29.1,"close":43.0},"depth":{"buy":[{"quantity":625,"price":42.65,"orders":1},{"quantity":625,"price":42.6,"orders":1},{"quantity":625,"price":42.55,"orders":1},{"quantity":625,"price":42.5,"orders":1},{"quantity":625,"price":42.45,"orders":1}],"sell":[{"quantity":625,"price":42.85,"orders":1},{"quantity":625,"price":43.0,"orders":1},{"quantity":625,"price":43.05,"orders":1},{"quantity":1250,"price":43.1,"orders":2},{"quantity":3125,"price":43.15,"orders":3}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|81220","symbol":"DRREDDY25MAY1200CE","last_price":43.0,"volume":1556875,"average_price":40.74,"oi":610625.0,"net_change":13.4,"total_buy_quantity":108125.0,"total_sell_quantity":81875.0,"lower_circuit_limit":8.7,"upper_circuit_limit":50.5,"last_trade_time":"1745834397127","oi_day_high":633125.0,"oi_day_low":580000.0},"NSE_FO:EICHERMOT25MAY5650CE":{"ohlc":{"open":197.9,"high":207.05,"low":176.7,"close":198.45},"depth":{"buy":[{"quantity":350,"price":195.8,"orders":2},{"quantity":350,"price":192.6,"orders":1},{"quantity":175,"price":192.55,"orders":1},{"quantity":350,"price":191.05,"orders":1},{"quantity":175,"price":191.0,"orders":1}],"sell":[{"quantity":175,"price":197.1,"orders":1},{"quantity":175,"price":197.15,"orders":1},{"quantity":175,"price":198.45,"orders":1},{"quantity":350,"price":199.95,"orders":1},{"quantity":175,"price":200.0,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|87977","symbol":"EICHERMOT25MAY5650CE","last_price":198.45,"volume":37800,"average_price":193.08,"oi":12775.0,"net_change":33.8,"total_buy_quantity":15925.0,"total_sell_quantity":22925.0,"lower_circuit_limit":25.8,"upper_circuit_limit":303.5,"last_trade_time":"1745834388132","oi_day_high":13125.0,"oi_day_low":5075.0},"NSE_FO:SBIN25MAY810CE":{"ohlc":{"open":21.65,"high":33.45,"low":21.35,"close":30.8},"depth":{"buy":[{"quantity":1500,"price":30.8,"orders":2},{"quantity":2250,"price":30.75,"orders":3},{"quantity":3000,"price":30.7,"orders":4},{"quantity":1500,"price":30.65,"orders":2},{"quantity":750,"price":30.6,"orders":1}],"sell":[{"quantity":750,"price":30.95,"orders":1},{"quantity":4500,"price":31.0,"orders":6},{"quantity":2250,"price":31.05,"orders":3},{"quantity":2250,"price":31.1,"orders":3},{"quantity":750,"price":31.15,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|136171","symbol":"SBIN25MAY810CE","last_price":30.8,"volume":8337000,"average_price":28.0,"oi":1221750.0,"net_change":8.9,"total_buy_quantity":103500.0,"total_sell_quantity":147000.0,"lower_circuit_limit":1.9,"upper_circuit_limit":58.4,"last_trade_time":"1745834389914","oi_day_high":1653750.0,"oi_day_low":1113750.0},"NSE_FO:IRCTC25MAY780PE":{"ohlc":{"open":38.6,"high":38.6,"low":30.8,"close":32.1},"depth":{"buy":[{"quantity":875,"price":32.15,"orders":1},{"quantity":875,"price":32.1,"orders":1},{"quantity":875,"price":32.0,"orders":1},{"quantity":875,"price":31.8,"orders":1},{"quantity":1750,"price":31.75,"orders":1}],"sell":[{"quantity":1750,"price":32.35,"orders":2},{"quantity":875,"price":32.4,"orders":1},{"quantity":875,"price":32.7,"orders":1},{"quantity":875,"price":32.75,"orders":1},{"quantity":875,"price":32.95,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|95970","symbol":"IRCTC25MAY780PE","last_price":32.1,"volume":203875,"average_price":33.78,"oi":221375.0,"net_change":-9.85,"total_buy_quantity":76125.0,"total_sell_quantity":99750.0,"lower_circuit_limit":16.4,"upper_circuit_limit":67.5,"last_trade_time":"1745834394222","oi_day_high":250250.0,"oi_day_low":217000.0},"NSE_FO:CDSL25MAY1360CE":{"ohlc":{"open":30.35,"high":45.55,"low":26.75,"close":43.85},"depth":{"buy":[{"quantity":700,"price":43.65,"orders":1},{"quantity":700,"price":43.6,"orders":1},{"quantity":350,"price":43.55,"orders":1},{"quantity":350,"price":43.5,"orders":1},{"quantity":350,"price":43.45,"orders":1}],"sell":[{"quantity":350,"price":43.8,"orders":1},{"quantity":350,"price":43.95,"orders":1},{"quantity":1050,"price":44.0,"orders":3},{"quantity":350,"price":44.05,"orders":1},{"quantity":350,"price":44.1,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|73438","symbol":"CDSL25MAY1360CE","last_price":43.85,"volume":1254400,"average_price":38.76,"oi":621250.0,"net_change":17.1,"total_buy_quantity":114100.0,"total_sell_quantity":120750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.2,"last_trade_time":"1745834399591","oi_day_high":715750.0,"oi_day_low":606200.0},"NSE_FO:ADANIENSOL25MAY960CE":{"ohlc":{"open":33.25,"high":42.45,"low":27.0,"close":33.55},"depth":{"buy":[{"quantity":625,"price":33.2,"orders":1},{"quantity":625,"price":33.15,"orders":1},{"quantity":625,"price":32.5,"orders":1},{"quantity":625,"price":32.45,"orders":1},{"quantity":625,"price":32.4,"orders":1}],"sell":[{"quantity":625,"price":33.55,"orders":1},{"quantity":625,"price":33.85,"orders":1},{"quantity":625,"price":33.9,"orders":1},{"quantity":625,"price":33.95,"orders":1},{"quantity":1250,"price":34.0,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|64326","symbol":"ADANIENSOL25MAY960CE","last_price":33.55,"volume":898125,"average_price":35.59,"oi":461250.0,"net_change":0.3,"total_buy_quantity":154375.0,"total_sell_quantity":118750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.75,"last_trade_time":"1745834340003","oi_day_high":532500.0,"oi_day_low":431875.0},"NSE_FO:M&M25MAY2900PE":{"ohlc":{"open":90.0,"high":118.45,"low":81.8,"close":86.4},"depth":{"buy":[{"quantity":175,"price":86.35,"orders":1},{"quantity":175,"price":86.3,"orders":1},{"quantity":175,"price":86.05,"orders":1},{"quantity":175,"price":86.0,"orders":1},{"quantity":175,"price":85.25,"orders":1}],"sell":[{"quantity":175,"price":87.25,"orders":1},{"quantity":175,"price":87.3,"orders":1},{"quantity":175,"price":87.5,"orders":1},{"quantity":175,"price":87.85,"orders":1},{"quantity":175,"price":87.9,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|103283","symbol":"M&M25MAY2900PE","last_price":86.4,"volume":633675,"average_price":101.85,"oi":285950.0,"net_change":-39.25,"total_buy_quantity":34650.0,"total_sell_quantity":55475.0,"lower_circuit_limit":3.8,"upper_circuit_limit":209.7,"last_trade_time":"1745834377922","oi_day_high":296100.0,"oi_day_low":227675.0},"NSE_FO:DLF25MAY680CE":{"ohlc":{"open":19.85,"high":22.7,"low":18.35,"close":21.35},"depth":{"buy":[{"quantity":1650,"price":21.2,"orders":2},{"quantity":825,"price":21.1,"orders":1},{"quantity":3300,"price":21.05,"orders":3},{"quantity":8250,"price":21.0,"orders":4},{"quantity":825,"price":20.9,"orders":1}],"sell":[{"quantity":2475,"price":21.35,"orders":2},{"quantity":825,"price":21.45,"orders":1},{"quantity":825,"price":21.5,"orders":1},{"quantity":1650,"price":21.55,"orders":2},{"quantity":825,"price":21.6,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|80521","symbol":"DLF25MAY680CE","last_price":21.35,"volume":986700,"average_price":20.86,"oi":866250.0,"net_change":2.9,"total_buy_quantity":221925.0,"total_sell_quantity":192225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.45,"last_trade_time":"1745834372836","oi_day_high":872025.0,"oi_day_low":806850.0},"NSE_FO:HCLTECH25MAY1580PE":{"ohlc":{"open":55.0,"high":69.3,"low":52.45,"close":59.4},"depth":{"buy":[{"quantity":350,"price":59.95,"orders":1},{"quantity":700,"price":59.9,"orders":2},{"quantity":350,"price":59.75,"orders":1},{"quantity":700,"price":59.7,"orders":1},{"quantity":700,"price":59.5,"orders":1}],"sell":[{"quantity":350,"price":60.9,"orders":1},{"quantity":350,"price":61.05,"orders":1},{"quantity":700,"price":61.95,"orders":1},{"quantity":2800,"price":62.0,"orders":1},{"quantity":1750,"price":62.15,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|92843","symbol":"HCLTECH25MAY1580PE","last_price":59.4,"volume":386400,"average_price":62.6,"oi":278250.0,"net_change":1.65,"total_buy_quantity":29400.0,"total_sell_quantity":31500.0,"lower_circuit_limit":21.55,"upper_circuit_limit":93.95,"last_trade_time":"1745834340857","oi_day_high":300650.0,"oi_day_low":278250.0},"NSE_FO:ASTRAL25MAY1400CE":{"ohlc":{"open":36.75,"high":47.0,"low":34.9,"close":43.3},"depth":{"buy":[{"quantity":367,"price":43.4,"orders":1},{"quantity":367,"price":43.35,"orders":1},{"quantity":1835,"price":43.3,"orders":2},{"quantity":734,"price":43.2,"orders":2},{"quantity":367,"price":43.1,"orders":1}],"sell":[{"quantity":367,"price":43.75,"orders":1},{"quantity":367,"price":43.8,"orders":1},{"quantity":367,"price":43.9,"orders":1},{"quantity":367,"price":43.95,"orders":1},{"quantity":367,"price":44.0,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|67956","symbol":"ASTRAL25MAY1400CE","last_price":43.3,"volume":561877,"average_price":42.42,"oi":553436.0,"net_change":6.4,"total_buy_quantity":97255.0,"total_sell_quantity":97255.0,"lower_circuit_limit":10.55,"upper_circuit_limit":63.25,"last_trade_time":"1745834393342","oi_day_high":620597.0,"oi_day_low":553436.0},"NSE_FO:CGPOWER25MAY650PE":{"ohlc":{"open":36.5,"high":40.85,"low":36.0,"close":38.8},"depth":{"buy":[{"quantity":1450,"price":37.9,"orders":2},{"quantity":5075,"price":36.65,"orders":2},{"quantity":7250,"price":35.7,"orders":1},{"quantity":7250,"price":35.05,"orders":1},{"quantity":3625,"price":34.95,"orders":1}],"sell":[{"quantity":725,"price":38.65,"orders":1},{"quantity":725,"price":38.7,"orders":1},{"quantity":725,"price":38.75,"orders":1},{"quantity":725,"price":38.85,"orders":1},{"quantity":725,"price":39.05,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|80254","symbol":"CGPOWER25MAY650PE","last_price":38.8,"volume":49300,"average_price":38.09,"oi":117450.0,"net_change":-3.25,"total_buy_quantity":31900.0,"total_sell_quantity":70325.0,"lower_circuit_limit":16.3,"upper_circuit_limit":67.8,"last_trade_time":"1745833202753","oi_day_high":118175.0,"oi_day_low":111650.0},"NSE_FO:SBICARD25MAY930CE":{"ohlc":{"open":7.55,"high":8.3,"low":5.6,"close":6.9},"depth":{"buy":[{"quantity":800,"price":6.9,"orders":1},{"quantity":2400,"price":6.85,"orders":3},{"quantity":1600,"price":6.8,"orders":2},{"quantity":1600,"price":6.75,"orders":2},{"quantity":1600,"price":6.7,"orders":2}],"sell":[{"quantity":800,"price":7.0,"orders":1},{"quantity":800,"price":7.05,"orders":1},{"quantity":800,"price":7.1,"orders":1},{"quantity":1600,"price":7.15,"orders":2},{"quantity":800,"price":7.2,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|121085","symbol":"SBICARD25MAY930CE","last_price":6.9,"volume":340800,"average_price":6.95,"oi":312000.0,"net_change":-0.8,"total_buy_quantity":158400.0,"total_sell_quantity":120800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1745834319375","oi_day_high":350400.0,"oi_day_low":301600.0},"NSE_FO:HUDCO25MAY230CE":{"ohlc":{"open":8.55,"high":12.3,"low":8.55,"close":12.0},"depth":{"buy":[{"quantity":14550,"price":11.95,"orders":5},{"quantity":9700,"price":11.9,"orders":4},{"quantity":4850,"price":11.85,"orders":2},{"quantity":16975,"price":11.8,"orders":3},{"quantity":12125,"price":11.75,"orders":4}],"sell":[{"quantity":9700,"price":12.15,"orders":3},{"quantity":7275,"price":12.2,"orders":3},{"quantity":19400,"price":12.25,"orders":7},{"quantity":14550,"price":12.3,"orders":3},{"quantity":12125,"price":12.4,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|90026","symbol":"HUDCO25MAY230CE","last_price":12.0,"volume":2075800,"average_price":11.04,"oi":1132475.0,"net_change":3.05,"total_buy_quantity":506825.0,"total_sell_quantity":446200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1745834340237","oi_day_high":1180975.0,"oi_day_low":911800.0},"NSE_FO:DIXON25MAY16500CE":{"ohlc":{"open":780.0,"high":958.25,"low":766.0,"close":837.8},"depth":{"buy":[{"quantity":100,"price":835.0,"orders":1},{"quantity":1000,"price":830.0,"orders":1},{"quantity":50,"price":828.05,"orders":1},{"quantity":100,"price":828.0,"orders":2},{"quantity":50,"price":824.1,"orders":1}],"sell":[{"quantity":50,"price":837.95,"orders":1},{"quantity":100,"price":838.0,"orders":1},{"quantity":50,"price":838.1,"orders":1},{"quantity":50,"price":839.95,"orders":1},{"quantity":150,"price":840.0,"orders":3}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|80032","symbol":"DIXON25MAY16500CE","last_price":837.8,"volume":220000,"average_price":862.65,"oi":97750.0,"net_change":99.4,"total_buy_quantity":8250.0,"total_sell_quantity":13800.0,"lower_circuit_limit":71.3,"upper_circuit_limit":2007.35,"last_trade_time":"1745834395109","oi_day_high":104050.0,"oi_day_low":90450.0},"NSE_FO:LODHA25MAY1320CE":{"ohlc":{"open":52.15,"high":59.9,"low":37.9,"close":51.85},"depth":{"buy":[{"quantity":450,"price":50.5,"orders":1},{"quantity":450,"price":50.45,"orders":1},{"quantity":450,"price":50.15,"orders":1},{"quantity":1800,"price":50.05,"orders":2},{"quantity":450,"price":50.0,"orders":1}],"sell":[{"quantity":450,"price":51.65,"orders":1},{"quantity":450,"price":51.7,"orders":1},{"quantity":450,"price":51.85,"orders":1},{"quantity":450,"price":52.05,"orders":1},{"quantity":450,"price":52.1,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|101626","symbol":"LODHA25MAY1320CE","last_price":51.85,"volume":440550,"average_price":46.84,"oi":100350.0,"net_change":-0.3,"total_buy_quantity":69750.0,"total_sell_quantity":81000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.95,"last_trade_time":"1745834380903","oi_day_high":119700.0,"oi_day_low":90000.0},"NSE_FO:ULTRACEMCO25MAY12200PE":{"ohlc":{"open":405.05,"high":440.0,"low":312.0,"close":358.6},"depth":{"buy":[{"quantity":50,"price":352.75,"orders":1},{"quantity":50,"price":352.7,"orders":1},{"quantity":50,"price":352.35,"orders":1},{"quantity":50,"price":350.05,"orders":1},{"quantity":50,"price":350.0,"orders":1}],"sell":[{"quantity":200,"price":358.6,"orders":1},{"quantity":50,"price":360.0,"orders":1},{"quantity":50,"price":363.0,"orders":1},{"quantity":100,"price":365.0,"orders":1},{"quantity":50,"price":367.0,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|137114","symbol":"ULTRACEMCO25MAY12200PE","last_price":358.6,"volume":294600,"average_price":367.49,"oi":75900.0,"net_change":-27.4,"total_buy_quantity":10700.0,"total_sell_quantity":9750.0,"lower_circuit_limit":141.55,"upper_circuit_limit":630.45,"last_trade_time":"1745834371274","oi_day_high":76350.0,"oi_day_low":15350.0},"NSE_FO:POLICYBZR25MAY1660CE":{"ohlc":{"open":66.5,"high":79.95,"low":57.65,"close":73.05},"depth":{"buy":[{"quantity":325,"price":71.95,"orders":1},{"quantity":325,"price":71.9,"orders":1},{"quantity":325,"price":71.8,"orders":1},{"quantity":325,"price":71.7,"orders":1},{"quantity":325,"price":69.15,"orders":1}],"sell":[{"quantity":650,"price":72.9,"orders":2},{"quantity":325,"price":73.55,"orders":1},{"quantity":325,"price":76.8,"orders":1},{"quantity":325,"price":76.85,"orders":1},{"quantity":1625,"price":76.9,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|131103","symbol":"POLICYBZR25MAY1660CE","last_price":73.05,"volume":73125,"average_price":66.83,"oi":44200.0,"net_change":14.15,"total_buy_quantity":45500.0,"total_sell_quantity":33475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":121.45,"last_trade_time":"1745834393193","oi_day_high":47775.0,"oi_day_low":40950.0},"NSE_FO:TIINDIA25MAY2650CE":{"ohlc":{"open":102.05,"high":130.05,"low":101.5,"close":128.95},"depth":{"buy":[{"quantity":150,"price":127.0,"orders":1},{"quantity":150,"price":126.95,"orders":1},{"quantity":150,"price":126.55,"orders":1},{"quantity":150,"price":126.5,"orders":1},{"quantity":150,"price":121.95,"orders":1}],"sell":[{"quantity":600,"price":128.65,"orders":1},{"quantity":150,"price":129.05,"orders":1},{"quantity":150,"price":129.15,"orders":1},{"quantity":750,"price":131.9,"orders":1},{"quantity":150,"price":132.05,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|143990","symbol":"TIINDIA25MAY2650CE","last_price":128.95,"volume":9150,"average_price":116.91,"oi":26550.0,"net_change":29.3,"total_buy_quantity":18300.0,"total_sell_quantity":18900.0,"lower_circuit_limit":12.05,"upper_circuit_limit":187.25,"last_trade_time":"1745834366125","oi_day_high":27600.0,"oi_day_low":26100.0},"NSE_FO:CHAMBLFERT25MAY690PE":{"ohlc":{"open":36.1,"high":36.1,"low":27.3,"close":30.65},"depth":{"buy":[{"quantity":950,"price":30.65,"orders":1},{"quantity":950,"price":30.6,"orders":1},{"quantity":950,"price":30.5,"orders":1},{"quantity":950,"price":30.45,"orders":1},{"quantity":950,"price":30.4,"orders":1}],"sell":[{"quantity":950,"price":30.95,"orders":1},{"quantity":950,"price":31.0,"orders":1},{"quantity":950,"price":31.15,"orders":1},{"quantity":950,"price":31.2,"orders":1},{"quantity":950,"price":31.3,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|80509","symbol":"CHAMBLFERT25MAY690PE","last_price":30.65,"volume":568100,"average_price":30.27,"oi":216600.0,"net_change":-7.65,"total_buy_quantity":80750.0,"total_sell_quantity":103550.0,"lower_circuit_limit":11.4,"upper_circuit_limit":65.2,"last_trade_time":"1745834395070","oi_day_high":246050.0,"oi_day_low":111150.0},"NSE_FO:CANBK25MAY99CE":{"ohlc":{"open":3.4,"high":4.6,"low":3.4,"close":4.3},"depth":{"buy":[{"quantity":13500,"price":4.25,"orders":2},{"quantity":20250,"price":4.2,"orders":3},{"quantity":27000,"price":4.15,"orders":4},{"quantity":40500,"price":4.1,"orders":5},{"quantity":13500,"price":4.05,"orders":2}],"sell":[{"quantity":27000,"price":4.3,"orders":4},{"quantity":33750,"price":4.35,"orders":3},{"quantity":54000,"price":4.4,"orders":6},{"quantity":47250,"price":4.45,"orders":5},{"quantity":47250,"price":4.5,"orders":5}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|78981","symbol":"CANBK25MAY99CE","last_price":4.3,"volume":3449250,"average_price":4.15,"oi":2106000.0,"net_change":0.8,"total_buy_quantity":918000.0,"total_sell_quantity":1201500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1745834391123","oi_day_high":2112750.0,"oi_day_low":1809000.0},"NSE_FO:CIPLA25MAY1560CE":{"ohlc":{"open":41.95,"high":55.35,"low":41.15,"close":51.55},"depth":{"buy":[{"quantity":325,"price":51.1,"orders":1},{"quantity":325,"price":51.05,"orders":1},{"quantity":325,"price":51.0,"orders":1},{"quantity":650,"price":50.85,"orders":2},{"quantity":325,"price":50.55,"orders":1}],"sell":[{"quantity":325,"price":51.65,"orders":1},{"quantity":325,"price":51.8,"orders":1},{"quantity":325,"price":51.85,"orders":1},{"quantity":325,"price":51.9,"orders":1},{"quantity":650,"price":51.95,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|74910","symbol":"CIPLA25MAY1560CE","last_price":51.55,"volume":840450,"average_price":49.25,"oi":178750.0,"net_change":13.75,"total_buy_quantity":58500.0,"total_sell_quantity":47125.0,"lower_circuit_limit":6.1,"upper_circuit_limit":69.5,"last_trade_time":"1745834398265","oi_day_high":225550.0,"oi_day_low":178750.0},"NSE_FO:MUTHOOTFIN25MAY2160PE":{"ohlc":{"open":126.05,"high":129.0,"low":97.75,"close":97.75},"depth":{"buy":[{"quantity":275,"price":96.35,"orders":1},{"quantity":550,"price":96.05,"orders":1},{"quantity":550,"price":94.05,"orders":1},{"quantity":550,"price":92.05,"orders":1},{"quantity":1375,"price":91.7,"orders":1}],"sell":[{"quantity":275,"price":99.9,"orders":1},{"quantity":550,"price":99.95,"orders":1},{"quantity":550,"price":101.95,"orders":1},{"quantity":275,"price":103.15,"orders":1},{"quantity":275,"price":103.2,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|107189","symbol":"MUTHOOTFIN25MAY2160PE","last_price":97.75,"volume":11825,"average_price":116.58,"oi":63525.0,"net_change":-26.9,"total_buy_quantity":14025.0,"total_sell_quantity":28050.0,"lower_circuit_limit":56.65,"upper_circuit_limit":192.65,"last_trade_time":"1745829150991","oi_day_high":69025.0,"oi_day_low":62700.0},"NSE_FO:GODREJPROP25MAY2150PE":{"ohlc":{"open":128.0,"high":132.0,"low":111.2,"close":114.35},"depth":{"buy":[{"quantity":225,"price":113.75,"orders":1},{"quantity":225,"price":113.7,"orders":1},{"quantity":225,"price":113.6,"orders":1},{"quantity":225,"price":113.5,"orders":1},{"quantity":225,"price":113.25,"orders":1}],"sell":[{"quantity":225,"price":114.9,"orders":1},{"quantity":225,"price":114.95,"orders":1},{"quantity":225,"price":115.05,"orders":1},{"quantity":225,"price":115.85,"orders":1},{"quantity":225,"price":116.2,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|90761","symbol":"GODREJPROP25MAY2150PE","last_price":114.35,"volume":35550,"average_price":121.32,"oi":46350.0,"net_change":-25.55,"total_buy_quantity":7200.0,"total_sell_quantity":24300.0,"lower_circuit_limit":54.65,"upper_circuit_limit":225.15,"last_trade_time":"1745834242771","oi_day_high":46800.0,"oi_day_low":37575.0},"NSE_FO:BAJFINANCE25MAY9300PE":{"ohlc":{"open":460.0,"high":485.4,"low":423.3,"close":456.55},"depth":{"buy":[{"quantity":375,"price":425.95,"orders":1},{"quantity":125,"price":425.9,"orders":1},{"quantity":6250,"price":425.15,"orders":5},{"quantity":125,"price":425.05,"orders":1},{"quantity":125,"price":425.0,"orders":1}],"sell":[{"quantity":125,"price":504.9,"orders":1},{"quantity":6250,"price":504.95,"orders":5},{"quantity":125,"price":505.0,"orders":1},{"quantity":625,"price":505.05,"orders":1},{"quantity":125,"price":509.95,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|72469","symbol":"BAJFINANCE25MAY9300PE","last_price":456.55,"volume":89000,"average_price":452.88,"oi":150125.0,"net_change":14.6,"total_buy_quantity":12750.0,"total_sell_quantity":11375.0,"lower_circuit_limit":196.85,"upper_circuit_limit":687.05,"last_trade_time":"1745834367903","oi_day_high":150125.0,"oi_day_low":135750.0},"NSE_FO:KEI25MAY3000CE":{"ohlc":{"open":153.65,"high":174.0,"low":142.7,"close":167.55},"depth":{"buy":[{"quantity":150,"price":165.75,"orders":1},{"quantity":150,"price":165.7,"orders":1},{"quantity":150,"price":165.65,"orders":1},{"quantity":150,"price":165.1,"orders":1},{"quantity":300,"price":165.05,"orders":1}],"sell":[{"quantity":150,"price":168.0,"orders":1},{"quantity":150,"price":168.2,"orders":1},{"quantity":150,"price":168.25,"orders":1},{"quantity":150,"price":168.8,"orders":1},{"quantity":900,"price":168.85,"orders":3}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|99710","symbol":"KEI25MAY3000CE","last_price":167.55,"volume":105300,"average_price":159.52,"oi":72150.0,"net_change":19.05,"total_buy_quantity":14400.0,"total_sell_quantity":22950.0,"lower_circuit_limit":5.55,"upper_circuit_limit":291.45,"last_trade_time":"1745834360370","oi_day_high":77250.0,"oi_day_low":69450.0},"NSE_FO:BHARTIARTL25MAY1840PE":{"ohlc":{"open":51.65,"high":59.95,"low":51.45,"close":55.05},"depth":{"buy":[{"quantity":475,"price":54.45,"orders":1},{"quantity":475,"price":54.4,"orders":1},{"quantity":475,"price":54.3,"orders":1},{"quantity":475,"price":54.25,"orders":1},{"quantity":475,"price":50.45,"orders":1}],"sell":[{"quantity":475,"price":55.0,"orders":1},{"quantity":475,"price":55.05,"orders":1},{"quantity":475,"price":55.15,"orders":1},{"quantity":475,"price":55.2,"orders":1},{"quantity":475,"price":59.8,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|71335","symbol":"BHARTIARTL25MAY1840PE","last_price":55.05,"volume":346750,"average_price":54.89,"oi":405650.0,"net_change":-5.55,"total_buy_quantity":47025.0,"total_sell_quantity":66500.0,"lower_circuit_limit":19.65,"upper_circuit_limit":101.55,"last_trade_time":"1745834399174","oi_day_high":408025.0,"oi_day_low":380475.0},"NSE_FO:LTF25MAY180CE":{"ohlc":{"open":2.2,"high":2.2,"low":0.75,"close":1.2},"depth":{"buy":[{"quantity":71392,"price":1.15,"orders":10},{"quantity":107088,"price":1.1,"orders":13},{"quantity":98164,"price":1.05,"orders":15},{"quantity":138322,"price":1.0,"orders":19},{"quantity":147246,"price":0.95,"orders":14}],"sell":[{"quantity":58006,"price":1.2,"orders":10},{"quantity":58006,"price":1.25,"orders":8},{"quantity":49082,"price":1.3,"orders":6},{"quantity":40158,"price":1.35,"orders":8},{"quantity":53544,"price":1.4,"orders":8}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|102368","symbol":"LTF25MAY180CE","last_price":1.2,"volume":17999708,"average_price":1.02,"oi":4256748.0,"net_change":-1.8,"total_buy_quantity":4229976.0,"total_sell_quantity":1517080.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1745834394406","oi_day_high":5122376.0,"oi_day_low":2842294.0},"NSE_FO:YESBANK25MAY18CE":{"ohlc":{"open":0.75,"high":0.9,"low":0.7,"close":0.85},"depth":{"buy":[{"quantity":1196000,"price":0.8,"orders":19},{"quantity":7540000,"price":0.75,"orders":22},{"quantity":9438000,"price":0.7,"orders":18},{"quantity":1872000,"price":0.65,"orders":10},{"quantity":2574000,"price":0.6,"orders":10}],"sell":[{"quantity":1222000,"price":0.85,"orders":27},{"quantity":1352000,"price":0.9,"orders":21},{"quantity":650000,"price":0.95,"orders":11},{"quantity":364000,"price":1.0,"orders":9},{"quantity":104000,"price":1.05,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|140559","symbol":"YESBANK25MAY18CE","last_price":0.85,"volume":22386000,"average_price":0.78,"oi":2.1944E7,"net_change":0.1,"total_buy_quantity":4.8204E7,"total_sell_quantity":6682000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1745834399063","oi_day_high":2.3842E7,"oi_day_low":2.0956E7},"NSE_FO:NMDC25MAY68CE":{"ohlc":{"open":1.85,"high":2.25,"low":1.7,"close":2.0},"depth":{"buy":[{"quantity":13500,"price":1.95,"orders":1},{"quantity":81000,"price":1.9,"orders":4},{"quantity":81000,"price":1.85,"orders":5},{"quantity":67500,"price":1.8,"orders":4},{"quantity":54000,"price":1.75,"orders":4}],"sell":[{"quantity":40500,"price":2.0,"orders":3},{"quantity":81000,"price":2.05,"orders":5},{"quantity":81000,"price":2.1,"orders":5},{"quantity":54000,"price":2.15,"orders":4},{"quantity":54000,"price":2.2,"orders":3}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|53937","symbol":"NMDC25MAY68CE","last_price":2.0,"volume":5116500,"average_price":2.01,"oi":4333500.0,"net_change":0.15,"total_buy_quantity":4954500.0,"total_sell_quantity":2133000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1745834316370","oi_day_high":4468500.0,"oi_day_low":4158000.0},"NSE_FO:APOLLOHOSP25MAY7150PE":{"ohlc":{"open":259.45,"high":266.6,"low":225.55,"close":228.8},"depth":{"buy":[{"quantity":125,"price":225.25,"orders":1},{"quantity":125,"price":225.2,"orders":1},{"quantity":125,"price":225.05,"orders":1},{"quantity":125,"price":225.0,"orders":1},{"quantity":125,"price":218.05,"orders":1}],"sell":[{"quantity":125,"price":229.45,"orders":1},{"quantity":125,"price":229.5,"orders":1},{"quantity":125,"price":230.4,"orders":1},{"quantity":125,"price":230.45,"orders":1},{"quantity":125,"price":232.9,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|68322","symbol":"APOLLOHOSP25MAY7150PE","last_price":228.8,"volume":3625,"average_price":238.47,"oi":14500.0,"net_change":-71.8,"total_buy_quantity":5000.0,"total_sell_quantity":11000.0,"lower_circuit_limit":121.25,"upper_circuit_limit":479.95,"last_trade_time":"1745834379575","oi_day_high":14500.0,"oi_day_low":13000.0},"NSE_FO:HFCL25MAY85CE":{"ohlc":{"open":3.15,"high":3.55,"low":2.8,"close":3.2},"depth":{"buy":[{"quantity":8300,"price":3.15,"orders":2},{"quantity":53950,"price":3.1,"orders":7},{"quantity":66400,"price":3.05,"orders":6},{"quantity":66400,"price":3.0,"orders":8},{"quantity":41500,"price":2.95,"orders":4}],"sell":[{"quantity":8300,"price":3.2,"orders":2},{"quantity":20750,"price":3.25,"orders":4},{"quantity":45650,"price":3.3,"orders":6},{"quantity":4150,"price":3.35,"orders":1},{"quantity":20750,"price":3.4,"orders":4}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|88361","symbol":"HFCL25MAY85CE","last_price":3.2,"volume":1307250,"average_price":3.18,"oi":3515050.0,"net_change":0.05,"total_buy_quantity":1315550.0,"total_sell_quantity":834150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1745834343031","oi_day_high":3519200.0,"oi_day_low":3303400.0},"NSE_FO:OIL25MAY400CE":{"ohlc":{"open":20.4,"high":24.6,"low":18.25,"close":23.75},"depth":{"buy":[{"quantity":2150,"price":24.1,"orders":2},{"quantity":1075,"price":24.0,"orders":1},{"quantity":1075,"price":23.9,"orders":1},{"quantity":1075,"price":23.85,"orders":1},{"quantity":1075,"price":23.7,"orders":1}],"sell":[{"quantity":2150,"price":24.4,"orders":2},{"quantity":1075,"price":24.5,"orders":1},{"quantity":1075,"price":24.55,"orders":1},{"quantity":1075,"price":24.65,"orders":1},{"quantity":5375,"price":24.7,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|111298","symbol":"OIL25MAY400CE","last_price":23.75,"volume":334325,"average_price":22.06,"oi":120400.0,"net_change":3.25,"total_buy_quantity":131150.0,"total_sell_quantity":147275.0,"lower_circuit_limit":0.5,"upper_circuit_limit":40.5,"last_trade_time":"1745834347333","oi_day_high":139750.0,"oi_day_low":88150.0},"NSE_FO:TATAPOWER25MAY395PE":{"ohlc":{"open":17.45,"high":17.55,"low":11.85,"close":13.85},"depth":{"buy":[{"quantity":2700,"price":13.65,"orders":2},{"quantity":5400,"price":13.6,"orders":3},{"quantity":2700,"price":13.55,"orders":2},{"quantity":4050,"price":13.5,"orders":1},{"quantity":1350,"price":13.45,"orders":1}],"sell":[{"quantity":2700,"price":13.8,"orders":2},{"quantity":5400,"price":13.85,"orders":4},{"quantity":2700,"price":13.9,"orders":2},{"quantity":1350,"price":13.95,"orders":1},{"quantity":8100,"price":14.0,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|142868","symbol":"TATAPOWER25MAY395PE","last_price":13.85,"volume":1237950,"average_price":13.74,"oi":646650.0,"net_change":-4.95,"total_buy_quantity":351000.0,"total_sell_quantity":243000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.8,"last_trade_time":"1745834399732","oi_day_high":718200.0,"oi_day_low":627750.0},"NSE_FO:MCX25MAY6200CE":{"ohlc":{"open":289.95,"high":345.75,"low":285.7,"close":323.1},"depth":{"buy":[{"quantity":100,"price":321.1,"orders":1},{"quantity":100,"price":321.05,"orders":1},{"quantity":100,"price":320.75,"orders":1},{"quantity":400,"price":320.4,"orders":2},{"quantity":100,"price":320.35,"orders":1}],"sell":[{"quantity":100,"price":323.65,"orders":1},{"quantity":100,"price":323.95,"orders":1},{"quantity":100,"price":324.0,"orders":1},{"quantity":300,"price":324.2,"orders":1},{"quantity":100,"price":324.25,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|105165","symbol":"MCX25MAY6200CE","last_price":323.1,"volume":147400,"average_price":316.82,"oi":59000.0,"net_change":42.8,"total_buy_quantity":19700.0,"total_sell_quantity":25900.0,"lower_circuit_limit":53.4,"upper_circuit_limit":507.2,"last_trade_time":"1745834331593","oi_day_high":59800.0,"oi_day_low":39900.0},"NSE_FO:ETERNAL25MAY235PE":{"ohlc":{"open":18.05,"high":18.85,"low":15.95,"close":16.9},"depth":{"buy":[{"quantity":2000,"price":16.8,"orders":1},{"quantity":10000,"price":16.75,"orders":4},{"quantity":8000,"price":16.7,"orders":3},{"quantity":2000,"price":16.65,"orders":1},{"quantity":10000,"price":16.5,"orders":1}],"sell":[{"quantity":2000,"price":16.9,"orders":1},{"quantity":4000,"price":16.95,"orders":2},{"quantity":14000,"price":17.0,"orders":6},{"quantity":6000,"price":17.05,"orders":2},{"quantity":6000,"price":17.1,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|146347","symbol":"ETERNAL25MAY235PE","last_price":16.9,"volume":1270000,"average_price":17.16,"oi":582000.0,"net_change":-0.35,"total_buy_quantity":246000.0,"total_sell_quantity":290000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.25,"last_trade_time":"1745834341135","oi_day_high":828000.0,"oi_day_low":542000.0},"NSE_FO:PNB25MAY103PE":{"ohlc":{"open":5.5,"high":5.5,"low":4.0,"close":4.4},"depth":{"buy":[{"quantity":56000,"price":4.35,"orders":5},{"quantity":56000,"price":4.3,"orders":5},{"quantity":64000,"price":4.25,"orders":5},{"quantity":120000,"price":4.2,"orders":5},{"quantity":40000,"price":4.15,"orders":3}],"sell":[{"quantity":72000,"price":4.45,"orders":6},{"quantity":16000,"price":4.5,"orders":2},{"quantity":56000,"price":4.55,"orders":3},{"quantity":16000,"price":4.6,"orders":2},{"quantity":8000,"price":4.65,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|129891","symbol":"PNB25MAY103PE","last_price":4.4,"volume":1680000,"average_price":4.46,"oi":2264000.0,"net_change":-1.75,"total_buy_quantity":1480000.0,"total_sell_quantity":1376000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1745834364956","oi_day_high":2288000.0,"oi_day_low":1984000.0},"NSE_FO:LUPIN25MAY2100CE":{"ohlc":{"open":63.95,"high":99.5,"low":62.05,"close":90.35},"depth":{"buy":[{"quantity":425,"price":90.25,"orders":1},{"quantity":850,"price":90.05,"orders":1},{"quantity":425,"price":89.95,"orders":1},{"quantity":425,"price":89.9,"orders":1},{"quantity":425,"price":89.7,"orders":1}],"sell":[{"quantity":425,"price":91.95,"orders":1},{"quantity":425,"price":92.0,"orders":1},{"quantity":850,"price":92.25,"orders":1},{"quantity":850,"price":92.5,"orders":2},{"quantity":850,"price":92.95,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|116359","symbol":"LUPIN25MAY2100CE","last_price":90.35,"volume":1185750,"average_price":86.72,"oi":193800.0,"net_change":34.25,"total_buy_quantity":72250.0,"total_sell_quantity":90950.0,"lower_circuit_limit":10.85,"upper_circuit_limit":178.45,"last_trade_time":"1745834382962","oi_day_high":252875.0,"oi_day_low":189125.0},"NSE_FO:ADANIPORTS25MAY1240CE":{"ohlc":{"open":33.0,"high":41.65,"low":29.25,"close":36.85},"depth":{"buy":[{"quantity":400,"price":35.3,"orders":1},{"quantity":400,"price":35.25,"orders":1},{"quantity":400,"price":35.05,"orders":1},{"quantity":400,"price":35.0,"orders":1},{"quantity":400,"price":34.1,"orders":1}],"sell":[{"quantity":400,"price":36.8,"orders":1},{"quantity":800,"price":36.85,"orders":2},{"quantity":800,"price":37.0,"orders":2},{"quantity":400,"price":37.5,"orders":1},{"quantity":400,"price":37.55,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|65156","symbol":"ADANIPORTS25MAY1240CE","last_price":36.85,"volume":644400,"average_price":37.31,"oi":831200.0,"net_change":4.5,"total_buy_quantity":316400.0,"total_sell_quantity":106800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.45,"last_trade_time":"1745834392445","oi_day_high":844000.0,"oi_day_low":789600.0},"NSE_FO:UNIONBANK25MAY127.5PE":{"ohlc":{"open":5.95,"high":5.95,"low":4.4,"close":4.9},"depth":{"buy":[{"quantity":8850,"price":4.85,"orders":2},{"quantity":8850,"price":4.8,"orders":2},{"quantity":30975,"price":4.75,"orders":3},{"quantity":8850,"price":4.7,"orders":2},{"quantity":4425,"price":4.65,"orders":1}],"sell":[{"quantity":8850,"price":4.95,"orders":2},{"quantity":8850,"price":5.0,"orders":2},{"quantity":35400,"price":5.05,"orders":4},{"quantity":8850,"price":5.1,"orders":2},{"quantity":4425,"price":5.15,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|145458","symbol":"UNIONBANK25MAY127.5PE","last_price":4.9,"volume":247800,"average_price":5.2,"oi":362850.0,"net_change":-2.15,"total_buy_quantity":677025.0,"total_sell_quantity":663750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1745834317410","oi_day_high":407100.0,"oi_day_low":358425.0},"NSE_FO:UNITDSPR25MAY1560PE":{"ohlc":{"open":61.1,"high":66.2,"low":50.9,"close":51.7},"depth":{"buy":[{"quantity":350,"price":54.75,"orders":1},{"quantity":350,"price":54.7,"orders":1},{"quantity":350,"price":54.65,"orders":1},{"quantity":1750,"price":53.2,"orders":1},{"quantity":1400,"price":49.45,"orders":1}],"sell":[{"quantity":350,"price":55.8,"orders":1},{"quantity":350,"price":55.85,"orders":1},{"quantity":350,"price":56.0,"orders":1},{"quantity":350,"price":56.1,"orders":1},{"quantity":350,"price":56.3,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|138464","symbol":"UNITDSPR25MAY1560PE","last_price":51.7,"volume":32550,"average_price":59.72,"oi":24500.0,"net_change":-7.95,"total_buy_quantity":54600.0,"total_sell_quantity":37800.0,"lower_circuit_limit":22.65,"upper_circuit_limit":96.65,"last_trade_time":"1745833187404","oi_day_high":25200.0,"oi_day_low":21700.0},"NSE_FO:CONCOR25MAY710PE":{"ohlc":{"open":40.65,"high":42.2,"low":34.0,"close":38.5},"depth":{"buy":[{"quantity":2000,"price":35.35,"orders":2},{"quantity":1000,"price":35.25,"orders":1},{"quantity":1000,"price":35.1,"orders":1},{"quantity":4000,"price":34.8,"orders":1},{"quantity":3000,"price":34.6,"orders":1}],"sell":[{"quantity":1000,"price":39.25,"orders":1},{"quantity":1000,"price":39.3,"orders":1},{"quantity":7000,"price":39.9,"orders":2},{"quantity":10000,"price":40.3,"orders":1},{"quantity":5000,"price":40.55,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|83186","symbol":"CONCOR25MAY710PE","last_price":38.5,"volume":21000,"average_price":36.74,"oi":181000.0,"net_change":-6.6,"total_buy_quantity":58000.0,"total_sell_quantity":85000.0,"lower_circuit_limit":18.55,"upper_circuit_limit":71.65,"last_trade_time":"1745833547310","oi_day_high":185000.0,"oi_day_low":181000.0},"NSE_FO:SOLARINDS25MAY13250PE":{"ohlc":{"open":690.9,"high":747.65,"low":613.95,"close":613.95},"depth":{"buy":[{"quantity":75,"price":616.2,"orders":1},{"quantity":75,"price":616.15,"orders":1},{"quantity":75,"price":600.0,"orders":1},{"quantity":75,"price":596.45,"orders":1},{"quantity":75,"price":585.45,"orders":1}],"sell":[{"quantity":75,"price":638.75,"orders":1},{"quantity":75,"price":638.8,"orders":1},{"quantity":75,"price":647.15,"orders":1},{"quantity":375,"price":668.4,"orders":1},{"quantity":75,"price":674.6,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|138655","symbol":"SOLARINDS25MAY13250PE","last_price":613.95,"volume":825,"average_price":658.2,"oi":525.0,"net_change":-263.45,"total_buy_quantity":6075.0,"total_sell_quantity":4950.0,"lower_circuit_limit":352.8,"upper_circuit_limit":1402.0,"last_trade_time":"1745833581391","oi_day_high":525.0,"oi_day_low":75.0},"NSE_FO:BHEL25MAY230PE":{"ohlc":{"open":16.0,"high":16.0,"low":10.1,"close":10.55},"depth":{"buy":[{"quantity":21000,"price":10.55,"orders":4},{"quantity":10500,"price":10.5,"orders":4},{"quantity":2625,"price":10.45,"orders":1},{"quantity":5250,"price":10.4,"orders":2},{"quantity":7875,"price":10.35,"orders":3}],"sell":[{"quantity":18375,"price":10.7,"orders":7},{"quantity":7875,"price":10.75,"orders":3},{"quantity":2625,"price":10.8,"orders":1},{"quantity":2625,"price":10.85,"orders":1},{"quantity":2625,"price":11.05,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|71451","symbol":"BHEL25MAY230PE","last_price":10.55,"volume":3186750,"average_price":11.9,"oi":2821875.0,"net_change":-5.3,"total_buy_quantity":399000.0,"total_sell_quantity":498750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.85,"last_trade_time":"1745834378988","oi_day_high":2845500.0,"oi_day_low":2609250.0},"NSE_FO:TRENT25MAY5300PE":{"ohlc":{"open":370.0,"high":371.9,"low":302.5,"close":315.0},"depth":{"buy":[{"quantity":100,"price":313.7,"orders":1},{"quantity":100,"price":313.6,"orders":1},{"quantity":100,"price":313.25,"orders":1},{"quantity":100,"price":313.2,"orders":1},{"quantity":100,"price":310.55,"orders":1}],"sell":[{"quantity":100,"price":315.95,"orders":1},{"quantity":100,"price":316.0,"orders":1},{"quantity":200,"price":317.2,"orders":2},{"quantity":100,"price":317.25,"orders":1},{"quantity":100,"price":317.3,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|144981","symbol":"TRENT25MAY5300PE","last_price":315.0,"volume":150500,"average_price":319.5,"oi":171200.0,"net_change":-66.75,"total_buy_quantity":8300.0,"total_sell_quantity":13000.0,"lower_circuit_limit":167.55,"upper_circuit_limit":595.95,"last_trade_time":"1745834395507","oi_day_high":172400.0,"oi_day_low":120800.0},"NSE_FO:INDHOTEL25MAY820CE":{"ohlc":{"open":21.4,"high":31.0,"low":21.4,"close":26.8},"depth":{"buy":[{"quantity":1000,"price":26.7,"orders":1},{"quantity":1000,"price":26.65,"orders":1},{"quantity":1000,"price":26.6,"orders":1},{"quantity":1000,"price":26.5,"orders":1},{"quantity":2000,"price":26.45,"orders":2}],"sell":[{"quantity":1000,"price":26.9,"orders":1},{"quantity":1000,"price":26.95,"orders":1},{"quantity":2000,"price":27.0,"orders":2},{"quantity":1000,"price":27.05,"orders":1},{"quantity":1000,"price":27.1,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|93231","symbol":"INDHOTEL25MAY820CE","last_price":26.8,"volume":1152000,"average_price":27.25,"oi":465000.0,"net_change":5.4,"total_buy_quantity":129000.0,"total_sell_quantity":141000.0,"lower_circuit_limit":1.15,"upper_circuit_limit":41.65,"last_trade_time":"1745834396892","oi_day_high":479000.0,"oi_day_low":388000.0},"NSE_FO:BIOCON25MAY325PE":{"ohlc":{"open":18.25,"high":18.25,"low":13.5,"close":14.7},"depth":{"buy":[{"quantity":2500,"price":15.1,"orders":1},{"quantity":2500,"price":15.0,"orders":1},{"quantity":10000,"price":14.95,"orders":1},{"quantity":5000,"price":14.65,"orders":2},{"quantity":2500,"price":14.6,"orders":1}],"sell":[{"quantity":2500,"price":15.6,"orders":1},{"quantity":2500,"price":15.65,"orders":1},{"quantity":2500,"price":15.85,"orders":1},{"quantity":12500,"price":16.25,"orders":1},{"quantity":10000,"price":16.35,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|75655","symbol":"BIOCON25MAY325PE","last_price":14.7,"volume":202500,"average_price":15.35,"oi":212500.0,"net_change":-6.6,"total_buy_quantity":167500.0,"total_sell_quantity":240000.0,"lower_circuit_limit":1.3,"upper_circuit_limit":41.3,"last_trade_time":"1745833863662","oi_day_high":215000.0,"oi_day_low":195000.0},"NSE_FO:IRFC25MAY132.5CE":{"ohlc":{"open":3.8,"high":4.3,"low":2.85,"close":3.1},"depth":{"buy":[{"quantity":14100,"price":3.05,"orders":3},{"quantity":59925,"price":3.0,"orders":8},{"quantity":52875,"price":2.95,"orders":6},{"quantity":49350,"price":2.9,"orders":5},{"quantity":31725,"price":2.85,"orders":4}],"sell":[{"quantity":7050,"price":3.1,"orders":2},{"quantity":31725,"price":3.15,"orders":6},{"quantity":42300,"price":3.2,"orders":6},{"quantity":17625,"price":3.25,"orders":4},{"quantity":17625,"price":3.3,"orders":4}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|108335","symbol":"IRFC25MAY132.5CE","last_price":3.1,"volume":4173600,"average_price":3.56,"oi":1755450.0,"net_change":-0.85,"total_buy_quantity":1099800.0,"total_sell_quantity":941175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1745834390959","oi_day_high":1787175.0,"oi_day_low":1589775.0},"NSE_FO:ICICIBANK25MAY1400CE":{"ohlc":{"open":40.3,"high":58.35,"low":40.25,"close":53.65},"depth":{"buy":[{"quantity":1400,"price":53.4,"orders":2},{"quantity":700,"price":53.35,"orders":1},{"quantity":1400,"price":53.3,"orders":2},{"quantity":700,"price":53.2,"orders":1},{"quantity":700,"price":53.15,"orders":1}],"sell":[{"quantity":1400,"price":53.9,"orders":2},{"quantity":700,"price":53.95,"orders":1},{"quantity":700,"price":54.0,"orders":1},{"quantity":700,"price":54.05,"orders":1},{"quantity":700,"price":54.15,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|90470","symbol":"ICICIBANK25MAY1400CE","last_price":53.65,"volume":2191000,"average_price":52.35,"oi":1497300.0,"net_change":13.4,"total_buy_quantity":87500.0,"total_sell_quantity":114100.0,"lower_circuit_limit":10.25,"upper_circuit_limit":96.4,"last_trade_time":"1745834383154","oi_day_high":1656900.0,"oi_day_low":1486100.0},"NSE_FO:NCC25MAY220PE":{"ohlc":{"open":15.75,"high":15.75,"low":11.1,"close":11.6},"depth":{"buy":[{"quantity":1775,"price":11.75,"orders":1},{"quantity":3550,"price":11.7,"orders":2},{"quantity":1775,"price":11.6,"orders":1},{"quantity":8875,"price":11.5,"orders":1},{"quantity":5325,"price":11.0,"orders":2}],"sell":[{"quantity":1775,"price":11.9,"orders":1},{"quantity":3550,"price":11.95,"orders":2},{"quantity":7100,"price":12.0,"orders":1},{"quantity":1775,"price":12.1,"orders":1},{"quantity":8875,"price":12.15,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|108152","symbol":"NCC25MAY220PE","last_price":11.6,"volume":250275,"average_price":12.1,"oi":559125.0,"net_change":-5.1,"total_buy_quantity":335475.0,"total_sell_quantity":356775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.7,"last_trade_time":"1745834029172","oi_day_high":568000.0,"oi_day_low":525400.0},"NSE_FO:VEDL25MAY420PE":{"ohlc":{"open":23.05,"high":24.2,"low":18.45,"close":19.25},"depth":{"buy":[{"quantity":1150,"price":19.1,"orders":1},{"quantity":1150,"price":19.05,"orders":1},{"quantity":3450,"price":19.0,"orders":2},{"quantity":3450,"price":18.95,"orders":3},{"quantity":4600,"price":18.9,"orders":4}],"sell":[{"quantity":1150,"price":19.2,"orders":1},{"quantity":4600,"price":19.25,"orders":4},{"quantity":17250,"price":19.3,"orders":5},{"quantity":3450,"price":19.35,"orders":3},{"quantity":1150,"price":19.4,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|139762","symbol":"VEDL25MAY420PE","last_price":19.25,"volume":1293750,"average_price":20.91,"oi":1653700.0,"net_change":-3.45,"total_buy_quantity":101200.0,"total_sell_quantity":207000.0,"lower_circuit_limit":2.7,"upper_circuit_limit":42.7,"last_trade_time":"1745834340500","oi_day_high":1653700.0,"oi_day_low":1501900.0},"NSE_FO:SAIL25MAY117.5CE":{"ohlc":{"open":4.75,"high":5.8,"low":4.35,"close":5.55},"depth":{"buy":[{"quantity":24000,"price":5.45,"orders":5},{"quantity":16000,"price":5.4,"orders":3},{"quantity":40000,"price":5.35,"orders":5},{"quantity":8000,"price":5.3,"orders":2},{"quantity":8000,"price":5.25,"orders":2}],"sell":[{"quantity":28000,"price":5.55,"orders":4},{"quantity":44000,"price":5.6,"orders":8},{"quantity":52000,"price":5.65,"orders":6},{"quantity":20000,"price":5.7,"orders":3},{"quantity":24000,"price":5.75,"orders":4}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|135181","symbol":"SAIL25MAY117.5CE","last_price":5.55,"volume":2768000,"average_price":5.22,"oi":1552000.0,"net_change":0.8,"total_buy_quantity":948000.0,"total_sell_quantity":592000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1745834366746","oi_day_high":1764000.0,"oi_day_low":1552000.0},"NSE_FO:VOLTAS25MAY1280PE":{"ohlc":{"open":80.05,"high":81.0,"low":70.0,"close":73.0},"depth":{"buy":[{"quantity":300,"price":72.8,"orders":1},{"quantity":300,"price":72.75,"orders":1},{"quantity":300,"price":72.7,"orders":1},{"quantity":300,"price":72.65,"orders":1},{"quantity":300,"price":72.6,"orders":1}],"sell":[{"quantity":600,"price":73.3,"orders":2},{"quantity":300,"price":73.7,"orders":1},{"quantity":300,"price":73.75,"orders":1},{"quantity":300,"price":74.85,"orders":1},{"quantity":1500,"price":74.9,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|139980","symbol":"VOLTAS25MAY1280PE","last_price":73.0,"volume":73800,"average_price":75.29,"oi":189900.0,"net_change":-11.55,"total_buy_quantity":24600.0,"total_sell_quantity":39900.0,"lower_circuit_limit":35.35,"upper_circuit_limit":133.75,"last_trade_time":"1745834399328","oi_day_high":192600.0,"oi_day_low":185100.0},"NSE_FO:CUMMINSIND25MAY2950PE":{"ohlc":{"open":160.2,"high":162.7,"low":129.45,"close":136.65},"depth":{"buy":[{"quantity":150,"price":135.1,"orders":1},{"quantity":150,"price":135.05,"orders":1},{"quantity":150,"price":134.95,"orders":1},{"quantity":150,"price":134.8,"orders":1},{"quantity":1050,"price":125.45,"orders":2}],"sell":[{"quantity":150,"price":136.65,"orders":1},{"quantity":150,"price":136.7,"orders":1},{"quantity":150,"price":136.9,"orders":1},{"quantity":150,"price":137.1,"orders":1},{"quantity":150,"price":145.95,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|83869","symbol":"CUMMINSIND25MAY2950PE","last_price":136.65,"volume":20550,"average_price":139.76,"oi":21900.0,"net_change":-46.9,"total_buy_quantity":15000.0,"total_sell_quantity":15900.0,"lower_circuit_limit":81.2,"upper_circuit_limit":285.9,"last_trade_time":"1745834343788","oi_day_high":21900.0,"oi_day_low":13950.0},"NSE_FO:CROMPTON25MAY345CE":{"ohlc":{"open":10.0,"high":11.6,"low":9.15,"close":9.65},"depth":{"buy":[{"quantity":1800,"price":9.5,"orders":1},{"quantity":1800,"price":9.45,"orders":1},{"quantity":1800,"price":9.4,"orders":1},{"quantity":3600,"price":9.35,"orders":2},{"quantity":1800,"price":9.05,"orders":1}],"sell":[{"quantity":1800,"price":9.7,"orders":1},{"quantity":1800,"price":9.75,"orders":1},{"quantity":3600,"price":9.8,"orders":2},{"quantity":1800,"price":9.85,"orders":1},{"quantity":1800,"price":9.9,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|83356","symbol":"CROMPTON25MAY345CE","last_price":9.65,"volume":221400,"average_price":10.27,"oi":149400.0,"net_change":-1.2,"total_buy_quantity":194400.0,"total_sell_quantity":144000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.85,"last_trade_time":"1745834299814","oi_day_high":151200.0,"oi_day_low":126000.0},"NSE_FO:AARTIIND25MAY440CE":{"ohlc":{"open":15.85,"high":19.0,"low":13.45,"close":18.25},"depth":{"buy":[{"quantity":1000,"price":18.25,"orders":1},{"quantity":1000,"price":18.2,"orders":1},{"quantity":1000,"price":18.15,"orders":1},{"quantity":3000,"price":18.1,"orders":3},{"quantity":1000,"price":18.0,"orders":1}],"sell":[{"quantity":2000,"price":18.45,"orders":2},{"quantity":2000,"price":18.5,"orders":2},{"quantity":1000,"price":18.55,"orders":1},{"quantity":1000,"price":18.6,"orders":1},{"quantity":1000,"price":18.65,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|63460","symbol":"AARTIIND25MAY440CE","last_price":18.25,"volume":310000,"average_price":16.93,"oi":442000.0,"net_change":1.85,"total_buy_quantity":253000.0,"total_sell_quantity":187000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.4,"last_trade_time":"1745834399081","oi_day_high":456000.0,"oi_day_low":424000.0},"NSE_FO:RAMCOCEM25MAY990PE":{"ohlc":{"open":37.7,"high":37.7,"low":37.7,"close":37.7},"depth":{"buy":[{"quantity":2550,"price":44.1,"orders":1},{"quantity":850,"price":44.05,"orders":1},{"quantity":3400,"price":43.9,"orders":1},{"quantity":2550,"price":43.4,"orders":1},{"quantity":8500,"price":41.95,"orders":1}],"sell":[{"quantity":850,"price":51.95,"orders":1},{"quantity":4250,"price":52.0,"orders":1},{"quantity":8500,"price":53.1,"orders":1},{"quantity":5950,"price":53.35,"orders":2},{"quantity":8500,"price":53.85,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|134003","symbol":"RAMCOCEM25MAY990PE","last_price":37.7,"volume":0,"average_price":0.0,"oi":850.0,"net_change":0.0,"total_buy_quantity":30600.0,"total_sell_quantity":28050.0,"lower_circuit_limit":19.25,"upper_circuit_limit":72.25,"last_trade_time":"1745296233000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:MARICO25MAY720PE":{"ohlc":{"open":29.0,"high":30.95,"low":25.0,"close":28.5},"depth":{"buy":[{"quantity":1200,"price":28.4,"orders":1},{"quantity":1200,"price":28.3,"orders":1},{"quantity":1200,"price":28.2,"orders":1},{"quantity":1200,"price":28.15,"orders":1},{"quantity":1200,"price":28.1,"orders":1}],"sell":[{"quantity":1200,"price":28.6,"orders":1},{"quantity":1200,"price":28.65,"orders":1},{"quantity":1200,"price":28.7,"orders":1},{"quantity":1200,"price":28.8,"orders":1},{"quantity":2400,"price":28.85,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|104183","symbol":"MARICO25MAY720PE","last_price":28.5,"volume":382800,"average_price":27.64,"oi":196800.0,"net_change":-2.2,"total_buy_quantity":145200.0,"total_sell_quantity":140400.0,"lower_circuit_limit":10.7,"upper_circuit_limit":50.7,"last_trade_time":"1745834370892","oi_day_high":226800.0,"oi_day_low":144000.0},"NSE_FO:AXISBANK25MAY1210PE":{"ohlc":{"open":50.9,"high":51.55,"low":36.35,"close":38.05},"depth":{"buy":[{"quantity":625,"price":37.65,"orders":1},{"quantity":625,"price":37.6,"orders":1},{"quantity":625,"price":37.35,"orders":1},{"quantity":625,"price":37.3,"orders":1},{"quantity":625,"price":36.8,"orders":1}],"sell":[{"quantity":625,"price":37.95,"orders":1},{"quantity":625,"price":38.0,"orders":1},{"quantity":625,"price":38.2,"orders":1},{"quantity":625,"price":38.4,"orders":1},{"quantity":1250,"price":38.45,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|70941","symbol":"AXISBANK25MAY1210PE","last_price":38.05,"volume":213125,"average_price":40.24,"oi":303750.0,"net_change":-19.9,"total_buy_quantity":48125.0,"total_sell_quantity":85000.0,"lower_circuit_limit":8.0,"upper_circuit_limit":91.55,"last_trade_time":"1745834360572","oi_day_high":336875.0,"oi_day_low":300000.0},"NSE_FO:SRF25MAY3050PE":{"ohlc":{"open":146.3,"high":146.3,"low":111.6,"close":118.15},"depth":{"buy":[{"quantity":375,"price":116.65,"orders":1},{"quantity":375,"price":116.6,"orders":1},{"quantity":375,"price":116.55,"orders":1},{"quantity":375,"price":116.5,"orders":1},{"quantity":375,"price":116.45,"orders":1}],"sell":[{"quantity":375,"price":118.2,"orders":1},{"quantity":375,"price":118.25,"orders":1},{"quantity":375,"price":122.2,"orders":1},{"quantity":375,"price":122.25,"orders":1},{"quantity":375,"price":126.3,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|139438","symbol":"SRF25MAY3050PE","last_price":118.15,"volume":87000,"average_price":120.45,"oi":48375.0,"net_change":-45.25,"total_buy_quantity":42000.0,"total_sell_quantity":40125.0,"lower_circuit_limit":69.45,"upper_circuit_limit":257.35,"last_trade_time":"1745834347326","oi_day_high":48375.0,"oi_day_low":23250.0},"NSE_FO:APOLLOTYRE25MAY470PE":{"ohlc":{"open":29.15,"high":32.0,"low":21.7,"close":21.7},"depth":{"buy":[{"quantity":1700,"price":21.1,"orders":1},{"quantity":1700,"price":21.05,"orders":1},{"quantity":1700,"price":21.0,"orders":1},{"quantity":17000,"price":19.95,"orders":2},{"quantity":3400,"price":19.9,"orders":1}],"sell":[{"quantity":1700,"price":22.05,"orders":1},{"quantity":1700,"price":22.1,"orders":1},{"quantity":1700,"price":22.4,"orders":1},{"quantity":3400,"price":22.45,"orders":1},{"quantity":1700,"price":22.5,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|68711","symbol":"APOLLOTYRE25MAY470PE","last_price":21.7,"volume":20400,"average_price":24.95,"oi":85000.0,"net_change":-1.05,"total_buy_quantity":83300.0,"total_sell_quantity":142800.0,"lower_circuit_limit":2.75,"upper_circuit_limit":42.75,"last_trade_time":"1745834256600","oi_day_high":88400.0,"oi_day_low":85000.0},"NSE_FO:SHRIRAMFIN25MAY700CE":{"ohlc":{"open":10.9,"high":10.9,"low":4.05,"close":7.45},"depth":{"buy":[{"quantity":1500,"price":7.3,"orders":2},{"quantity":3000,"price":7.25,"orders":4},{"quantity":4500,"price":7.2,"orders":6},{"quantity":6000,"price":7.15,"orders":7},{"quantity":2250,"price":7.1,"orders":3}],"sell":[{"quantity":1500,"price":7.4,"orders":2},{"quantity":3000,"price":7.45,"orders":4},{"quantity":12000,"price":7.5,"orders":11},{"quantity":2250,"price":7.55,"orders":3},{"quantity":2250,"price":7.6,"orders":3}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|122656","symbol":"SHRIRAMFIN25MAY700CE","last_price":7.45,"volume":10938750,"average_price":6.31,"oi":2658000.0,"net_change":-10.0,"total_buy_quantity":1021500.0,"total_sell_quantity":429750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.45,"last_trade_time":"1745834396764","oi_day_high":2826000.0,"oi_day_low":1656750.0},"NSE_FO:COALINDIA25MAY400PE":{"ohlc":{"open":17.55,"high":18.45,"low":13.05,"close":13.5},"depth":{"buy":[{"quantity":1050,"price":13.4,"orders":1},{"quantity":3150,"price":13.35,"orders":3},{"quantity":4200,"price":13.3,"orders":3},{"quantity":1050,"price":13.25,"orders":1},{"quantity":1050,"price":13.2,"orders":1}],"sell":[{"quantity":3150,"price":13.5,"orders":3},{"quantity":2100,"price":13.55,"orders":2},{"quantity":7350,"price":13.6,"orders":6},{"quantity":1050,"price":13.65,"orders":1},{"quantity":6300,"price":13.7,"orders":5}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|75298","symbol":"COALINDIA25MAY400PE","last_price":13.5,"volume":1428000,"average_price":14.1,"oi":2026500.0,"net_change":-4.0,"total_buy_quantity":202650.0,"total_sell_quantity":301350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.5,"last_trade_time":"1745834398159","oi_day_high":2454900.0,"oi_day_low":2026500.0},"NSE_FO:EXIDEIND25MAY380CE":{"ohlc":{"open":13.65,"high":19.8,"low":12.0,"close":16.6},"depth":{"buy":[{"quantity":1800,"price":16.35,"orders":1},{"quantity":1800,"price":16.3,"orders":1},{"quantity":1800,"price":16.15,"orders":1},{"quantity":1800,"price":16.1,"orders":1},{"quantity":1800,"price":16.05,"orders":1}],"sell":[{"quantity":1800,"price":16.55,"orders":1},{"quantity":3600,"price":16.6,"orders":2},{"quantity":1800,"price":16.65,"orders":1},{"quantity":1800,"price":16.7,"orders":1},{"quantity":3600,"price":16.75,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|82125","symbol":"EXIDEIND25MAY380CE","last_price":16.6,"volume":2926800,"average_price":16.54,"oi":1080000.0,"net_change":3.45,"total_buy_quantity":349200.0,"total_sell_quantity":363600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.15,"last_trade_time":"1745834384906","oi_day_high":1081800.0,"oi_day_low":900000.0},"NSE_FO:CYIENT25MAY1240PE":{"ohlc":{"open":83.55,"high":92.05,"low":76.9,"close":90.1},"depth":{"buy":[{"quantity":300,"price":83.45,"orders":1},{"quantity":300,"price":83.4,"orders":1},{"quantity":300,"price":81.6,"orders":1},{"quantity":3300,"price":76.5,"orders":1},{"quantity":300,"price":63.5,"orders":1}],"sell":[{"quantity":300,"price":85.75,"orders":1},{"quantity":300,"price":85.8,"orders":1},{"quantity":300,"price":86.4,"orders":1},{"quantity":300,"price":92.05,"orders":1},{"quantity":18000,"price":95.35,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|77665","symbol":"CYIENT25MAY1240PE","last_price":90.1,"volume":25200,"average_price":85.29,"oi":39300.0,"net_change":-10.15,"total_buy_quantity":7200.0,"total_sell_quantity":26100.0,"lower_circuit_limit":42.2,"upper_circuit_limit":158.3,"last_trade_time":"1745829834692","oi_day_high":46500.0,"oi_day_low":39300.0},"NSE_FO:ATGL25MAY620PE":{"ohlc":{"open":38.3,"high":38.45,"low":31.5,"close":31.95},"depth":{"buy":[{"quantity":775,"price":31.05,"orders":1},{"quantity":775,"price":28.9,"orders":1},{"quantity":7750,"price":28.85,"orders":1},{"quantity":5425,"price":28.75,"orders":2},{"quantity":3875,"price":28.65,"orders":1}],"sell":[{"quantity":775,"price":32.3,"orders":1},{"quantity":775,"price":32.55,"orders":1},{"quantity":775,"price":32.6,"orders":1},{"quantity":775,"price":33.25,"orders":1},{"quantity":1550,"price":33.3,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|68172","symbol":"ATGL25MAY620PE","last_price":31.95,"volume":127100,"average_price":33.12,"oi":54250.0,"net_change":-15.1,"total_buy_quantity":118575.0,"total_sell_quantity":99975.0,"lower_circuit_limit":17.45,"upper_circuit_limit":76.65,"last_trade_time":"1745834344562","oi_day_high":54250.0,"oi_day_low":16275.0},"NSE_FO:TECHM25MAY1440PE":{"ohlc":{"open":35.1,"high":49.0,"low":33.35,"close":38.4},"depth":{"buy":[{"quantity":600,"price":38.3,"orders":1},{"quantity":600,"price":37.5,"orders":1},{"quantity":600,"price":37.45,"orders":1},{"quantity":600,"price":37.05,"orders":1},{"quantity":600,"price":35.4,"orders":1}],"sell":[{"quantity":600,"price":38.65,"orders":1},{"quantity":600,"price":38.85,"orders":1},{"quantity":1200,"price":38.95,"orders":2},{"quantity":600,"price":39.0,"orders":1},{"quantity":600,"price":39.3,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|132320","symbol":"TECHM25MAY1440PE","last_price":38.4,"volume":746400,"average_price":42.69,"oi":264600.0,"net_change":-2.8,"total_buy_quantity":78000.0,"total_sell_quantity":91800.0,"lower_circuit_limit":11.05,"upper_circuit_limit":71.35,"last_trade_time":"1745834389468","oi_day_high":324600.0,"oi_day_low":264600.0},"NSE_FO:SONACOMS25MAY470PE":{"ohlc":{"open":40.95,"high":40.95,"low":29.2,"close":30.0},"depth":{"buy":[{"quantity":775,"price":29.95,"orders":1},{"quantity":775,"price":29.9,"orders":1},{"quantity":775,"price":29.85,"orders":1},{"quantity":775,"price":29.65,"orders":1},{"quantity":2325,"price":29.5,"orders":1}],"sell":[{"quantity":775,"price":30.2,"orders":1},{"quantity":1550,"price":30.3,"orders":2},{"quantity":775,"price":30.4,"orders":1},{"quantity":775,"price":30.55,"orders":1},{"quantity":3875,"price":31.3,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|139022","symbol":"SONACOMS25MAY470PE","last_price":30.0,"volume":64325,"average_price":32.01,"oi":84475.0,"net_change":-10.95,"total_buy_quantity":55800.0,"total_sell_quantity":120125.0,"lower_circuit_limit":20.95,"upper_circuit_limit":60.95,"last_trade_time":"1745834396049","oi_day_high":84475.0,"oi_day_low":68200.0},"NSE_FO:ASIANPAINT25MAY2460PE":{"ohlc":{"open":97.25,"high":105.0,"low":77.9,"close":81.0},"depth":{"buy":[{"quantity":200,"price":80.55,"orders":1},{"quantity":200,"price":80.5,"orders":1},{"quantity":200,"price":80.2,"orders":1},{"quantity":600,"price":78.55,"orders":1},{"quantity":200,"price":78.5,"orders":1}],"sell":[{"quantity":200,"price":81.3,"orders":1},{"quantity":200,"price":81.35,"orders":1},{"quantity":200,"price":81.45,"orders":1},{"quantity":200,"price":82.4,"orders":1},{"quantity":600,"price":82.95,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|68940","symbol":"ASIANPAINT25MAY2460PE","last_price":81.0,"volume":76800,"average_price":86.96,"oi":101000.0,"net_change":-15.3,"total_buy_quantity":37800.0,"total_sell_quantity":38000.0,"lower_circuit_limit":46.45,"upper_circuit_limit":146.15,"last_trade_time":"1745834382239","oi_day_high":105800.0,"oi_day_low":100800.0},"NSE_FO:GRANULES25MAY480CE":{"ohlc":{"open":11.45,"high":15.4,"low":11.45,"close":13.8},"depth":{"buy":[{"quantity":2000,"price":13.75,"orders":2},{"quantity":1000,"price":13.65,"orders":1},{"quantity":2000,"price":13.6,"orders":2},{"quantity":1000,"price":13.55,"orders":1},{"quantity":2000,"price":13.5,"orders":2}],"sell":[{"quantity":2000,"price":13.95,"orders":2},{"quantity":3000,"price":14.0,"orders":2},{"quantity":2000,"price":14.05,"orders":2},{"quantity":1000,"price":14.1,"orders":1},{"quantity":2000,"price":14.15,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|84329","symbol":"GRANULES25MAY480CE","last_price":13.8,"volume":395000,"average_price":13.58,"oi":330000.0,"net_change":2.35,"total_buy_quantity":205000.0,"total_sell_quantity":197000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1745834326108","oi_day_high":336000.0,"oi_day_low":284000.0},"NSE_FO:BANKINDIA25MAY119PE":{"ohlc":{"open":8.25,"high":8.25,"low":5.35,"close":5.35},"depth":{"buy":[{"quantity":4825,"price":5.4,"orders":1},{"quantity":4825,"price":5.35,"orders":1},{"quantity":24125,"price":5.25,"orders":1},{"quantity":48250,"price":5.15,"orders":1},{"quantity":33775,"price":5.1,"orders":2}],"sell":[{"quantity":4825,"price":5.75,"orders":1},{"quantity":9650,"price":5.8,"orders":2},{"quantity":48250,"price":6.1,"orders":2},{"quantity":82025,"price":6.15,"orders":3},{"quantity":14475,"price":6.2,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|74052","symbol":"BANKINDIA25MAY119PE","last_price":5.35,"volume":91675,"average_price":5.95,"oi":139925.0,"net_change":-0.75,"total_buy_quantity":728575.0,"total_sell_quantity":564525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1745826554658","oi_day_high":139925.0,"oi_day_low":101325.0},"NSE_FO:VBL25MAY530CE":{"ohlc":{"open":29.95,"high":35.1,"low":26.6,"close":30.2},"depth":{"buy":[{"quantity":1750,"price":30.1,"orders":2},{"quantity":875,"price":30.05,"orders":1},{"quantity":875,"price":30.0,"orders":1},{"quantity":875,"price":29.7,"orders":1},{"quantity":2625,"price":29.55,"orders":1}],"sell":[{"quantity":1750,"price":30.3,"orders":1},{"quantity":875,"price":30.5,"orders":1},{"quantity":875,"price":30.55,"orders":1},{"quantity":875,"price":30.9,"orders":1},{"quantity":2625,"price":31.0,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|145747","symbol":"VBL25MAY530CE","last_price":30.2,"volume":649250,"average_price":31.39,"oi":196875.0,"net_change":4.85,"total_buy_quantity":82250.0,"total_sell_quantity":117250.0,"lower_circuit_limit":5.35,"upper_circuit_limit":45.35,"last_trade_time":"1745834393800","oi_day_high":211750.0,"oi_day_low":158375.0},"NSE_FO:INFY25MAY1480PE":{"ohlc":{"open":42.45,"high":50.45,"low":40.1,"close":43.7},"depth":{"buy":[{"quantity":400,"price":43.6,"orders":1},{"quantity":800,"price":43.55,"orders":1},{"quantity":400,"price":43.35,"orders":1},{"quantity":1200,"price":43.3,"orders":3},{"quantity":800,"price":43.25,"orders":2}],"sell":[{"quantity":400,"price":43.9,"orders":1},{"quantity":800,"price":44.0,"orders":2},{"quantity":400,"price":44.05,"orders":1},{"quantity":400,"price":44.1,"orders":1},{"quantity":400,"price":44.15,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|95140","symbol":"INFY25MAY1480PE","last_price":43.7,"volume":1166000,"average_price":44.66,"oi":676400.0,"net_change":-1.55,"total_buy_quantity":66800.0,"total_sell_quantity":73600.0,"lower_circuit_limit":12.9,"upper_circuit_limit":77.6,"last_trade_time":"1745834398508","oi_day_high":714000.0,"oi_day_low":586800.0},"NSE_FO:FEDERALBNK25MAY202.5PE":{"ohlc":{"open":11.2,"high":11.2,"low":8.05,"close":8.7},"depth":{"buy":[{"quantity":5000,"price":8.65,"orders":1},{"quantity":5000,"price":8.6,"orders":1},{"quantity":5000,"price":8.5,"orders":1},{"quantity":5000,"price":8.45,"orders":1},{"quantity":5000,"price":8.35,"orders":1}],"sell":[{"quantity":10000,"price":8.75,"orders":2},{"quantity":5000,"price":8.8,"orders":1},{"quantity":5000,"price":8.85,"orders":1},{"quantity":5000,"price":8.9,"orders":1},{"quantity":5000,"price":8.95,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|88994","symbol":"FEDERALBNK25MAY202.5PE","last_price":8.7,"volume":930000,"average_price":9.23,"oi":525000.0,"net_change":-2.55,"total_buy_quantity":320000.0,"total_sell_quantity":470000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1745834365133","oi_day_high":605000.0,"oi_day_low":525000.0},"NSE_FO:CAMS25MAY4050PE":{"ohlc":{"open":280.05,"high":280.05,"low":240.2,"close":258.55},"depth":{"buy":[{"quantity":125,"price":249.45,"orders":1},{"quantity":125,"price":249.4,"orders":1},{"quantity":125,"price":249.15,"orders":1},{"quantity":125,"price":248.85,"orders":1},{"quantity":125,"price":223.5,"orders":1}],"sell":[{"quantity":125,"price":252.7,"orders":1},{"quantity":125,"price":252.75,"orders":1},{"quantity":125,"price":252.8,"orders":1},{"quantity":125,"price":252.9,"orders":1},{"quantity":125,"price":255.9,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|78659","symbol":"CAMS25MAY4050PE","last_price":258.55,"volume":625,"average_price":255.82,"oi":2250.0,"net_change":-26.95,"total_buy_quantity":625.0,"total_sell_quantity":9125.0,"lower_circuit_limit":120.85,"upper_circuit_limit":440.15,"last_trade_time":"1745833634665","oi_day_high":2375.0,"oi_day_low":2250.0},"NSE_FO:POLYCAB25MAY5500CE":{"ohlc":{"open":263.3,"high":339.95,"low":259.05,"close":324.7},"depth":{"buy":[{"quantity":125,"price":319.6,"orders":1},{"quantity":125,"price":319.25,"orders":1},{"quantity":125,"price":319.2,"orders":1},{"quantity":125,"price":318.65,"orders":1},{"quantity":125,"price":318.6,"orders":1}],"sell":[{"quantity":125,"price":323.35,"orders":1},{"quantity":125,"price":324.1,"orders":1},{"quantity":125,"price":324.15,"orders":1},{"quantity":125,"price":324.8,"orders":1},{"quantity":125,"price":324.85,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|131657","symbol":"POLYCAB25MAY5500CE","last_price":324.7,"volume":128250,"average_price":296.09,"oi":72500.0,"net_change":58.65,"total_buy_quantity":10375.0,"total_sell_quantity":14000.0,"lower_circuit_limit":30.05,"upper_circuit_limit":502.05,"last_trade_time":"1745834343006","oi_day_high":74250.0,"oi_day_low":71500.0},"NSE_FO:BOSCHLTD25MAY28500PE":{"ohlc":{"open":796.2,"high":800.0,"low":796.2,"close":800.0},"depth":{"buy":[{"quantity":25,"price":744.7,"orders":1},{"quantity":25,"price":744.65,"orders":1},{"quantity":250,"price":732.25,"orders":1},{"quantity":100,"price":723.7,"orders":1},{"quantity":125,"price":652.85,"orders":1}],"sell":[{"quantity":50,"price":935.4,"orders":2},{"quantity":25,"price":935.45,"orders":1},{"quantity":25,"price":935.55,"orders":1},{"quantity":75,"price":937.55,"orders":1},{"quantity":125,"price":949.1,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|76086","symbol":"BOSCHLTD25MAY28500PE","last_price":800.0,"volume":50,"average_price":798.1,"oi":25.0,"net_change":-464.5,"total_buy_quantity":850.0,"total_sell_quantity":1900.0,"lower_circuit_limit":479.8,"upper_circuit_limit":1854.5,"last_trade_time":"1745827687869","oi_day_high":25.0,"oi_day_low":25.0},"NSE_FO:HAL25MAY4300CE":{"ohlc":{"open":165.6,"high":295.0,"low":164.6,"close":288.0},"depth":{"buy":[{"quantity":300,"price":286.95,"orders":2},{"quantity":300,"price":286.85,"orders":2},{"quantity":150,"price":286.5,"orders":1},{"quantity":150,"price":286.45,"orders":1},{"quantity":150,"price":286.4,"orders":1}],"sell":[{"quantity":150,"price":288.95,"orders":1},{"quantity":300,"price":289.0,"orders":2},{"quantity":150,"price":289.1,"orders":1},{"quantity":150,"price":289.2,"orders":1},{"quantity":150,"price":289.85,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|85703","symbol":"HAL25MAY4300CE","last_price":288.0,"volume":1763850,"average_price":247.81,"oi":318750.0,"net_change":123.4,"total_buy_quantity":21450.0,"total_sell_quantity":38400.0,"lower_circuit_limit":18.8,"upper_circuit_limit":443.75,"last_trade_time":"1745834396005","oi_day_high":550050.0,"oi_day_low":318750.0},"NSE_FO:COFORGE25MAY7300PE":{"ohlc":{"open":383.15,"high":439.0,"low":353.65,"close":377.2},"depth":{"buy":[{"quantity":75,"price":377.6,"orders":1},{"quantity":75,"price":377.55,"orders":1},{"quantity":75,"price":376.15,"orders":1},{"quantity":75,"price":376.1,"orders":1},{"quantity":75,"price":376.05,"orders":1}],"sell":[{"quantity":75,"price":381.3,"orders":1},{"quantity":75,"price":394.9,"orders":1},{"quantity":75,"price":394.95,"orders":1},{"quantity":75,"price":395.0,"orders":1},{"quantity":150,"price":411.0,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|82051","symbol":"COFORGE25MAY7300PE","last_price":377.2,"volume":123975,"average_price":401.07,"oi":46650.0,"net_change":-3.7,"total_buy_quantity":8775.0,"total_sell_quantity":9450.0,"lower_circuit_limit":156.35,"upper_circuit_limit":605.45,"last_trade_time":"1745834393506","oi_day_high":47550.0,"oi_day_low":29550.0},"NSE_FO:INOXWIND25MAY180PE":{"ohlc":{"open":17.15,"high":17.15,"low":13.35,"close":14.15},"depth":{"buy":[{"quantity":3225,"price":14.15,"orders":1},{"quantity":6450,"price":14.1,"orders":2},{"quantity":3225,"price":14.05,"orders":1},{"quantity":12900,"price":14.0,"orders":1},{"quantity":3225,"price":13.9,"orders":1}],"sell":[{"quantity":9675,"price":14.45,"orders":3},{"quantity":3225,"price":14.5,"orders":1},{"quantity":3225,"price":14.65,"orders":1},{"quantity":6450,"price":14.7,"orders":1},{"quantity":9675,"price":15.25,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|106102","symbol":"INOXWIND25MAY180PE","last_price":14.15,"volume":364425,"average_price":14.69,"oi":545025.0,"net_change":-2.7,"total_buy_quantity":293475.0,"total_sell_quantity":345075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.85,"last_trade_time":"1745834389369","oi_day_high":545025.0,"oi_day_low":454725.0},"NSE_FO:SIEMENS25MAY2900PE":{"ohlc":{"open":174.5,"high":176.65,"low":120.4,"close":132.9},"depth":{"buy":[{"quantity":75,"price":130.25,"orders":1},{"quantity":75,"price":130.1,"orders":1},{"quantity":75,"price":129.9,"orders":1},{"quantity":75,"price":121.75,"orders":1},{"quantity":525,"price":121.7,"orders":2}],"sell":[{"quantity":75,"price":131.65,"orders":1},{"quantity":75,"price":132.0,"orders":1},{"quantity":75,"price":132.15,"orders":1},{"quantity":75,"price":132.3,"orders":1},{"quantity":150,"price":132.6,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|41423","symbol":"SIEMENS25MAY2900PE","last_price":132.9,"volume":71175,"average_price":138.05,"oi":100050.0,"net_change":-45.15,"total_buy_quantity":7275.0,"total_sell_quantity":14025.0,"lower_circuit_limit":69.7,"upper_circuit_limit":286.4,"last_trade_time":"1745834309638","oi_day_high":100050.0,"oi_day_low":84450.0},"NSE_FO:WIPRO25MAY242.5PE":{"ohlc":{"open":8.9,"high":10.3,"low":8.5,"close":8.75},"depth":{"buy":[{"quantity":9000,"price":8.65,"orders":3},{"quantity":6000,"price":8.6,"orders":2},{"quantity":15000,"price":8.55,"orders":4},{"quantity":21000,"price":8.5,"orders":3},{"quantity":39000,"price":8.35,"orders":1}],"sell":[{"quantity":3000,"price":8.75,"orders":1},{"quantity":9000,"price":8.8,"orders":3},{"quantity":15000,"price":8.85,"orders":3},{"quantity":9000,"price":8.9,"orders":2},{"quantity":27000,"price":8.95,"orders":3}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|146130","symbol":"WIPRO25MAY242.5PE","last_price":8.75,"volume":1203000,"average_price":9.13,"oi":1347000.0,"net_change":-0.75,"total_buy_quantity":447000.0,"total_sell_quantity":597000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1745834340006","oi_day_high":1359000.0,"oi_day_low":1188000.0},"NSE_FO:JSWENERGY25MAY500PE":{"ohlc":{"open":32.9,"high":38.65,"low":30.05,"close":36.05},"depth":{"buy":[{"quantity":750,"price":36.0,"orders":1},{"quantity":1500,"price":35.95,"orders":2},{"quantity":750,"price":35.85,"orders":1},{"quantity":750,"price":35.8,"orders":1},{"quantity":750,"price":35.7,"orders":1}],"sell":[{"quantity":2250,"price":36.25,"orders":3},{"quantity":1500,"price":36.3,"orders":2},{"quantity":3750,"price":36.35,"orders":4},{"quantity":750,"price":36.4,"orders":1},{"quantity":750,"price":36.45,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|98579","symbol":"JSWENERGY25MAY500PE","last_price":36.05,"volume":384750,"average_price":34.66,"oi":375750.0,"net_change":1.0,"total_buy_quantity":102750.0,"total_sell_quantity":111750.0,"lower_circuit_limit":12.95,"upper_circuit_limit":57.15,"last_trade_time":"1745834375505","oi_day_high":375750.0,"oi_day_low":277500.0},"NSE_FO:NHPC25MAY89PE":{"ohlc":{"open":5.55,"high":5.55,"low":5.3,"close":5.3},"depth":{"buy":[{"quantity":6400,"price":4.8,"orders":1},{"quantity":6400,"price":4.75,"orders":1},{"quantity":6400,"price":4.65,"orders":1},{"quantity":83200,"price":4.6,"orders":2},{"quantity":25600,"price":4.55,"orders":1}],"sell":[{"quantity":12800,"price":4.95,"orders":2},{"quantity":12800,"price":5.0,"orders":2},{"quantity":6400,"price":5.05,"orders":1},{"quantity":6400,"price":5.1,"orders":1},{"quantity":6400,"price":5.15,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|123707","symbol":"NHPC25MAY89PE","last_price":5.3,"volume":25600,"average_price":5.41,"oi":243200.0,"net_change":-0.3,"total_buy_quantity":262400.0,"total_sell_quantity":825600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1745820076440","oi_day_high":243200.0,"oi_day_low":230400.0},"NSE_FO:NESTLEIND25MAY2440CE":{"ohlc":{"open":49.05,"high":55.0,"low":41.2,"close":48.2},"depth":{"buy":[{"quantity":200,"price":47.55,"orders":1},{"quantity":200,"price":47.5,"orders":1},{"quantity":200,"price":47.35,"orders":1},{"quantity":200,"price":47.3,"orders":1},{"quantity":200,"price":46.4,"orders":1}],"sell":[{"quantity":200,"price":48.35,"orders":1},{"quantity":200,"price":48.4,"orders":1},{"quantity":200,"price":48.5,"orders":1},{"quantity":200,"price":48.55,"orders":1},{"quantity":200,"price":48.6,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|108889","symbol":"NESTLEIND25MAY2440CE","last_price":48.2,"volume":153600,"average_price":49.03,"oi":103600.0,"net_change":-7.65,"total_buy_quantity":40800.0,"total_sell_quantity":53000.0,"lower_circuit_limit":13.9,"upper_circuit_limit":97.8,"last_trade_time":"1745834387275","oi_day_high":106400.0,"oi_day_low":97000.0},"NSE_FO:MPHASIS25MAY2460CE":{"ohlc":{"open":119.0,"high":146.7,"low":103.35,"close":142.5},"depth":{"buy":[{"quantity":275,"price":142.3,"orders":1},{"quantity":275,"price":142.25,"orders":1},{"quantity":275,"price":141.55,"orders":1},{"quantity":275,"price":139.85,"orders":1},{"quantity":275,"price":136.8,"orders":1}],"sell":[{"quantity":275,"price":142.85,"orders":1},{"quantity":275,"price":143.45,"orders":1},{"quantity":275,"price":145.8,"orders":1},{"quantity":275,"price":145.85,"orders":1},{"quantity":275,"price":146.95,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|120544","symbol":"MPHASIS25MAY2460CE","last_price":142.5,"volume":135575,"average_price":122.98,"oi":13750.0,"net_change":-26.45,"total_buy_quantity":19800.0,"total_sell_quantity":29975.0,"lower_circuit_limit":3.4,"upper_circuit_limit":275.2,"last_trade_time":"1745834399061","oi_day_high":26125.0,"oi_day_low":5225.0},"NSE_FO:HINDCOPPER25MAY225CE":{"ohlc":{"open":8.0,"high":9.45,"low":7.05,"close":8.4},"depth":{"buy":[{"quantity":5300,"price":8.35,"orders":2},{"quantity":5300,"price":8.3,"orders":2},{"quantity":5300,"price":8.25,"orders":2},{"quantity":2650,"price":8.2,"orders":1},{"quantity":2650,"price":8.05,"orders":1}],"sell":[{"quantity":2650,"price":8.55,"orders":1},{"quantity":2650,"price":8.6,"orders":1},{"quantity":2650,"price":8.7,"orders":1},{"quantity":2650,"price":8.9,"orders":1},{"quantity":13250,"price":8.95,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|97273","symbol":"HINDCOPPER25MAY225CE","last_price":8.4,"volume":272950,"average_price":8.41,"oi":418700.0,"net_change":1.0,"total_buy_quantity":527350.0,"total_sell_quantity":363050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1745834324988","oi_day_high":442550.0,"oi_day_low":416050.0},"NSE_FO:HAVELLS25MAY1600PE":{"ohlc":{"open":54.25,"high":55.8,"low":44.45,"close":48.7},"depth":{"buy":[{"quantity":500,"price":48.75,"orders":1},{"quantity":500,"price":48.7,"orders":1},{"quantity":1500,"price":48.55,"orders":1},{"quantity":500,"price":48.5,"orders":1},{"quantity":1500,"price":48.45,"orders":1}],"sell":[{"quantity":500,"price":49.6,"orders":1},{"quantity":1500,"price":49.65,"orders":1},{"quantity":1500,"price":49.95,"orders":1},{"quantity":500,"price":50.0,"orders":1},{"quantity":1500,"price":50.2,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|86048","symbol":"HAVELLS25MAY1600PE","last_price":48.7,"volume":276500,"average_price":49.82,"oi":426500.0,"net_change":-7.9,"total_buy_quantity":64500.0,"total_sell_quantity":65000.0,"lower_circuit_limit":19.6,"upper_circuit_limit":93.6,"last_trade_time":"1745834385382","oi_day_high":426500.0,"oi_day_low":352000.0},"NSE_FO:NAUKRI25MAY7200CE":{"ohlc":{"open":269.75,"high":284.9,"low":212.0,"close":223.3},"depth":{"buy":[{"quantity":75,"price":220.15,"orders":1},{"quantity":75,"price":220.1,"orders":1},{"quantity":75,"price":220.0,"orders":1},{"quantity":75,"price":218.45,"orders":1},{"quantity":75,"price":215.0,"orders":1}],"sell":[{"quantity":75,"price":226.65,"orders":1},{"quantity":75,"price":226.7,"orders":1},{"quantity":75,"price":228.05,"orders":1},{"quantity":75,"price":228.1,"orders":1},{"quantity":75,"price":233.95,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|107838","symbol":"NAUKRI25MAY7200CE","last_price":223.3,"volume":34050,"average_price":232.07,"oi":44025.0,"net_change":-35.65,"total_buy_quantity":12750.0,"total_sell_quantity":13800.0,"lower_circuit_limit":42.5,"upper_circuit_limit":475.4,"last_trade_time":"1745834399265","oi_day_high":45225.0,"oi_day_low":42075.0},"NSE_FO:GLENMARK25MAY1440PE":{"ohlc":{"open":87.0,"high":90.85,"low":71.1,"close":71.2},"depth":{"buy":[{"quantity":650,"price":71.25,"orders":2},{"quantity":325,"price":70.2,"orders":1},{"quantity":325,"price":70.15,"orders":1},{"quantity":325,"price":69.4,"orders":1},{"quantity":1625,"price":69.35,"orders":1}],"sell":[{"quantity":325,"price":71.9,"orders":1},{"quantity":325,"price":71.95,"orders":1},{"quantity":325,"price":72.2,"orders":1},{"quantity":325,"price":72.25,"orders":1},{"quantity":325,"price":73.0,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|83171","symbol":"GLENMARK25MAY1440PE","last_price":71.2,"volume":23725,"average_price":79.71,"oi":29250.0,"net_change":-38.55,"total_buy_quantity":18525.0,"total_sell_quantity":35425.0,"lower_circuit_limit":24.65,"upper_circuit_limit":163.25,"last_trade_time":"1745834391888","oi_day_high":29250.0,"oi_day_low":25675.0},"NSE_FO:RBLBANK25MAY197.5CE":{"ohlc":{"open":8.6,"high":16.9,"low":7.55,"close":15.2},"depth":{"buy":[{"quantity":2500,"price":14.75,"orders":1},{"quantity":2500,"price":14.7,"orders":1},{"quantity":2500,"price":14.6,"orders":1},{"quantity":2500,"price":14.5,"orders":1},{"quantity":7500,"price":14.45,"orders":1}],"sell":[{"quantity":2500,"price":15.0,"orders":1},{"quantity":2500,"price":15.05,"orders":1},{"quantity":2500,"price":15.15,"orders":1},{"quantity":5000,"price":15.2,"orders":2},{"quantity":2500,"price":15.25,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|134046","symbol":"RBLBANK25MAY197.5CE","last_price":15.2,"volume":2967500,"average_price":11.92,"oi":152500.0,"net_change":8.2,"total_buy_quantity":340000.0,"total_sell_quantity":320000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.35,"last_trade_time":"1745834310924","oi_day_high":380000.0,"oi_day_low":140000.0},"NSE_FO:HDFCAMC25MAY4550CE":{"ohlc":{"open":109.1,"high":119.05,"low":86.3,"close":117.05},"depth":{"buy":[{"quantity":150,"price":111.35,"orders":1},{"quantity":150,"price":111.3,"orders":1},{"quantity":150,"price":111.25,"orders":1},{"quantity":150,"price":111.15,"orders":1},{"quantity":150,"price":108.65,"orders":1}],"sell":[{"quantity":150,"price":113.6,"orders":1},{"quantity":150,"price":113.65,"orders":1},{"quantity":150,"price":113.85,"orders":1},{"quantity":750,"price":117.4,"orders":1},{"quantity":600,"price":128.25,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|93470","symbol":"HDFCAMC25MAY4550CE","last_price":117.05,"volume":27750,"average_price":101.96,"oi":9600.0,"net_change":12.1,"total_buy_quantity":23100.0,"total_sell_quantity":24000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":215.25,"last_trade_time":"1745833801301","oi_day_high":9600.0,"oi_day_low":6300.0},"NSE_FO:INDIANB25MAY570CE":{"ohlc":{"open":31.65,"high":40.95,"low":30.6,"close":39.1},"depth":{"buy":[{"quantity":950,"price":37.95,"orders":1},{"quantity":950,"price":37.9,"orders":1},{"quantity":1900,"price":37.8,"orders":2},{"quantity":950,"price":36.5,"orders":1},{"quantity":4750,"price":36.4,"orders":1}],"sell":[{"quantity":950,"price":38.85,"orders":1},{"quantity":950,"price":38.9,"orders":1},{"quantity":950,"price":39.0,"orders":1},{"quantity":950,"price":39.1,"orders":1},{"quantity":950,"price":39.45,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|103521","symbol":"INDIANB25MAY570CE","last_price":39.1,"volume":51300,"average_price":35.41,"oi":71250.0,"net_change":9.75,"total_buy_quantity":52250.0,"total_sell_quantity":95000.0,"lower_circuit_limit":7.95,"upper_circuit_limit":50.75,"last_trade_time":"1745831686382","oi_day_high":71250.0,"oi_day_low":66500.0},"NSE_FO:SAIL25MAY117.5PE":{"ohlc":{"open":6.9,"high":7.05,"low":4.95,"close":5.35},"depth":{"buy":[{"quantity":32000,"price":5.25,"orders":5},{"quantity":20000,"price":5.2,"orders":3},{"quantity":16000,"price":5.15,"orders":2},{"quantity":32000,"price":5.1,"orders":2},{"quantity":16000,"price":5.05,"orders":2}],"sell":[{"quantity":8000,"price":5.35,"orders":2},{"quantity":8000,"price":5.4,"orders":2},{"quantity":8000,"price":5.45,"orders":2},{"quantity":24000,"price":5.5,"orders":2},{"quantity":4000,"price":5.6,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|135182","symbol":"SAIL25MAY117.5PE","last_price":5.35,"volume":836000,"average_price":5.73,"oi":816000.0,"net_change":-1.4,"total_buy_quantity":632000.0,"total_sell_quantity":728000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1745834383429","oi_day_high":868000.0,"oi_day_low":800000.0},"NSE_FO:ICICIBANK25MAY1400PE":{"ohlc":{"open":29.95,"high":30.9,"low":17.6,"close":19.8},"depth":{"buy":[{"quantity":700,"price":19.7,"orders":1},{"quantity":1400,"price":19.65,"orders":2},{"quantity":2100,"price":19.6,"orders":3},{"quantity":2800,"price":19.55,"orders":4},{"quantity":2100,"price":19.5,"orders":3}],"sell":[{"quantity":16800,"price":19.8,"orders":4},{"quantity":5600,"price":19.85,"orders":2},{"quantity":2800,"price":19.9,"orders":4},{"quantity":4200,"price":19.95,"orders":5},{"quantity":11200,"price":20.0,"orders":6}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|90471","symbol":"ICICIBANK25MAY1400PE","last_price":19.8,"volume":4788000,"average_price":20.94,"oi":3488100.0,"net_change":-10.7,"total_buy_quantity":357700.0,"total_sell_quantity":303100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.45,"last_trade_time":"1745834383155","oi_day_high":3546200.0,"oi_day_low":2734200.0},"NSE_FO:BSOFT25MAY395CE":{"ohlc":{"open":17.6,"high":19.0,"low":14.95,"close":18.2},"depth":{"buy":[{"quantity":2000,"price":18.15,"orders":2},{"quantity":1000,"price":18.0,"orders":1},{"quantity":1000,"price":17.95,"orders":1},{"quantity":1000,"price":17.9,"orders":1},{"quantity":1000,"price":17.85,"orders":1}],"sell":[{"quantity":3000,"price":18.3,"orders":2},{"quantity":1000,"price":18.35,"orders":1},{"quantity":1000,"price":18.4,"orders":1},{"quantity":1000,"price":18.45,"orders":1},{"quantity":1000,"price":18.5,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|77885","symbol":"BSOFT25MAY395CE","last_price":18.2,"volume":181000,"average_price":17.11,"oi":134000.0,"net_change":0.9,"total_buy_quantity":167000.0,"total_sell_quantity":192000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.3,"last_trade_time":"1745834399091","oi_day_high":134000.0,"oi_day_low":108000.0},"NSE_FO:PAGEIND25MAY45000PE":{"ohlc":{"open":1505.5,"high":1856.05,"low":1427.6,"close":1427.6},"depth":{"buy":[{"quantity":195,"price":1279.55,"orders":1},{"quantity":150,"price":1145.4,"orders":1},{"quantity":105,"price":1114.3,"orders":2},{"quantity":600,"price":895.7,"orders":1},{"quantity":75,"price":892.3,"orders":1}],"sell":[{"quantity":15,"price":1615.65,"orders":1},{"quantity":45,"price":1615.85,"orders":1},{"quantity":60,"price":1625.05,"orders":1},{"quantity":195,"price":1671.45,"orders":1},{"quantity":150,"price":1692.85,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|112171","symbol":"PAGEIND25MAY45000PE","last_price":1427.6,"volume":1875,"average_price":1612.64,"oi":1350.0,"net_change":-185.85,"total_buy_quantity":1275.0,"total_sell_quantity":1290.0,"lower_circuit_limit":555.85,"upper_circuit_limit":2671.05,"last_trade_time":"1745834092042","oi_day_high":1575.0,"oi_day_low":1230.0},"NSE_FO:TORNTPHARM25MAY3350CE":{"ohlc":{"open":105.0,"high":130.0,"low":104.5,"close":125.6},"depth":{"buy":[{"quantity":250,"price":125.0,"orders":1},{"quantity":250,"price":123.35,"orders":1},{"quantity":250,"price":123.3,"orders":1},{"quantity":250,"price":123.25,"orders":1},{"quantity":250,"price":123.2,"orders":1}],"sell":[{"quantity":250,"price":125.95,"orders":1},{"quantity":250,"price":126.0,"orders":1},{"quantity":250,"price":126.35,"orders":1},{"quantity":250,"price":126.8,"orders":1},{"quantity":250,"price":126.9,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|144795","symbol":"TORNTPHARM25MAY3350CE","last_price":125.6,"volume":79500,"average_price":122.46,"oi":23000.0,"net_change":44.15,"total_buy_quantity":32750.0,"total_sell_quantity":22500.0,"lower_circuit_limit":26.0,"upper_circuit_limit":232.45,"last_trade_time":"1745834380683","oi_day_high":24000.0,"oi_day_low":12500.0},"NSE_FO:HINDPETRO25MAY390CE":{"ohlc":{"open":14.75,"high":20.0,"low":14.0,"close":20.0},"depth":{"buy":[{"quantity":2025,"price":19.85,"orders":1},{"quantity":4050,"price":19.8,"orders":2},{"quantity":2025,"price":19.7,"orders":1},{"quantity":4050,"price":19.65,"orders":1},{"quantity":2025,"price":19.6,"orders":1}],"sell":[{"quantity":8100,"price":19.95,"orders":3},{"quantity":8100,"price":20.0,"orders":4},{"quantity":2025,"price":20.05,"orders":1},{"quantity":2025,"price":20.1,"orders":1},{"quantity":4050,"price":20.15,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|89174","symbol":"HINDPETRO25MAY390CE","last_price":20.0,"volume":1615950,"average_price":18.25,"oi":1026675.0,"net_change":5.55,"total_buy_quantity":338175.0,"total_sell_quantity":261225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.45,"last_trade_time":"1745834397566","oi_day_high":1085400.0,"oi_day_low":1018575.0},"NSE_FO:M&MFIN25MAY270PE":{"ohlc":{"open":15.0,"high":15.9,"low":12.7,"close":13.8},"depth":{"buy":[{"quantity":2000,"price":13.7,"orders":1},{"quantity":2000,"price":13.65,"orders":1},{"quantity":2000,"price":13.6,"orders":1},{"quantity":6000,"price":13.55,"orders":2},{"quantity":2000,"price":13.5,"orders":1}],"sell":[{"quantity":4000,"price":13.85,"orders":2},{"quantity":2000,"price":13.9,"orders":1},{"quantity":2000,"price":13.95,"orders":1},{"quantity":4000,"price":14.0,"orders":2},{"quantity":4000,"price":14.05,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|103517","symbol":"M&MFIN25MAY270PE","last_price":13.8,"volume":620000,"average_price":13.89,"oi":924000.0,"net_change":-0.85,"total_buy_quantity":322000.0,"total_sell_quantity":254000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.65,"last_trade_time":"1745834391817","oi_day_high":1086000.0,"oi_day_low":920000.0},"NSE_FO:SIEMENS25MAY2900CE":{"ohlc":{"open":123.95,"high":157.1,"low":116.2,"close":152.0},"depth":{"buy":[{"quantity":75,"price":151.55,"orders":1},{"quantity":75,"price":151.5,"orders":1},{"quantity":75,"price":151.4,"orders":1},{"quantity":150,"price":150.55,"orders":2},{"quantity":75,"price":150.5,"orders":1}],"sell":[{"quantity":75,"price":152.75,"orders":1},{"quantity":525,"price":152.8,"orders":1},{"quantity":300,"price":153.0,"orders":1},{"quantity":75,"price":153.65,"orders":1},{"quantity":75,"price":153.7,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|41421","symbol":"SIEMENS25MAY2900CE","last_price":152.0,"volume":306750,"average_price":140.07,"oi":153075.0,"net_change":34.7,"total_buy_quantity":9150.0,"total_sell_quantity":28575.0,"lower_circuit_limit":18.3,"upper_circuit_limit":216.3,"last_trade_time":"1745834399792","oi_day_high":179400.0,"oi_day_low":151725.0},"NSE_FO:CESC25MAY157.5PE":{"ohlc":{"open":8.2,"high":8.8,"low":5.85,"close":5.85},"depth":{"buy":[{"quantity":2925,"price":6.1,"orders":1},{"quantity":2925,"price":6.05,"orders":1},{"quantity":11700,"price":5.65,"orders":1},{"quantity":46800,"price":5.4,"orders":1},{"quantity":29250,"price":5.25,"orders":1}],"sell":[{"quantity":2925,"price":6.95,"orders":1},{"quantity":46800,"price":7.0,"orders":1},{"quantity":29250,"price":7.3,"orders":1},{"quantity":35100,"price":7.35,"orders":3},{"quantity":29250,"price":7.6,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|80002","symbol":"CESC25MAY157.5PE","last_price":5.85,"volume":131625,"average_price":7.43,"oi":119925.0,"net_change":-4.2,"total_buy_quantity":295425.0,"total_sell_quantity":289575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1745828112890","oi_day_high":128700.0,"oi_day_low":67275.0},"NSE_FO:BSE25MAY6500PE":{"ohlc":{"open":512.0,"high":512.0,"low":372.55,"close":380.1},"depth":{"buy":[{"quantity":125,"price":376.9,"orders":1},{"quantity":250,"price":376.85,"orders":2},{"quantity":125,"price":376.8,"orders":1},{"quantity":125,"price":375.95,"orders":1},{"quantity":125,"price":375.9,"orders":1}],"sell":[{"quantity":125,"price":380.0,"orders":1},{"quantity":125,"price":380.05,"orders":1},{"quantity":375,"price":380.15,"orders":2},{"quantity":250,"price":380.7,"orders":1},{"quantity":125,"price":380.75,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|35244","symbol":"BSE25MAY6500PE","last_price":380.1,"volume":292250,"average_price":423.91,"oi":149750.0,"net_change":-147.3,"total_buy_quantity":21500.0,"total_sell_quantity":24125.0,"lower_circuit_limit":170.4,"upper_circuit_limit":884.4,"last_trade_time":"1745834398535","oi_day_high":150375.0,"oi_day_low":92750.0},"NSE_FO:MFSL25MAY1240PE":{"ohlc":{"open":38.6,"high":41.2,"low":27.25,"close":33.05},"depth":{"buy":[{"quantity":800,"price":31.5,"orders":1},{"quantity":3200,"price":31.4,"orders":2},{"quantity":2400,"price":30.8,"orders":1},{"quantity":2400,"price":27.6,"orders":1},{"quantity":8800,"price":27.55,"orders":1}],"sell":[{"quantity":800,"price":33.4,"orders":1},{"quantity":800,"price":33.45,"orders":1},{"quantity":2400,"price":33.5,"orders":1},{"quantity":800,"price":33.55,"orders":1},{"quantity":2400,"price":34.1,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|105474","symbol":"MFSL25MAY1240PE","last_price":33.05,"volume":129600,"average_price":32.49,"oi":56000.0,"net_change":-5.55,"total_buy_quantity":96000.0,"total_sell_quantity":108000.0,"lower_circuit_limit":12.65,"upper_circuit_limit":64.55,"last_trade_time":"1745834381488","oi_day_high":56800.0,"oi_day_low":33600.0},"NSE_FO:PNBHOUSING25MAY1000CE":{"ohlc":{"open":50.95,"high":54.5,"low":40.9,"close":43.0},"depth":{"buy":[{"quantity":1300,"price":42.35,"orders":2},{"quantity":650,"price":42.3,"orders":1},{"quantity":650,"price":42.25,"orders":1},{"quantity":1950,"price":42.05,"orders":2},{"quantity":3250,"price":42.0,"orders":2}],"sell":[{"quantity":650,"price":43.0,"orders":1},{"quantity":1300,"price":43.55,"orders":1},{"quantity":650,"price":43.6,"orders":1},{"quantity":650,"price":43.7,"orders":1},{"quantity":650,"price":43.9,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|130559","symbol":"PNBHOUSING25MAY1000CE","last_price":43.0,"volume":622050,"average_price":45.23,"oi":435500.0,"net_change":0.15,"total_buy_quantity":136500.0,"total_sell_quantity":126750.0,"lower_circuit_limit":6.45,"upper_circuit_limit":79.25,"last_trade_time":"1745834388809","oi_day_high":436800.0,"oi_day_low":287300.0},"NSE_FO:NAUKRI25MAY7200PE":{"ohlc":{"open":425.75,"high":443.3,"low":401.05,"close":411.75},"depth":{"buy":[{"quantity":75,"price":411.6,"orders":1},{"quantity":75,"price":411.55,"orders":1},{"quantity":75,"price":409.1,"orders":1},{"quantity":75,"price":396.95,"orders":1},{"quantity":75,"price":396.9,"orders":1}],"sell":[{"quantity":75,"price":414.3,"orders":1},{"quantity":75,"price":414.55,"orders":1},{"quantity":75,"price":415.05,"orders":1},{"quantity":75,"price":415.15,"orders":1},{"quantity":75,"price":428.4,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|107839","symbol":"NAUKRI25MAY7200PE","last_price":411.75,"volume":5625,"average_price":422.54,"oi":9675.0,"net_change":8.65,"total_buy_quantity":5250.0,"total_sell_quantity":7725.0,"lower_circuit_limit":159.3,"upper_circuit_limit":646.9,"last_trade_time":"1745834372758","oi_day_high":10125.0,"oi_day_low":9300.0},"NSE_FO:PHOENIXLTD25MAY1650CE":{"ohlc":{"open":84.9,"high":86.35,"low":66.55,"close":78.75},"depth":{"buy":[{"quantity":350,"price":77.95,"orders":1},{"quantity":350,"price":77.9,"orders":1},{"quantity":350,"price":77.65,"orders":1},{"quantity":350,"price":77.55,"orders":1},{"quantity":350,"price":77.45,"orders":1}],"sell":[{"quantity":1050,"price":79.55,"orders":3},{"quantity":350,"price":79.6,"orders":1},{"quantity":350,"price":79.65,"orders":1},{"quantity":350,"price":79.7,"orders":1},{"quantity":350,"price":81.05,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|128671","symbol":"PHOENIXLTD25MAY1650CE","last_price":78.75,"volume":82950,"average_price":77.11,"oi":49700.0,"net_change":-6.15,"total_buy_quantity":51100.0,"total_sell_quantity":35000.0,"lower_circuit_limit":18.1,"upper_circuit_limit":151.7,"last_trade_time":"1745834368555","oi_day_high":49700.0,"oi_day_low":22050.0},"NSE_FO:GRASIM25MAY2720PE":{"ohlc":{"open":69.95,"high":74.2,"low":52.9,"close":58.3},"depth":{"buy":[{"quantity":250,"price":57.65,"orders":1},{"quantity":250,"price":57.25,"orders":1},{"quantity":250,"price":56.95,"orders":1},{"quantity":250,"price":56.9,"orders":1},{"quantity":250,"price":55.5,"orders":1}],"sell":[{"quantity":250,"price":58.15,"orders":1},{"quantity":250,"price":58.2,"orders":1},{"quantity":250,"price":58.4,"orders":1},{"quantity":1000,"price":58.45,"orders":2},{"quantity":1250,"price":59.25,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|84985","symbol":"GRASIM25MAY2720PE","last_price":58.3,"volume":67500,"average_price":59.31,"oi":17500.0,"net_change":-12.7,"total_buy_quantity":41250.0,"total_sell_quantity":55500.0,"lower_circuit_limit":18.55,"upper_circuit_limit":123.45,"last_trade_time":"1745834340002","oi_day_high":19000.0,"oi_day_low":13000.0},"NSE_FO:GMRAIRPORT25MAY89PE":{"ohlc":{"open":4.75,"high":4.8,"low":3.5,"close":3.75},"depth":{"buy":[{"quantity":22500,"price":3.7,"orders":4},{"quantity":16875,"price":3.65,"orders":3},{"quantity":45000,"price":3.6,"orders":5},{"quantity":5625,"price":3.55,"orders":1},{"quantity":5625,"price":3.5,"orders":1}],"sell":[{"quantity":5625,"price":3.8,"orders":1},{"quantity":56250,"price":3.85,"orders":7},{"quantity":50625,"price":3.9,"orders":8},{"quantity":28125,"price":3.95,"orders":4},{"quantity":28125,"price":4.0,"orders":4}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|90037","symbol":"GMRAIRPORT25MAY89PE","last_price":3.75,"volume":1035000,"average_price":3.94,"oi":489375.0,"net_change":-1.8,"total_buy_quantity":720000.0,"total_sell_quantity":1085625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1745834395116","oi_day_high":551250.0,"oi_day_low":438750.0},"NSE_FO:IIFL25MAY375PE":{"ohlc":{"open":24.25,"high":26.0,"low":22.45,"close":24.8},"depth":{"buy":[{"quantity":3100,"price":23.65,"orders":2},{"quantity":1550,"price":23.4,"orders":1},{"quantity":1550,"price":23.1,"orders":1},{"quantity":15500,"price":23.05,"orders":1},{"quantity":6200,"price":23.0,"orders":1}],"sell":[{"quantity":1550,"price":24.75,"orders":1},{"quantity":1550,"price":24.8,"orders":1},{"quantity":1550,"price":24.9,"orders":1},{"quantity":4650,"price":24.95,"orders":1},{"quantity":7750,"price":25.9,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|102873","symbol":"IIFL25MAY375PE","last_price":24.8,"volume":137950,"average_price":24.38,"oi":260400.0,"net_change":0.0,"total_buy_quantity":74400.0,"total_sell_quantity":156550.0,"lower_circuit_limit":4.8,"upper_circuit_limit":44.8,"last_trade_time":"1745834395675","oi_day_high":319300.0,"oi_day_low":257300.0},"NSE_FO:ADANIGREEN25MAY960CE":{"ohlc":{"open":44.0,"high":51.9,"low":38.95,"close":51.25},"depth":{"buy":[{"quantity":1875,"price":51.0,"orders":2},{"quantity":375,"price":50.5,"orders":1},{"quantity":375,"price":50.1,"orders":1},{"quantity":375,"price":49.75,"orders":1},{"quantity":375,"price":49.05,"orders":1}],"sell":[{"quantity":375,"price":51.25,"orders":1},{"quantity":750,"price":51.3,"orders":1},{"quantity":2625,"price":51.5,"orders":3},{"quantity":750,"price":51.55,"orders":1},{"quantity":375,"price":51.6,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|64784","symbol":"ADANIGREEN25MAY960CE","last_price":51.25,"volume":1301250,"average_price":47.71,"oi":824250.0,"net_change":8.35,"total_buy_quantity":105750.0,"total_sell_quantity":104250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.8,"last_trade_time":"1745834399497","oi_day_high":824250.0,"oi_day_low":674250.0},"NSE_FO:HINDALCO25MAY630CE":{"ohlc":{"open":25.95,"high":28.1,"low":25.0,"close":26.85},"depth":{"buy":[{"quantity":4200,"price":26.8,"orders":3},{"quantity":1400,"price":26.7,"orders":1},{"quantity":2800,"price":26.65,"orders":2},{"quantity":1400,"price":26.6,"orders":1},{"quantity":2800,"price":26.55,"orders":2}],"sell":[{"quantity":5600,"price":26.95,"orders":2},{"quantity":1400,"price":27.05,"orders":1},{"quantity":2800,"price":27.1,"orders":2},{"quantity":5600,"price":27.15,"orders":4},{"quantity":1400,"price":27.2,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|96927","symbol":"HINDALCO25MAY630CE","last_price":26.85,"volume":1801800,"average_price":26.69,"oi":1351000.0,"net_change":2.8,"total_buy_quantity":175000.0,"total_sell_quantity":291200.0,"lower_circuit_limit":4.05,"upper_circuit_limit":44.05,"last_trade_time":"1745834390797","oi_day_high":1351000.0,"oi_day_low":1160600.0},"NSE_FO:LTIM25MAY4550CE":{"ohlc":{"open":160.0,"high":180.0,"low":120.75,"close":161.35},"depth":{"buy":[{"quantity":150,"price":159.1,"orders":1},{"quantity":150,"price":159.05,"orders":1},{"quantity":150,"price":158.95,"orders":1},{"quantity":150,"price":158.85,"orders":1},{"quantity":300,"price":154.05,"orders":1}],"sell":[{"quantity":150,"price":162.1,"orders":1},{"quantity":150,"price":162.15,"orders":1},{"quantity":150,"price":162.25,"orders":1},{"quantity":150,"price":162.3,"orders":1},{"quantity":150,"price":163.4,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|115837","symbol":"LTIM25MAY4550CE","last_price":161.35,"volume":93900,"average_price":152.74,"oi":46350.0,"net_change":-10.85,"total_buy_quantity":21300.0,"total_sell_quantity":24450.0,"lower_circuit_limit":39.25,"upper_circuit_limit":305.15,"last_trade_time":"1745834310694","oi_day_high":47700.0,"oi_day_low":42750.0},"NSE_FO:SONACOMS25MAY470CE":{"ohlc":{"open":18.1,"high":24.15,"low":18.1,"close":22.55},"depth":{"buy":[{"quantity":775,"price":22.5,"orders":1},{"quantity":775,"price":22.45,"orders":1},{"quantity":775,"price":22.25,"orders":1},{"quantity":775,"price":22.05,"orders":1},{"quantity":3875,"price":21.9,"orders":1}],"sell":[{"quantity":775,"price":22.75,"orders":1},{"quantity":775,"price":22.9,"orders":1},{"quantity":2325,"price":22.95,"orders":1},{"quantity":775,"price":23.0,"orders":1},{"quantity":2325,"price":23.2,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|139021","symbol":"SONACOMS25MAY470CE","last_price":22.55,"volume":263500,"average_price":22.68,"oi":166625.0,"net_change":2.2,"total_buy_quantity":106950.0,"total_sell_quantity":146475.0,"lower_circuit_limit":0.35,"upper_circuit_limit":40.35,"last_trade_time":"1745834354653","oi_day_high":170500.0,"oi_day_low":140275.0},"NSE_FO:IDEA25MAY8PE":{"ohlc":{"open":0.75,"high":0.9,"low":0.75,"close":0.85},"depth":{"buy":[{"quantity":5000000,"price":0.8,"orders":12},{"quantity":5840000,"price":0.75,"orders":18},{"quantity":11720000,"price":0.7,"orders":23},{"quantity":11760000,"price":0.65,"orders":14},{"quantity":12560000,"price":0.6,"orders":16}],"sell":[{"quantity":1560000,"price":0.85,"orders":14},{"quantity":4960000,"price":0.9,"orders":15},{"quantity":1760000,"price":0.95,"orders":6},{"quantity":1720000,"price":1.0,"orders":7},{"quantity":440000,"price":1.05,"orders":6}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|91447","symbol":"IDEA25MAY8PE","last_price":0.85,"volume":57120000,"average_price":0.81,"oi":1.3396E8,"net_change":0.0,"total_buy_quantity":1.3528E8,"total_sell_quantity":1.264E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1745834396719","oi_day_high":1.3504E8,"oi_day_low":1.32E8},"NSE_FO:SBILIFE25MAY1600CE":{"ohlc":{"open":119.0,"high":163.8,"low":111.3,"close":150.0},"depth":{"buy":[{"quantity":1125,"price":138.9,"orders":3},{"quantity":375,"price":138.85,"orders":1},{"quantity":375,"price":138.45,"orders":1},{"quantity":375,"price":138.4,"orders":1},{"quantity":4125,"price":137.95,"orders":1}],"sell":[{"quantity":375,"price":146.4,"orders":1},{"quantity":13125,"price":146.6,"orders":4},{"quantity":1500,"price":146.65,"orders":1},{"quantity":3750,"price":149.55,"orders":1},{"quantity":375,"price":162.0,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|121367","symbol":"SBILIFE25MAY1600CE","last_price":150.0,"volume":52500,"average_price":134.92,"oi":116250.0,"net_change":33.15,"total_buy_quantity":24750.0,"total_sell_quantity":48750.0,"lower_circuit_limit":55.45,"upper_circuit_limit":255.3,"last_trade_time":"1745833715163","oi_day_high":116250.0,"oi_day_low":97500.0},"NSE_FO:MAXHEALTH25MAY1120CE":{"ohlc":{"open":33.45,"high":44.0,"low":32.05,"close":44.0},"depth":{"buy":[{"quantity":525,"price":43.7,"orders":1},{"quantity":1575,"price":43.65,"orders":1},{"quantity":525,"price":43.6,"orders":1},{"quantity":1575,"price":43.5,"orders":1},{"quantity":525,"price":43.45,"orders":1}],"sell":[{"quantity":1050,"price":44.25,"orders":2},{"quantity":525,"price":44.3,"orders":1},{"quantity":525,"price":44.5,"orders":1},{"quantity":1575,"price":44.95,"orders":1},{"quantity":525,"price":45.0,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|104845","symbol":"MAXHEALTH25MAY1120CE","last_price":44.0,"volume":78225,"average_price":39.73,"oi":68250.0,"net_change":12.1,"total_buy_quantity":89775.0,"total_sell_quantity":77700.0,"lower_circuit_limit":0.25,"upper_circuit_limit":63.55,"last_trade_time":"1745834355950","oi_day_high":74025.0,"oi_day_low":65625.0},"NSE_FO:ABCAPITAL25MAY202.5PE":{"ohlc":{"open":11.75,"high":11.75,"low":9.05,"close":9.7},"depth":{"buy":[{"quantity":2700,"price":9.65,"orders":1},{"quantity":2700,"price":9.6,"orders":1},{"quantity":2700,"price":9.55,"orders":1},{"quantity":2700,"price":9.5,"orders":1},{"quantity":2700,"price":9.4,"orders":1}],"sell":[{"quantity":5400,"price":9.8,"orders":2},{"quantity":2700,"price":9.85,"orders":1},{"quantity":2700,"price":9.95,"orders":1},{"quantity":2700,"price":10.0,"orders":1},{"quantity":2700,"price":10.05,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|65398","symbol":"ABCAPITAL25MAY202.5PE","last_price":9.7,"volume":191700,"average_price":10.01,"oi":110700.0,"net_change":-2.1,"total_buy_quantity":280800.0,"total_sell_quantity":280800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.8,"last_trade_time":"1745834293001","oi_day_high":113400.0,"oi_day_low":78300.0},"NSE_FO:INDUSTOWER25MAY405PE":{"ohlc":{"open":17.65,"high":20.25,"low":15.45,"close":16.1},"depth":{"buy":[{"quantity":3400,"price":16.0,"orders":2},{"quantity":3400,"price":15.95,"orders":2},{"quantity":1700,"price":15.9,"orders":1},{"quantity":1700,"price":15.85,"orders":1},{"quantity":1700,"price":15.8,"orders":1}],"sell":[{"quantity":1700,"price":16.2,"orders":1},{"quantity":1700,"price":16.25,"orders":1},{"quantity":1700,"price":16.3,"orders":1},{"quantity":3400,"price":16.35,"orders":2},{"quantity":1700,"price":16.4,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|105219","symbol":"INDUSTOWER25MAY405PE","last_price":16.1,"volume":780300,"average_price":17.46,"oi":329800.0,"net_change":-6.8,"total_buy_quantity":283900.0,"total_sell_quantity":287300.0,"lower_circuit_limit":2.9,"upper_circuit_limit":42.9,"last_trade_time":"1745834345796","oi_day_high":333200.0,"oi_day_low":231200.0},"NSE_FO:SRF25MAY3050CE":{"ohlc":{"open":91.25,"high":135.8,"low":85.55,"close":133.0},"depth":{"buy":[{"quantity":375,"price":132.4,"orders":1},{"quantity":750,"price":132.35,"orders":2},{"quantity":375,"price":132.25,"orders":1},{"quantity":375,"price":132.2,"orders":1},{"quantity":375,"price":131.8,"orders":1}],"sell":[{"quantity":375,"price":132.9,"orders":1},{"quantity":375,"price":133.0,"orders":1},{"quantity":375,"price":133.2,"orders":1},{"quantity":375,"price":133.5,"orders":1},{"quantity":375,"price":133.95,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|139437","symbol":"SRF25MAY3050CE","last_price":133.0,"volume":301500,"average_price":120.5,"oi":87000.0,"net_change":41.7,"total_buy_quantity":30750.0,"total_sell_quantity":30375.0,"lower_circuit_limit":16.9,"upper_circuit_limit":165.7,"last_trade_time":"1745834384007","oi_day_high":87750.0,"oi_day_low":70500.0},"NSE_FO:ESCORTS25MAY3400PE":{"ohlc":{"open":164.55,"high":169.0,"low":143.65,"close":156.0},"depth":{"buy":[{"quantity":150,"price":141.85,"orders":1},{"quantity":150,"price":141.8,"orders":1},{"quantity":150,"price":141.35,"orders":1},{"quantity":750,"price":136.5,"orders":1},{"quantity":1050,"price":135.25,"orders":2}],"sell":[{"quantity":150,"price":153.15,"orders":1},{"quantity":150,"price":153.2,"orders":1},{"quantity":150,"price":153.45,"orders":1},{"quantity":750,"price":157.15,"orders":1},{"quantity":450,"price":159.9,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|81712","symbol":"ESCORTS25MAY3400PE","last_price":156.0,"volume":5100,"average_price":155.84,"oi":31200.0,"net_change":-20.5,"total_buy_quantity":7200.0,"total_sell_quantity":16500.0,"lower_circuit_limit":75.3,"upper_circuit_limit":277.7,"last_trade_time":"1745829469073","oi_day_high":31800.0,"oi_day_low":30600.0},"NSE_FO:JIOFIN25MAY260PE":{"ohlc":{"open":13.4,"high":13.4,"low":9.2,"close":9.85},"depth":{"buy":[{"quantity":9900,"price":9.85,"orders":6},{"quantity":3300,"price":9.8,"orders":2},{"quantity":8250,"price":9.75,"orders":3},{"quantity":13200,"price":9.7,"orders":4},{"quantity":6600,"price":9.65,"orders":2}],"sell":[{"quantity":14850,"price":10.0,"orders":8},{"quantity":8250,"price":10.05,"orders":4},{"quantity":6600,"price":10.1,"orders":4},{"quantity":13200,"price":10.15,"orders":3},{"quantity":3300,"price":10.25,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|97765","symbol":"JIOFIN25MAY260PE","last_price":9.85,"volume":2211000,"average_price":10.43,"oi":3125100.0,"net_change":-3.95,"total_buy_quantity":471900.0,"total_sell_quantity":427350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.8,"last_trade_time":"1745834361510","oi_day_high":3125100.0,"oi_day_low":2420550.0},"NSE_FO:APOLLOTYRE25MAY470CE":{"ohlc":{"open":11.05,"high":15.2,"low":11.0,"close":14.95},"depth":{"buy":[{"quantity":1700,"price":14.6,"orders":1},{"quantity":1700,"price":14.55,"orders":1},{"quantity":17000,"price":14.2,"orders":3},{"quantity":1700,"price":13.35,"orders":1},{"quantity":5100,"price":13.3,"orders":1}],"sell":[{"quantity":3400,"price":15.1,"orders":2},{"quantity":1700,"price":15.45,"orders":1},{"quantity":3400,"price":15.5,"orders":1},{"quantity":17000,"price":15.55,"orders":2},{"quantity":3400,"price":15.9,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|68710","symbol":"APOLLOTYRE25MAY470CE","last_price":14.95,"volume":382500,"average_price":12.93,"oi":493000.0,"net_change":-1.7,"total_buy_quantity":300900.0,"total_sell_quantity":321300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.65,"last_trade_time":"1745834379478","oi_day_high":503200.0,"oi_day_low":426700.0},"NSE_FO:INDUSINDBK25MAY820PE":{"ohlc":{"open":41.95,"high":42.0,"low":31.55,"close":34.95},"depth":{"buy":[{"quantity":500,"price":32.55,"orders":1},{"quantity":2000,"price":32.45,"orders":1},{"quantity":1500,"price":32.25,"orders":1},{"quantity":8000,"price":31.8,"orders":1},{"quantity":5000,"price":31.55,"orders":1}],"sell":[{"quantity":500,"price":35.4,"orders":1},{"quantity":500,"price":35.6,"orders":1},{"quantity":500,"price":35.65,"orders":1},{"quantity":500,"price":35.9,"orders":1},{"quantity":500,"price":36.15,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|94523","symbol":"INDUSINDBK25MAY820PE","last_price":34.95,"volume":833000,"average_price":36.94,"oi":613000.0,"net_change":-7.2,"total_buy_quantity":81500.0,"total_sell_quantity":137000.0,"lower_circuit_limit":8.6,"upper_circuit_limit":75.7,"last_trade_time":"1745834394023","oi_day_high":645500.0,"oi_day_low":612500.0},"NSE_FO:LICI25MAY820CE":{"ohlc":{"open":18.0,"high":22.8,"low":16.7,"close":21.0},"depth":{"buy":[{"quantity":575,"price":20.4,"orders":1},{"quantity":575,"price":20.35,"orders":1},{"quantity":575,"price":20.3,"orders":1},{"quantity":575,"price":20.25,"orders":1},{"quantity":575,"price":20.0,"orders":1}],"sell":[{"quantity":575,"price":20.9,"orders":1},{"quantity":575,"price":20.95,"orders":1},{"quantity":575,"price":21.1,"orders":1},{"quantity":575,"price":21.15,"orders":1},{"quantity":575,"price":21.2,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|101390","symbol":"LICI25MAY820CE","last_price":21.0,"volume":127650,"average_price":19.78,"oi":172500.0,"net_change":3.35,"total_buy_quantity":113850.0,"total_sell_quantity":111550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.65,"last_trade_time":"1745834382318","oi_day_high":177675.0,"oi_day_low":157550.0},"NSE_FO:SHRIRAMFIN25MAY700PE":{"ohlc":{"open":91.35,"high":103.0,"low":75.8,"close":82.0},"depth":{"buy":[{"quantity":1500,"price":79.55,"orders":2},{"quantity":750,"price":79.5,"orders":1},{"quantity":750,"price":79.05,"orders":1},{"quantity":8250,"price":79.0,"orders":1},{"quantity":3000,"price":74.55,"orders":1}],"sell":[{"quantity":750,"price":82.05,"orders":1},{"quantity":1500,"price":82.1,"orders":1},{"quantity":1500,"price":83.75,"orders":2},{"quantity":37500,"price":91.25,"orders":1},{"quantity":3000,"price":91.3,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|122657","symbol":"SHRIRAMFIN25MAY700PE","last_price":82.0,"volume":198750,"average_price":89.68,"oi":393750.0,"net_change":26.05,"total_buy_quantity":74250.0,"total_sell_quantity":44250.0,"lower_circuit_limit":26.45,"upper_circuit_limit":128.65,"last_trade_time":"1745829835261","oi_day_high":432000.0,"oi_day_low":393750.0},"NSE_FO:MOTHERSON25MAY135CE":{"ohlc":{"open":5.9,"high":7.0,"low":5.25,"close":6.4},"depth":{"buy":[{"quantity":14200,"price":6.4,"orders":4},{"quantity":42600,"price":6.35,"orders":10},{"quantity":17750,"price":6.3,"orders":4},{"quantity":35500,"price":6.25,"orders":4},{"quantity":3550,"price":6.2,"orders":1}],"sell":[{"quantity":21300,"price":6.5,"orders":5},{"quantity":17750,"price":6.55,"orders":4},{"quantity":10650,"price":6.6,"orders":3},{"quantity":28400,"price":6.65,"orders":3},{"quantity":3550,"price":6.7,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|105895","symbol":"MOTHERSON25MAY135CE","last_price":6.4,"volume":2485000,"average_price":6.01,"oi":1743050.0,"net_change":0.55,"total_buy_quantity":475700.0,"total_sell_quantity":656750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1745834371729","oi_day_high":1814050.0,"oi_day_low":1505200.0},"NSE_FO:CHOLAFIN25MAY1540CE":{"ohlc":{"open":48.1,"high":76.0,"low":43.8,"close":54.4},"depth":{"buy":[{"quantity":625,"price":52.8,"orders":1},{"quantity":625,"price":52.75,"orders":1},{"quantity":1250,"price":52.6,"orders":2},{"quantity":625,"price":52.05,"orders":1},{"quantity":625,"price":52.0,"orders":1}],"sell":[{"quantity":625,"price":55.55,"orders":1},{"quantity":625,"price":55.75,"orders":1},{"quantity":1250,"price":55.95,"orders":2},{"quantity":1250,"price":56.0,"orders":1},{"quantity":625,"price":56.35,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|80759","symbol":"CHOLAFIN25MAY1540CE","last_price":54.4,"volume":1385000,"average_price":59.41,"oi":203125.0,"net_change":-16.85,"total_buy_quantity":88125.0,"total_sell_quantity":84375.0,"lower_circuit_limit":14.75,"upper_circuit_limit":127.75,"last_trade_time":"1745834396196","oi_day_high":223750.0,"oi_day_low":166250.0},"NSE_FO:HDFCAMC25MAY4550PE":{"ohlc":{"open":243.75,"high":250.55,"low":206.8,"close":220.65},"depth":{"buy":[{"quantity":150,"price":212.6,"orders":1},{"quantity":150,"price":212.55,"orders":1},{"quantity":150,"price":212.45,"orders":1},{"quantity":150,"price":208.05,"orders":1},{"quantity":750,"price":205.65,"orders":1}],"sell":[{"quantity":150,"price":216.05,"orders":1},{"quantity":150,"price":216.1,"orders":1},{"quantity":150,"price":216.2,"orders":1},{"quantity":150,"price":217.2,"orders":1},{"quantity":150,"price":217.85,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|93473","symbol":"HDFCAMC25MAY4550PE","last_price":220.65,"volume":4950,"average_price":226.41,"oi":2550.0,"net_change":-25.95,"total_buy_quantity":3000.0,"total_sell_quantity":11400.0,"lower_circuit_limit":90.25,"upper_circuit_limit":402.95,"last_trade_time":"1745827250537","oi_day_high":2850.0,"oi_day_low":2250.0},"NSE_FO:IRB25MAY48PE":{"ohlc":{"open":3.0,"high":3.15,"low":3.0,"close":3.05},"depth":{"buy":[{"quantity":10250,"price":2.65,"orders":1},{"quantity":10250,"price":2.6,"orders":1},{"quantity":10250,"price":2.55,"orders":1},{"quantity":174250,"price":2.45,"orders":3},{"quantity":102500,"price":1.95,"orders":1}],"sell":[{"quantity":10250,"price":2.75,"orders":1},{"quantity":41000,"price":2.8,"orders":1},{"quantity":10250,"price":2.9,"orders":1},{"quantity":184500,"price":2.95,"orders":3},{"quantity":102500,"price":3.0,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|95827","symbol":"IRB25MAY48PE","last_price":3.05,"volume":164000,"average_price":3.07,"oi":615000.0,"net_change":0.0,"total_buy_quantity":410000.0,"total_sell_quantity":861000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1745821149160","oi_day_high":635500.0,"oi_day_low":594500.0},"NSE_FO:PIDILITIND25MAY3080PE":{"ohlc":{"open":120.9,"high":120.9,"low":107.7,"close":107.7},"depth":{"buy":[{"quantity":250,"price":109.9,"orders":1},{"quantity":250,"price":109.85,"orders":1},{"quantity":250,"price":107.45,"orders":1},{"quantity":1000,"price":98.7,"orders":1},{"quantity":1250,"price":97.85,"orders":1}],"sell":[{"quantity":250,"price":111.9,"orders":1},{"quantity":250,"price":111.95,"orders":1},{"quantity":250,"price":112.3,"orders":1},{"quantity":250,"price":119.2,"orders":1},{"quantity":1000,"price":119.25,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|116029","symbol":"PIDILITIND25MAY3080PE","last_price":107.7,"volume":1250,"average_price":114.99,"oi":4250.0,"net_change":-17.15,"total_buy_quantity":10000.0,"total_sell_quantity":11500.0,"lower_circuit_limit":50.8,"upper_circuit_limit":185.0,"last_trade_time":"1745832962573","oi_day_high":4250.0,"oi_day_low":4250.0},"NSE_FO:KOTAKBANK25MAY2220PE":{"ohlc":{"open":84.45,"high":84.5,"low":71.65,"close":78.55},"depth":{"buy":[{"quantity":400,"price":78.35,"orders":1},{"quantity":400,"price":78.3,"orders":1},{"quantity":400,"price":77.1,"orders":1},{"quantity":400,"price":77.05,"orders":1},{"quantity":400,"price":77.0,"orders":1}],"sell":[{"quantity":400,"price":79.8,"orders":1},{"quantity":400,"price":79.85,"orders":1},{"quantity":400,"price":79.9,"orders":1},{"quantity":400,"price":80.05,"orders":1},{"quantity":800,"price":80.1,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|112103","symbol":"KOTAKBANK25MAY2220PE","last_price":78.55,"volume":635200,"average_price":76.24,"oi":278000.0,"net_change":-7.5,"total_buy_quantity":54800.0,"total_sell_quantity":48400.0,"lower_circuit_limit":37.1,"upper_circuit_limit":135.0,"last_trade_time":"1745834397228","oi_day_high":292400.0,"oi_day_low":136400.0},"NSE_FO:TATATECH25MAY720CE":{"ohlc":{"open":14.1,"high":23.2,"low":11.85,"close":20.1},"depth":{"buy":[{"quantity":700,"price":20.05,"orders":1},{"quantity":4900,"price":20.0,"orders":1},{"quantity":1400,"price":19.95,"orders":2},{"quantity":700,"price":19.45,"orders":1},{"quantity":700,"price":19.4,"orders":1}],"sell":[{"quantity":1400,"price":20.4,"orders":2},{"quantity":700,"price":20.6,"orders":1},{"quantity":700,"price":20.65,"orders":1},{"quantity":700,"price":20.95,"orders":1},{"quantity":700,"price":22.55,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|131284","symbol":"TATATECH25MAY720CE","last_price":20.1,"volume":835100,"average_price":18.86,"oi":226100.0,"net_change":2.6,"total_buy_quantity":183400.0,"total_sell_quantity":109900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.5,"last_trade_time":"1745834392858","oi_day_high":317100.0,"oi_day_low":224700.0},"NSE_FO:RECLTD25MAY440CE":{"ohlc":{"open":15.45,"high":19.35,"low":14.55,"close":17.9},"depth":{"buy":[{"quantity":3000,"price":17.8,"orders":3},{"quantity":3000,"price":17.75,"orders":2},{"quantity":4000,"price":17.7,"orders":3},{"quantity":2000,"price":17.65,"orders":2},{"quantity":2000,"price":17.6,"orders":2}],"sell":[{"quantity":5000,"price":17.95,"orders":4},{"quantity":5000,"price":18.0,"orders":5},{"quantity":4000,"price":18.05,"orders":4},{"quantity":3000,"price":18.1,"orders":3},{"quantity":1000,"price":18.15,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|119728","symbol":"RECLTD25MAY440CE","last_price":17.9,"volume":4203000,"average_price":17.1,"oi":1555000.0,"net_change":3.15,"total_buy_quantity":291000.0,"total_sell_quantity":304000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.75,"last_trade_time":"1745834399427","oi_day_high":2129000.0,"oi_day_low":1552000.0},"NSE_FO:ABB25MAY5700CE":{"ohlc":{"open":152.0,"high":184.15,"low":150.0,"close":174.0},"depth":{"buy":[{"quantity":125,"price":173.2,"orders":1},{"quantity":125,"price":173.0,"orders":1},{"quantity":125,"price":171.5,"orders":1},{"quantity":125,"price":171.3,"orders":1},{"quantity":125,"price":170.8,"orders":1}],"sell":[{"quantity":375,"price":175.0,"orders":2},{"quantity":125,"price":177.45,"orders":1},{"quantity":125,"price":178.05,"orders":1},{"quantity":125,"price":180.0,"orders":1},{"quantity":125,"price":180.15,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|65241","symbol":"ABB25MAY5700CE","last_price":174.0,"volume":57625,"average_price":171.12,"oi":75750.0,"net_change":13.8,"total_buy_quantity":15250.0,"total_sell_quantity":16750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":327.4,"last_trade_time":"1745834399799","oi_day_high":76250.0,"oi_day_low":71750.0},"NSE_FO:INDIANB25MAY570PE":{"ohlc":{"open":31.0,"high":31.0,"low":20.45,"close":21.5},"depth":{"buy":[{"quantity":950,"price":21.25,"orders":1},{"quantity":950,"price":21.2,"orders":1},{"quantity":950,"price":21.15,"orders":1},{"quantity":950,"price":21.1,"orders":1},{"quantity":950,"price":20.95,"orders":1}],"sell":[{"quantity":1900,"price":21.7,"orders":2},{"quantity":1900,"price":21.75,"orders":2},{"quantity":950,"price":21.85,"orders":1},{"quantity":5700,"price":22.15,"orders":2},{"quantity":950,"price":23.4,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|103523","symbol":"INDIANB25MAY570PE","last_price":21.5,"volume":242250,"average_price":23.03,"oi":85500.0,"net_change":-9.1,"total_buy_quantity":154850.0,"total_sell_quantity":127300.0,"lower_circuit_limit":10.6,"upper_circuit_limit":50.6,"last_trade_time":"1745834338728","oi_day_high":99750.0,"oi_day_low":51300.0},"NSE_FO:BHARATFORG25MAY1100CE":{"ohlc":{"open":42.75,"high":59.55,"low":41.9,"close":58.0},"depth":{"buy":[{"quantity":500,"price":57.95,"orders":1},{"quantity":1500,"price":57.65,"orders":2},{"quantity":500,"price":57.35,"orders":1},{"quantity":500,"price":57.05,"orders":1},{"quantity":2500,"price":57.0,"orders":1}],"sell":[{"quantity":500,"price":58.25,"orders":1},{"quantity":500,"price":58.3,"orders":1},{"quantity":3000,"price":58.6,"orders":3},{"quantity":500,"price":58.95,"orders":1},{"quantity":1500,"price":59.0,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|74775","symbol":"BHARATFORG25MAY1100CE","last_price":58.0,"volume":653000,"average_price":51.18,"oi":382500.0,"net_change":17.4,"total_buy_quantity":46500.0,"total_sell_quantity":88500.0,"lower_circuit_limit":4.45,"upper_circuit_limit":76.75,"last_trade_time":"1745834396127","oi_day_high":409500.0,"oi_day_low":335000.0},"NSE_FO:SJVN25MAY99CE":{"ohlc":{"open":4.25,"high":4.65,"low":4.05,"close":4.65},"depth":{"buy":[{"quantity":23625,"price":4.5,"orders":3},{"quantity":23625,"price":4.45,"orders":3},{"quantity":18900,"price":4.4,"orders":2},{"quantity":18900,"price":4.35,"orders":2},{"quantity":18900,"price":4.3,"orders":2}],"sell":[{"quantity":37800,"price":4.65,"orders":5},{"quantity":4725,"price":4.7,"orders":1},{"quantity":4725,"price":4.75,"orders":1},{"quantity":9450,"price":4.8,"orders":2},{"quantity":4725,"price":4.85,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|138190","symbol":"SJVN25MAY99CE","last_price":4.65,"volume":127575,"average_price":4.31,"oi":137025.0,"net_change":0.95,"total_buy_quantity":902475.0,"total_sell_quantity":704025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1745833427175","oi_day_high":160650.0,"oi_day_low":137025.0},"NSE_FO:BALKRISIND25MAY2580CE":{"ohlc":{"open":88.05,"high":105.0,"low":84.0,"close":105.0},"depth":{"buy":[{"quantity":300,"price":103.8,"orders":1},{"quantity":300,"price":103.65,"orders":1},{"quantity":300,"price":103.6,"orders":1},{"quantity":300,"price":103.45,"orders":1},{"quantity":300,"price":97.75,"orders":1}],"sell":[{"quantity":300,"price":107.45,"orders":1},{"quantity":300,"price":107.5,"orders":1},{"quantity":300,"price":107.55,"orders":1},{"quantity":300,"price":107.65,"orders":1},{"quantity":600,"price":108.0,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|72896","symbol":"BALKRISIND25MAY2580CE","last_price":105.0,"volume":18000,"average_price":92.88,"oi":7800.0,"net_change":22.0,"total_buy_quantity":25500.0,"total_sell_quantity":21300.0,"lower_circuit_limit":18.8,"upper_circuit_limit":147.2,"last_trade_time":"1745834379241","oi_day_high":11100.0,"oi_day_low":6000.0},"NSE_FO:SUNPHARMA25MAY1800PE":{"ohlc":{"open":58.05,"high":59.45,"low":31.05,"close":33.5},"depth":{"buy":[{"quantity":350,"price":33.45,"orders":1},{"quantity":700,"price":33.4,"orders":2},{"quantity":700,"price":33.35,"orders":2},{"quantity":350,"price":33.3,"orders":1},{"quantity":700,"price":33.25,"orders":2}],"sell":[{"quantity":350,"price":33.8,"orders":1},{"quantity":350,"price":33.85,"orders":1},{"quantity":1050,"price":33.9,"orders":3},{"quantity":700,"price":33.95,"orders":2},{"quantity":350,"price":34.0,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|125707","symbol":"SUNPHARMA25MAY1800PE","last_price":33.5,"volume":574700,"average_price":41.86,"oi":238000.0,"net_change":-27.8,"total_buy_quantity":62650.0,"total_sell_quantity":78400.0,"lower_circuit_limit":9.7,"upper_circuit_limit":96.3,"last_trade_time":"1745834399053","oi_day_high":238000.0,"oi_day_low":116900.0},"NSE_FO:TITAN25MAY3380PE":{"ohlc":{"open":109.45,"high":109.45,"low":91.25,"close":98.85},"depth":{"buy":[{"quantity":175,"price":98.4,"orders":1},{"quantity":175,"price":98.35,"orders":1},{"quantity":175,"price":98.1,"orders":1},{"quantity":1400,"price":96.05,"orders":2},{"quantity":175,"price":96.0,"orders":1}],"sell":[{"quantity":175,"price":99.0,"orders":1},{"quantity":175,"price":99.05,"orders":1},{"quantity":175,"price":99.1,"orders":1},{"quantity":175,"price":100.3,"orders":1},{"quantity":525,"price":101.45,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|144457","symbol":"TITAN25MAY3380PE","last_price":98.85,"volume":78575,"average_price":100.5,"oi":36750.0,"net_change":-12.9,"total_buy_quantity":31325.0,"total_sell_quantity":30800.0,"lower_circuit_limit":41.0,"upper_circuit_limit":182.5,"last_trade_time":"1745834340005","oi_day_high":41475.0,"oi_day_low":35525.0},"NSE_FO:NHPC25MAY89CE":{"ohlc":{"open":3.4,"high":3.4,"low":3.35,"close":3.35},"depth":{"buy":[{"quantity":19200,"price":3.3,"orders":3},{"quantity":6400,"price":3.25,"orders":1},{"quantity":12800,"price":3.2,"orders":2},{"quantity":6400,"price":3.15,"orders":1},{"quantity":6400,"price":3.1,"orders":1}],"sell":[{"quantity":12800,"price":3.5,"orders":2},{"quantity":6400,"price":3.55,"orders":1},{"quantity":51200,"price":3.6,"orders":3},{"quantity":6400,"price":3.65,"orders":1},{"quantity":6400,"price":3.7,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|123706","symbol":"NHPC25MAY89CE","last_price":3.35,"volume":32000,"average_price":3.37,"oi":300800.0,"net_change":0.0,"total_buy_quantity":1292800.0,"total_sell_quantity":678400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1745818491979","oi_day_high":300800.0,"oi_day_low":294400.0},"NSE_FO:PIIND25MAY3650PE":{"ohlc":{"open":150.9,"high":154.55,"low":129.0,"close":135.95},"depth":{"buy":[{"quantity":125,"price":135.4,"orders":1},{"quantity":125,"price":135.25,"orders":1},{"quantity":125,"price":134.0,"orders":1},{"quantity":125,"price":133.95,"orders":1},{"quantity":125,"price":133.85,"orders":1}],"sell":[{"quantity":125,"price":136.9,"orders":1},{"quantity":125,"price":136.95,"orders":1},{"quantity":125,"price":137.0,"orders":1},{"quantity":125,"price":138.3,"orders":1},{"quantity":125,"price":138.35,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|129736","symbol":"PIIND25MAY3650PE","last_price":135.95,"volume":16125,"average_price":140.95,"oi":12750.0,"net_change":-35.35,"total_buy_quantity":22500.0,"total_sell_quantity":20250.0,"lower_circuit_limit":72.6,"upper_circuit_limit":270.0,"last_trade_time":"1745834276714","oi_day_high":12750.0,"oi_day_low":8125.0},"NSE_FO:FEDERALBNK25MAY202.5CE":{"ohlc":{"open":5.85,"high":7.35,"low":5.75,"close":7.15},"depth":{"buy":[{"quantity":10000,"price":7.2,"orders":2},{"quantity":5000,"price":7.15,"orders":1},{"quantity":10000,"price":7.1,"orders":2},{"quantity":10000,"price":7.05,"orders":2},{"quantity":5000,"price":6.5,"orders":1}],"sell":[{"quantity":10000,"price":7.3,"orders":2},{"quantity":15000,"price":7.35,"orders":3},{"quantity":5000,"price":7.4,"orders":1},{"quantity":10000,"price":7.45,"orders":2},{"quantity":15000,"price":7.5,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|88993","symbol":"FEDERALBNK25MAY202.5CE","last_price":7.15,"volume":2635000,"average_price":6.75,"oi":1065000.0,"net_change":1.15,"total_buy_quantity":610000.0,"total_sell_quantity":515000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1745834265487","oi_day_high":1090000.0,"oi_day_low":915000.0},"NSE_FO:APOLLOHOSP25MAY7150CE":{"ohlc":{"open":146.65,"high":172.55,"low":137.75,"close":154.5},"depth":{"buy":[{"quantity":125,"price":151.8,"orders":1},{"quantity":125,"price":144.8,"orders":1},{"quantity":1750,"price":144.75,"orders":1},{"quantity":125,"price":132.55,"orders":1},{"quantity":375,"price":132.5,"orders":1}],"sell":[{"quantity":125,"price":155.55,"orders":1},{"quantity":125,"price":172.5,"orders":1},{"quantity":250,"price":172.55,"orders":1},{"quantity":125,"price":179.95,"orders":1},{"quantity":125,"price":180.0,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|68321","symbol":"APOLLOHOSP25MAY7150CE","last_price":154.5,"volume":21750,"average_price":151.05,"oi":15625.0,"net_change":14.85,"total_buy_quantity":11750.0,"total_sell_quantity":12875.0,"lower_circuit_limit":14.65,"upper_circuit_limit":264.65,"last_trade_time":"1745834376572","oi_day_high":17875.0,"oi_day_low":15125.0},"NSE_FO:UPL25MAY680CE":{"ohlc":{"open":20.5,"high":26.35,"low":19.75,"close":25.25},"depth":{"buy":[{"quantity":9485,"price":24.95,"orders":2},{"quantity":1355,"price":24.9,"orders":1},{"quantity":2710,"price":24.8,"orders":1},{"quantity":1355,"price":24.75,"orders":1},{"quantity":1355,"price":24.7,"orders":1}],"sell":[{"quantity":1355,"price":25.1,"orders":1},{"quantity":6775,"price":25.15,"orders":2},{"quantity":5420,"price":25.2,"orders":3},{"quantity":5420,"price":25.25,"orders":4},{"quantity":4065,"price":25.3,"orders":3}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|138929","symbol":"UPL25MAY680CE","last_price":25.25,"volume":1943070,"average_price":24.31,"oi":1113810.0,"net_change":6.1,"total_buy_quantity":284550.0,"total_sell_quantity":319780.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.15,"last_trade_time":"1745834390170","oi_day_high":1153105.0,"oi_day_low":1067740.0},"NSE_FO:ICICIPRULI25MAY600PE":{"ohlc":{"open":22.1,"high":22.1,"low":15.9,"close":17.7},"depth":{"buy":[{"quantity":750,"price":17.75,"orders":1},{"quantity":2250,"price":17.7,"orders":1},{"quantity":750,"price":17.6,"orders":1},{"quantity":750,"price":17.5,"orders":1},{"quantity":750,"price":16.35,"orders":1}],"sell":[{"quantity":1500,"price":18.05,"orders":2},{"quantity":750,"price":18.15,"orders":1},{"quantity":750,"price":18.25,"orders":1},{"quantity":750,"price":18.65,"orders":1},{"quantity":750,"price":18.7,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|91344","symbol":"ICICIPRULI25MAY600PE","last_price":17.7,"volume":253500,"average_price":18.66,"oi":234750.0,"net_change":-4.4,"total_buy_quantity":135000.0,"total_sell_quantity":140250.0,"lower_circuit_limit":2.1,"upper_circuit_limit":42.1,"last_trade_time":"1745834306963","oi_day_high":243000.0,"oi_day_low":213750.0},"NSE_FO:ABFRL25MAY275PE":{"ohlc":{"open":11.2,"high":11.2,"low":5.6,"close":6.75},"depth":{"buy":[{"quantity":2600,"price":6.7,"orders":1},{"quantity":2600,"price":6.65,"orders":1},{"quantity":5200,"price":6.6,"orders":2},{"quantity":5200,"price":6.55,"orders":2},{"quantity":10400,"price":6.5,"orders":4}],"sell":[{"quantity":2600,"price":6.9,"orders":1},{"quantity":2600,"price":6.95,"orders":1},{"quantity":2600,"price":7.0,"orders":1},{"quantity":2600,"price":7.05,"orders":1},{"quantity":2600,"price":7.1,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|65599","symbol":"ABFRL25MAY275PE","last_price":6.75,"volume":3068000,"average_price":6.61,"oi":923000.0,"net_change":-6.75,"total_buy_quantity":377000.0,"total_sell_quantity":369200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.5,"last_trade_time":"1745834399889","oi_day_high":941200.0,"oi_day_low":213200.0},"NSE_FO:DELHIVERY25MAY300CE":{"ohlc":{"open":17.95,"high":20.45,"low":14.55,"close":17.3},"depth":{"buy":[{"quantity":1525,"price":17.15,"orders":1},{"quantity":1525,"price":17.1,"orders":1},{"quantity":1525,"price":17.05,"orders":1},{"quantity":3050,"price":17.0,"orders":2},{"quantity":1525,"price":16.95,"orders":1}],"sell":[{"quantity":4575,"price":17.3,"orders":1},{"quantity":1525,"price":17.45,"orders":1},{"quantity":1525,"price":17.5,"orders":1},{"quantity":3050,"price":17.55,"orders":2},{"quantity":3050,"price":17.6,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|79052","symbol":"DELHIVERY25MAY300CE","last_price":17.3,"volume":907375,"average_price":17.66,"oi":617625.0,"net_change":1.1,"total_buy_quantity":208925.0,"total_sell_quantity":164700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.2,"last_trade_time":"1745834396894","oi_day_high":666425.0,"oi_day_low":605425.0},"NSE_FO:GAIL25MAY192.5PE":{"ohlc":{"open":11.6,"high":11.6,"low":8.3,"close":9.1},"depth":{"buy":[{"quantity":7050,"price":9.0,"orders":3},{"quantity":2350,"price":8.95,"orders":1},{"quantity":2350,"price":8.9,"orders":1},{"quantity":2350,"price":8.85,"orders":1},{"quantity":11750,"price":8.8,"orders":1}],"sell":[{"quantity":4700,"price":9.15,"orders":2},{"quantity":4700,"price":9.2,"orders":2},{"quantity":14100,"price":9.25,"orders":2},{"quantity":2350,"price":9.3,"orders":1},{"quantity":2350,"price":9.35,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|89380","symbol":"GAIL25MAY192.5PE","last_price":9.1,"volume":260850,"average_price":9.26,"oi":361900.0,"net_change":-2.35,"total_buy_quantity":343100.0,"total_sell_quantity":336050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1745834368007","oi_day_high":368950.0,"oi_day_low":347800.0},"NSE_FO:ZYDUSLIFE25MAY880PE":{"ohlc":{"open":36.2,"high":36.2,"low":26.45,"close":27.2},"depth":{"buy":[{"quantity":900,"price":27.0,"orders":1},{"quantity":900,"price":26.95,"orders":1},{"quantity":1800,"price":26.8,"orders":2},{"quantity":900,"price":26.75,"orders":1},{"quantity":1800,"price":26.7,"orders":2}],"sell":[{"quantity":900,"price":27.3,"orders":1},{"quantity":900,"price":27.35,"orders":1},{"quantity":900,"price":27.4,"orders":1},{"quantity":900,"price":27.45,"orders":1},{"quantity":2700,"price":27.5,"orders":3}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|140952","symbol":"ZYDUSLIFE25MAY880PE","last_price":27.2,"volume":206100,"average_price":30.0,"oi":60300.0,"net_change":-16.25,"total_buy_quantity":96300.0,"total_sell_quantity":117000.0,"lower_circuit_limit":18.6,"upper_circuit_limit":68.3,"last_trade_time":"1745834358100","oi_day_high":70200.0,"oi_day_low":47700.0},"NSE_FO:KPITTECH25MAY1220CE":{"ohlc":{"open":76.5,"high":97.0,"low":54.05,"close":62.5},"depth":{"buy":[{"quantity":800,"price":62.4,"orders":1},{"quantity":2000,"price":62.35,"orders":1},{"quantity":800,"price":62.05,"orders":1},{"quantity":400,"price":62.0,"orders":1},{"quantity":400,"price":61.55,"orders":1}],"sell":[{"quantity":400,"price":66.45,"orders":1},{"quantity":400,"price":66.85,"orders":1},{"quantity":800,"price":67.0,"orders":2},{"quantity":800,"price":69.95,"orders":1},{"quantity":400,"price":70.0,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|112453","symbol":"KPITTECH25MAY1220CE","last_price":62.5,"volume":1164800,"average_price":70.8,"oi":166800.0,"net_change":-14.0,"total_buy_quantity":26000.0,"total_sell_quantity":68800.0,"lower_circuit_limit":23.65,"upper_circuit_limit":129.35,"last_trade_time":"1745834399928","oi_day_high":166800.0,"oi_day_low":70400.0},"NSE_FO:TATAMOTORS25MAY670PE":{"ohlc":{"open":35.15,"high":36.35,"low":26.45,"close":26.8},"depth":{"buy":[{"quantity":550,"price":26.85,"orders":1},{"quantity":3300,"price":26.8,"orders":5},{"quantity":1100,"price":26.75,"orders":2},{"quantity":2750,"price":26.7,"orders":4},{"quantity":3850,"price":26.65,"orders":5}],"sell":[{"quantity":2750,"price":27.0,"orders":4},{"quantity":550,"price":27.05,"orders":1},{"quantity":1100,"price":27.1,"orders":2},{"quantity":2750,"price":27.15,"orders":3},{"quantity":1100,"price":27.2,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|142678","symbol":"TATAMOTORS25MAY670PE","last_price":26.8,"volume":1256750,"average_price":28.56,"oi":1338150.0,"net_change":-8.4,"total_buy_quantity":174350.0,"total_sell_quantity":135850.0,"lower_circuit_limit":4.4,"upper_circuit_limit":56.45,"last_trade_time":"1745834378181","oi_day_high":1399200.0,"oi_day_low":1258950.0},"NSE_FO:INDIGO25MAY5500PE":{"ohlc":{"open":320.2,"high":344.9,"low":290.1,"close":300.0},"depth":{"buy":[{"quantity":150,"price":296.9,"orders":1},{"quantity":150,"price":296.85,"orders":1},{"quantity":450,"price":295.85,"orders":1},{"quantity":150,"price":295.8,"orders":1},{"quantity":450,"price":292.05,"orders":1}],"sell":[{"quantity":150,"price":303.15,"orders":1},{"quantity":450,"price":303.2,"orders":1},{"quantity":450,"price":306.65,"orders":1},{"quantity":450,"price":310.35,"orders":1},{"quantity":450,"price":333.0,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|94020","symbol":"INDIGO25MAY5500PE","last_price":300.0,"volume":19500,"average_price":311.88,"oi":43050.0,"net_change":-33.5,"total_buy_quantity":10200.0,"total_sell_quantity":10500.0,"lower_circuit_limit":161.9,"upper_circuit_limit":505.1,"last_trade_time":"1745834381156","oi_day_high":43650.0,"oi_day_low":42300.0},"NSE_FO:PATANJALI25MAY1960CE":{"ohlc":{"open":89.95,"high":89.95,"low":67.0,"close":67.3},"depth":{"buy":[{"quantity":300,"price":65.05,"orders":1},{"quantity":300,"price":65.0,"orders":1},{"quantity":300,"price":64.55,"orders":1},{"quantity":300,"price":64.5,"orders":1},{"quantity":300,"price":64.45,"orders":1}],"sell":[{"quantity":300,"price":66.65,"orders":1},{"quantity":300,"price":66.75,"orders":1},{"quantity":300,"price":66.85,"orders":1},{"quantity":300,"price":69.8,"orders":1},{"quantity":300,"price":69.85,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|113545","symbol":"PATANJALI25MAY1960CE","last_price":67.3,"volume":14100,"average_price":74.95,"oi":20100.0,"net_change":-18.2,"total_buy_quantity":46800.0,"total_sell_quantity":33300.0,"lower_circuit_limit":18.6,"upper_circuit_limit":152.4,"last_trade_time":"1745834378527","oi_day_high":20100.0,"oi_day_low":16200.0},"NSE_FO:LT25MAY3300CE":{"ohlc":{"open":105.05,"high":144.5,"low":93.25,"close":128.5},"depth":{"buy":[{"quantity":150,"price":128.15,"orders":1},{"quantity":150,"price":128.1,"orders":1},{"quantity":150,"price":127.1,"orders":1},{"quantity":150,"price":127.05,"orders":1},{"quantity":450,"price":127.0,"orders":1}],"sell":[{"quantity":150,"price":129.45,"orders":1},{"quantity":150,"price":129.5,"orders":1},{"quantity":150,"price":129.9,"orders":1},{"quantity":150,"price":129.95,"orders":1},{"quantity":150,"price":130.0,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|101854","symbol":"LT25MAY3300CE","last_price":128.5,"volume":581850,"average_price":125.52,"oi":498600.0,"net_change":25.35,"total_buy_quantity":16200.0,"total_sell_quantity":39750.0,"lower_circuit_limit":17.15,"upper_circuit_limit":267.0,"last_trade_time":"1745834395590","oi_day_high":553650.0,"oi_day_low":497400.0},"NSE_FO:SYNGENE25MAY660CE":{"ohlc":{"open":16.0,"high":16.0,"low":9.6,"close":10.5},"depth":{"buy":[{"quantity":1000,"price":10.65,"orders":1},{"quantity":1000,"price":10.6,"orders":1},{"quantity":1000,"price":10.55,"orders":1},{"quantity":1000,"price":10.5,"orders":1},{"quantity":2000,"price":10.45,"orders":2}],"sell":[{"quantity":1000,"price":10.75,"orders":1},{"quantity":3000,"price":10.8,"orders":3},{"quantity":1000,"price":10.85,"orders":1},{"quantity":1000,"price":10.9,"orders":1},{"quantity":3000,"price":10.95,"orders":3}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|126444","symbol":"SYNGENE25MAY660CE","last_price":10.5,"volume":702000,"average_price":11.51,"oi":553000.0,"net_change":-5.95,"total_buy_quantity":241000.0,"total_sell_quantity":177000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.45,"last_trade_time":"1745834396450","oi_day_high":567000.0,"oi_day_low":490000.0},"NSE_FO:LAURUSLABS25MAY650PE":{"ohlc":{"open":39.5,"high":42.0,"low":34.55,"close":39.75},"depth":{"buy":[{"quantity":15300,"price":38.15,"orders":3},{"quantity":1700,"price":38.1,"orders":1},{"quantity":5100,"price":38.05,"orders":1},{"quantity":1700,"price":37.3,"orders":1},{"quantity":6800,"price":37.25,"orders":1}],"sell":[{"quantity":1700,"price":41.75,"orders":1},{"quantity":1700,"price":41.8,"orders":1},{"quantity":1700,"price":41.85,"orders":1},{"quantity":1700,"price":42.25,"orders":1},{"quantity":5100,"price":42.3,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|112724","symbol":"LAURUSLABS25MAY650PE","last_price":39.75,"volume":314500,"average_price":36.97,"oi":737800.0,"net_change":-2.85,"total_buy_quantity":125800.0,"total_sell_quantity":146200.0,"lower_circuit_limit":17.05,"upper_circuit_limit":68.15,"last_trade_time":"1745834258645","oi_day_high":780300.0,"oi_day_low":731000.0},"NSE_FO:DALBHARAT25MAY1980CE":{"ohlc":{"open":74.95,"high":88.5,"low":70.85,"close":78.0},"depth":{"buy":[{"quantity":275,"price":77.6,"orders":1},{"quantity":275,"price":77.55,"orders":1},{"quantity":275,"price":77.5,"orders":1},{"quantity":275,"price":77.4,"orders":1},{"quantity":275,"price":77.3,"orders":1}],"sell":[{"quantity":275,"price":78.65,"orders":1},{"quantity":275,"price":78.8,"orders":1},{"quantity":275,"price":78.85,"orders":1},{"quantity":1650,"price":78.9,"orders":1},{"quantity":550,"price":79.75,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|84723","symbol":"DALBHARAT25MAY1980CE","last_price":78.0,"volume":61325,"average_price":79.25,"oi":36300.0,"net_change":4.45,"total_buy_quantity":23925.0,"total_sell_quantity":42075.0,"lower_circuit_limit":19.3,"upper_circuit_limit":127.8,"last_trade_time":"1745834353802","oi_day_high":39050.0,"oi_day_low":33550.0},"NSE_FO:JSWSTEEL25MAY1040PE":{"ohlc":{"open":42.45,"high":42.45,"low":25.65,"close":26.3},"depth":{"buy":[{"quantity":675,"price":26.2,"orders":1},{"quantity":675,"price":26.15,"orders":1},{"quantity":675,"price":26.05,"orders":1},{"quantity":1350,"price":26.0,"orders":1},{"quantity":675,"price":25.95,"orders":1}],"sell":[{"quantity":675,"price":26.45,"orders":1},{"quantity":675,"price":26.5,"orders":1},{"quantity":2025,"price":26.65,"orders":1},{"quantity":675,"price":26.7,"orders":1},{"quantity":2700,"price":26.75,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|99016","symbol":"JSWSTEEL25MAY1040PE","last_price":26.3,"volume":396225,"average_price":29.72,"oi":222750.0,"net_change":-15.4,"total_buy_quantity":111375.0,"total_sell_quantity":110025.0,"lower_circuit_limit":15.8,"upper_circuit_limit":67.6,"last_trade_time":"1745834356709","oi_day_high":251775.0,"oi_day_low":222750.0},"NSE_FO:TITAGARH25MAY820CE":{"ohlc":{"open":29.0,"high":34.65,"low":25.55,"close":31.1},"depth":{"buy":[{"quantity":1250,"price":31.1,"orders":2},{"quantity":625,"price":31.05,"orders":1},{"quantity":625,"price":30.85,"orders":1},{"quantity":625,"price":30.75,"orders":1},{"quantity":3125,"price":30.05,"orders":1}],"sell":[{"quantity":1250,"price":31.55,"orders":2},{"quantity":625,"price":31.6,"orders":1},{"quantity":625,"price":31.8,"orders":1},{"quantity":625,"price":31.85,"orders":1},{"quantity":625,"price":31.9,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|144082","symbol":"TITAGARH25MAY820CE","last_price":31.1,"volume":226875,"average_price":30.86,"oi":253125.0,"net_change":2.1,"total_buy_quantity":132500.0,"total_sell_quantity":155625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.7,"last_trade_time":"1745834378679","oi_day_high":263125.0,"oi_day_low":249375.0},"NSE_FO:MRF25MAY130000CE":{"ohlc":{"open":4250.0,"high":4697.2,"low":3720.85,"close":4570.0},"depth":{"buy":[{"quantity":5,"price":4535.4,"orders":1},{"quantity":5,"price":4535.35,"orders":1},{"quantity":5,"price":4451.0,"orders":1},{"quantity":25,"price":4419.95,"orders":1},{"quantity":5,"price":4200.15,"orders":1}],"sell":[{"quantity":5,"price":4620.0,"orders":1},{"quantity":5,"price":4620.05,"orders":1},{"quantity":5,"price":4620.45,"orders":1},{"quantity":5,"price":4689.9,"orders":1},{"quantity":5,"price":4689.95,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|106954","symbol":"MRF25MAY130000CE","last_price":4570.0,"volume":1150,"average_price":4361.51,"oi":1000.0,"net_change":591.35,"total_buy_quantity":555.0,"total_sell_quantity":740.0,"lower_circuit_limit":1432.75,"upper_circuit_limit":6524.55,"last_trade_time":"1745834314332","oi_day_high":1005.0,"oi_day_low":875.0},"NSE_FO:AMBUJACEM25MAY570PE":{"ohlc":{"open":30.05,"high":35.5,"low":30.05,"close":34.0},"depth":{"buy":[{"quantity":900,"price":33.65,"orders":1},{"quantity":900,"price":33.35,"orders":1},{"quantity":900,"price":33.3,"orders":1},{"quantity":4500,"price":33.1,"orders":1},{"quantity":4500,"price":33.05,"orders":1}],"sell":[{"quantity":900,"price":34.9,"orders":1},{"quantity":900,"price":34.95,"orders":1},{"quantity":4500,"price":35.55,"orders":1},{"quantity":4500,"price":35.65,"orders":1},{"quantity":8100,"price":38.05,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|65881","symbol":"AMBUJACEM25MAY570PE","last_price":34.0,"volume":45900,"average_price":32.0,"oi":212400.0,"net_change":0.6,"total_buy_quantity":72900.0,"total_sell_quantity":78300.0,"lower_circuit_limit":13.1,"upper_circuit_limit":53.7,"last_trade_time":"1745833861213","oi_day_high":215100.0,"oi_day_low":207000.0},"NSE_FO:POWERGRID25MAY315PE":{"ohlc":{"open":14.4,"high":14.4,"low":11.35,"close":12.45},"depth":{"buy":[{"quantity":3600,"price":12.35,"orders":2},{"quantity":3600,"price":12.3,"orders":2},{"quantity":1800,"price":12.25,"orders":1},{"quantity":1800,"price":12.2,"orders":1},{"quantity":1800,"price":12.15,"orders":1}],"sell":[{"quantity":3600,"price":12.5,"orders":2},{"quantity":1800,"price":12.55,"orders":1},{"quantity":1800,"price":12.6,"orders":1},{"quantity":1800,"price":12.65,"orders":1},{"quantity":1800,"price":12.7,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|132594","symbol":"POWERGRID25MAY315PE","last_price":12.45,"volume":127800,"average_price":12.19,"oi":486000.0,"net_change":-1.95,"total_buy_quantity":720000.0,"total_sell_quantity":246600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.4,"last_trade_time":"1745834228959","oi_day_high":489600.0,"oi_day_low":464400.0},"NSE_FO:CANBK25MAY99PE":{"ohlc":{"open":5.6,"high":5.65,"low":3.9,"close":4.2},"depth":{"buy":[{"quantity":33750,"price":4.2,"orders":3},{"quantity":54000,"price":4.15,"orders":6},{"quantity":47250,"price":4.1,"orders":5},{"quantity":81000,"price":4.05,"orders":7},{"quantity":54000,"price":4.0,"orders":4}],"sell":[{"quantity":6750,"price":4.25,"orders":1},{"quantity":27000,"price":4.3,"orders":4},{"quantity":27000,"price":4.35,"orders":4},{"quantity":27000,"price":4.4,"orders":4},{"quantity":33750,"price":4.45,"orders":3}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|78982","symbol":"CANBK25MAY99PE","last_price":4.2,"volume":3240000,"average_price":4.35,"oi":2612250.0,"net_change":-1.5,"total_buy_quantity":1154250.0,"total_sell_quantity":1005750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1745834391123","oi_day_high":2632500.0,"oi_day_low":2261250.0},"NSE_FO:IREDA25MAY175CE":{"ohlc":{"open":4.65,"high":6.1,"low":4.45,"close":5.25},"depth":{"buy":[{"quantity":29000,"price":5.15,"orders":6},{"quantity":14500,"price":5.1,"orders":5},{"quantity":8700,"price":5.05,"orders":3},{"quantity":8700,"price":5.0,"orders":3},{"quantity":20300,"price":4.95,"orders":3}],"sell":[{"quantity":55100,"price":5.25,"orders":1},{"quantity":5800,"price":5.3,"orders":2},{"quantity":17400,"price":5.35,"orders":4},{"quantity":2900,"price":5.4,"orders":1},{"quantity":23200,"price":5.45,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|96562","symbol":"IREDA25MAY175CE","last_price":5.25,"volume":896100,"average_price":5.17,"oi":1374600.0,"net_change":0.2,"total_buy_quantity":629300.0,"total_sell_quantity":846800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1745834350586","oi_day_high":1383300.0,"oi_day_low":1278900.0},"NSE_FO:PAYTM25MAY920PE":{"ohlc":{"open":67.45,"high":73.65,"low":66.6,"close":68.8},"depth":{"buy":[{"quantity":650,"price":68.55,"orders":1},{"quantity":3250,"price":65.7,"orders":1},{"quantity":4550,"price":65.15,"orders":2},{"quantity":6500,"price":65.0,"orders":1},{"quantity":3900,"price":62.8,"orders":1}],"sell":[{"quantity":1300,"price":69.7,"orders":2},{"quantity":650,"price":69.75,"orders":1},{"quantity":4550,"price":71.75,"orders":2},{"quantity":3250,"price":73.3,"orders":1},{"quantity":6500,"price":73.45,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|113663","symbol":"PAYTM25MAY920PE","last_price":68.8,"volume":48750,"average_price":70.56,"oi":46800.0,"net_change":-8.05,"total_buy_quantity":35750.0,"total_sell_quantity":68250.0,"lower_circuit_limit":27.2,"upper_circuit_limit":126.5,"last_trade_time":"1745834386448","oi_day_high":56550.0,"oi_day_low":45500.0},"NSE_FO:SBIN25MAY810PE":{"ohlc":{"open":38.0,"high":38.0,"low":22.6,"close":24.85},"depth":{"buy":[{"quantity":1500,"price":24.9,"orders":2},{"quantity":3750,"price":24.85,"orders":5},{"quantity":6000,"price":24.8,"orders":4},{"quantity":2250,"price":24.75,"orders":3},{"quantity":1500,"price":24.7,"orders":2}],"sell":[{"quantity":750,"price":25.0,"orders":1},{"quantity":3000,"price":25.05,"orders":4},{"quantity":5250,"price":25.1,"orders":5},{"quantity":3750,"price":25.15,"orders":5},{"quantity":3750,"price":25.2,"orders":4}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|136172","symbol":"SBIN25MAY810PE","last_price":24.85,"volume":2960250,"average_price":27.64,"oi":1499250.0,"net_change":-12.2,"total_buy_quantity":153750.0,"total_sell_quantity":222750.0,"lower_circuit_limit":7.6,"upper_circuit_limit":57.4,"last_trade_time":"1745834396052","oi_day_high":1571250.0,"oi_day_low":1175250.0},"NSE_FO:BEL25MAY305PE":{"ohlc":{"open":17.15,"high":17.15,"low":10.85,"close":11.4},"depth":{"buy":[{"quantity":22800,"price":11.4,"orders":6},{"quantity":8550,"price":11.35,"orders":2},{"quantity":11400,"price":11.3,"orders":2},{"quantity":8550,"price":11.25,"orders":2},{"quantity":31350,"price":11.2,"orders":3}],"sell":[{"quantity":2850,"price":11.5,"orders":1},{"quantity":22800,"price":11.55,"orders":7},{"quantity":14250,"price":11.6,"orders":5},{"quantity":8550,"price":11.65,"orders":3},{"quantity":8550,"price":11.7,"orders":3}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|74555","symbol":"BEL25MAY305PE","last_price":11.4,"volume":3525450,"average_price":12.07,"oi":2248650.0,"net_change":-4.8,"total_buy_quantity":473100.0,"total_sell_quantity":524400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.2,"last_trade_time":"1745834390697","oi_day_high":2248650.0,"oi_day_low":1764150.0},"NSE_FO:BAJAJFINSV25MAY2100PE":{"ohlc":{"open":99.65,"high":104.3,"low":84.75,"close":94.6},"depth":{"buy":[{"quantity":500,"price":89.35,"orders":1},{"quantity":1000,"price":89.2,"orders":2},{"quantity":14000,"price":89.15,"orders":4},{"quantity":5000,"price":89.0,"orders":1},{"quantity":500,"price":88.35,"orders":1}],"sell":[{"quantity":500,"price":96.4,"orders":1},{"quantity":500,"price":96.45,"orders":1},{"quantity":500,"price":96.5,"orders":1},{"quantity":500,"price":96.95,"orders":1},{"quantity":500,"price":97.0,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|72179","symbol":"BAJAJFINSV25MAY2100PE","last_price":94.6,"volume":332000,"average_price":96.04,"oi":226500.0,"net_change":-11.2,"total_buy_quantity":38000.0,"total_sell_quantity":45500.0,"lower_circuit_limit":48.6,"upper_circuit_limit":163.0,"last_trade_time":"1745834392765","oi_day_high":229500.0,"oi_day_low":160000.0},"NSE_FO:JSL25MAY570CE":{"ohlc":{"open":22.55,"high":24.8,"low":21.0,"close":22.0},"depth":{"buy":[{"quantity":1550,"price":22.05,"orders":1},{"quantity":3875,"price":22.0,"orders":1},{"quantity":775,"price":21.9,"orders":1},{"quantity":775,"price":21.8,"orders":1},{"quantity":2325,"price":21.1,"orders":1}],"sell":[{"quantity":775,"price":22.45,"orders":1},{"quantity":775,"price":22.5,"orders":1},{"quantity":775,"price":22.7,"orders":1},{"quantity":775,"price":23.45,"orders":1},{"quantity":3875,"price":23.8,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|110199","symbol":"JSL25MAY570CE","last_price":22.0,"volume":43400,"average_price":23.47,"oi":40300.0,"net_change":-2.65,"total_buy_quantity":140275.0,"total_sell_quantity":149575.0,"lower_circuit_limit":8.65,"upper_circuit_limit":49.95,"last_trade_time":"1745834349555","oi_day_high":40300.0,"oi_day_low":29450.0},"NSE_FO:PEL25MAY1020CE":{"ohlc":{"open":30.0,"high":43.05,"low":28.1,"close":34.1},"depth":{"buy":[{"quantity":750,"price":34.3,"orders":1},{"quantity":750,"price":34.25,"orders":1},{"quantity":750,"price":33.75,"orders":1},{"quantity":1500,"price":33.2,"orders":1},{"quantity":750,"price":33.15,"orders":1}],"sell":[{"quantity":750,"price":34.8,"orders":1},{"quantity":750,"price":34.85,"orders":1},{"quantity":750,"price":35.65,"orders":1},{"quantity":3750,"price":36.8,"orders":1},{"quantity":1500,"price":37.35,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|127778","symbol":"PEL25MAY1020CE","last_price":34.1,"volume":106500,"average_price":35.44,"oi":103500.0,"net_change":4.35,"total_buy_quantity":130500.0,"total_sell_quantity":98250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.5,"last_trade_time":"1745834326448","oi_day_high":103500.0,"oi_day_low":78000.0},"NSE_FO:ALKEM25MAY5200PE":{"ohlc":{"open":257.7,"high":280.15,"low":250.0,"close":268.1},"depth":{"buy":[{"quantity":100,"price":262.95,"orders":1},{"quantity":100,"price":262.85,"orders":1},{"quantity":1100,"price":242.0,"orders":1},{"quantity":300,"price":235.55,"orders":1},{"quantity":400,"price":219.45,"orders":1}],"sell":[{"quantity":100,"price":269.75,"orders":1},{"quantity":100,"price":269.85,"orders":1},{"quantity":300,"price":293.55,"orders":1},{"quantity":1100,"price":301.5,"orders":1},{"quantity":5000,"price":327.5,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|65605","symbol":"ALKEM25MAY5200PE","last_price":268.1,"volume":3000,"average_price":260.88,"oi":7600.0,"net_change":-49.55,"total_buy_quantity":2000.0,"total_sell_quantity":6600.0,"lower_circuit_limit":172.8,"upper_circuit_limit":462.5,"last_trade_time":"1745832458702","oi_day_high":9000.0,"oi_day_low":7600.0},"NSE_FO:POONAWALLA25MAY395PE":{"ohlc":{"open":25.0,"high":25.0,"low":25.0,"close":25.0},"depth":{"buy":[{"quantity":1450,"price":22.6,"orders":1},{"quantity":1450,"price":22.55,"orders":1},{"quantity":1450,"price":22.5,"orders":1},{"quantity":5800,"price":21.85,"orders":1},{"quantity":4350,"price":21.8,"orders":1}],"sell":[{"quantity":1450,"price":27.55,"orders":1},{"quantity":1450,"price":27.6,"orders":1},{"quantity":10150,"price":28.05,"orders":2},{"quantity":7250,"price":28.1,"orders":1},{"quantity":14500,"price":28.9,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|131892","symbol":"POONAWALLA25MAY395PE","last_price":25.0,"volume":1450,"average_price":25.0,"oi":13050.0,"net_change":-5.4,"total_buy_quantity":50750.0,"total_sell_quantity":49300.0,"lower_circuit_limit":9.05,"upper_circuit_limit":49.05,"last_trade_time":"1745826159838","oi_day_high":13050.0,"oi_day_low":13050.0},"NSE_FO:ACC25MAY2060CE":{"ohlc":{"open":26.85,"high":27.75,"low":19.6,"close":23.0},"depth":{"buy":[{"quantity":300,"price":22.55,"orders":1},{"quantity":300,"price":22.5,"orders":1},{"quantity":300,"price":22.4,"orders":1},{"quantity":600,"price":22.3,"orders":2},{"quantity":300,"price":22.25,"orders":1}],"sell":[{"quantity":600,"price":22.9,"orders":2},{"quantity":300,"price":23.1,"orders":1},{"quantity":300,"price":23.2,"orders":1},{"quantity":300,"price":23.25,"orders":1},{"quantity":300,"price":23.3,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|65937","symbol":"ACC25MAY2060CE","last_price":23.0,"volume":173100,"average_price":23.93,"oi":114300.0,"net_change":-5.7,"total_buy_quantity":87600.0,"total_sell_quantity":58200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.9,"last_trade_time":"1745834361716","oi_day_high":123000.0,"oi_day_low":102600.0},"NSE_FO:ICICIGI25MAY1880PE":{"ohlc":{"open":63.6,"high":76.15,"low":63.55,"close":66.3},"depth":{"buy":[{"quantity":250,"price":68.3,"orders":1},{"quantity":250,"price":68.25,"orders":1},{"quantity":250,"price":68.2,"orders":1},{"quantity":1750,"price":61.95,"orders":2},{"quantity":4250,"price":61.75,"orders":1}],"sell":[{"quantity":250,"price":70.0,"orders":1},{"quantity":250,"price":70.05,"orders":1},{"quantity":250,"price":70.15,"orders":1},{"quantity":250,"price":70.25,"orders":1},{"quantity":1750,"price":73.4,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|90967","symbol":"ICICIGI25MAY1880PE","last_price":66.3,"volume":12500,"average_price":68.31,"oi":8250.0,"net_change":-6.6,"total_buy_quantity":13000.0,"total_sell_quantity":25750.0,"lower_circuit_limit":27.65,"upper_circuit_limit":118.15,"last_trade_time":"1745832655351","oi_day_high":8500.0,"oi_day_low":7000.0},"NSE_FO:MUTHOOTFIN25MAY2160CE":{"ohlc":{"open":53.95,"high":82.7,"low":53.95,"close":78.2},"depth":{"buy":[{"quantity":275,"price":78.25,"orders":1},{"quantity":275,"price":78.2,"orders":1},{"quantity":275,"price":77.6,"orders":1},{"quantity":275,"price":77.3,"orders":1},{"quantity":1375,"price":75.55,"orders":1}],"sell":[{"quantity":275,"price":79.65,"orders":1},{"quantity":275,"price":79.7,"orders":1},{"quantity":275,"price":80.9,"orders":1},{"quantity":275,"price":81.9,"orders":1},{"quantity":1925,"price":81.95,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|107188","symbol":"MUTHOOTFIN25MAY2160CE","last_price":78.2,"volume":40425,"average_price":75.03,"oi":27775.0,"net_change":15.8,"total_buy_quantity":47025.0,"total_sell_quantity":49225.0,"lower_circuit_limit":11.85,"upper_circuit_limit":112.95,"last_trade_time":"1745834370574","oi_day_high":28875.0,"oi_day_low":20625.0},"NSE_FO:COLPAL25MAY2740CE":{"ohlc":{"open":50.85,"high":60.7,"low":41.85,"close":59.1},"depth":{"buy":[{"quantity":175,"price":59.4,"orders":1},{"quantity":175,"price":59.2,"orders":1},{"quantity":175,"price":58.65,"orders":1},{"quantity":175,"price":52.8,"orders":1},{"quantity":4900,"price":52.75,"orders":1}],"sell":[{"quantity":175,"price":60.1,"orders":1},{"quantity":175,"price":60.15,"orders":1},{"quantity":175,"price":60.2,"orders":1},{"quantity":175,"price":60.3,"orders":1},{"quantity":175,"price":68.1,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|82706","symbol":"COLPAL25MAY2740CE","last_price":59.1,"volume":12250,"average_price":52.4,"oi":12250.0,"net_change":10.15,"total_buy_quantity":59325.0,"total_sell_quantity":11550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.75,"last_trade_time":"1745834322927","oi_day_high":12600.0,"oi_day_low":11375.0},"NSE_FO:KALYANKJIL25MAY520CE":{"ohlc":{"open":26.2,"high":35.45,"low":26.0,"close":31.0},"depth":{"buy":[{"quantity":1550,"price":30.7,"orders":2},{"quantity":775,"price":30.65,"orders":1},{"quantity":1550,"price":30.6,"orders":2},{"quantity":1550,"price":30.55,"orders":2},{"quantity":1550,"price":30.5,"orders":2}],"sell":[{"quantity":4650,"price":30.9,"orders":2},{"quantity":2325,"price":31.0,"orders":3},{"quantity":775,"price":31.05,"orders":1},{"quantity":775,"price":31.1,"orders":1},{"quantity":2325,"price":31.15,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|99508","symbol":"KALYANKJIL25MAY520CE","last_price":31.0,"volume":3282125,"average_price":31.9,"oi":515375.0,"net_change":7.55,"total_buy_quantity":215450.0,"total_sell_quantity":298375.0,"lower_circuit_limit":1.65,"upper_circuit_limit":45.25,"last_trade_time":"1745834395094","oi_day_high":694400.0,"oi_day_low":240250.0},"NSE_FO:PETRONET25MAY315CE":{"ohlc":{"open":9.3,"high":11.85,"low":9.3,"close":10.3},"depth":{"buy":[{"quantity":4500,"price":10.25,"orders":3},{"quantity":1500,"price":10.15,"orders":1},{"quantity":3000,"price":10.1,"orders":2},{"quantity":3000,"price":10.05,"orders":2},{"quantity":7500,"price":10.0,"orders":3}],"sell":[{"quantity":3000,"price":10.4,"orders":2},{"quantity":1500,"price":10.45,"orders":1},{"quantity":1500,"price":10.5,"orders":1},{"quantity":1500,"price":10.55,"orders":1},{"quantity":1500,"price":10.6,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|128354","symbol":"PETRONET25MAY315CE","last_price":10.3,"volume":534000,"average_price":10.73,"oi":327000.0,"net_change":0.55,"total_buy_quantity":324000.0,"total_sell_quantity":280500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.75,"last_trade_time":"1745834340121","oi_day_high":355500.0,"oi_day_low":316500.0},"NSE_FO:ASHOKLEY25MAY230CE":{"ohlc":{"open":6.85,"high":8.4,"low":6.5,"close":8.2},"depth":{"buy":[{"quantity":27500,"price":8.1,"orders":4},{"quantity":12500,"price":8.05,"orders":5},{"quantity":10000,"price":8.0,"orders":2},{"quantity":20000,"price":7.95,"orders":4},{"quantity":12500,"price":7.9,"orders":1}],"sell":[{"quantity":2500,"price":8.2,"orders":1},{"quantity":2500,"price":8.25,"orders":1},{"quantity":5000,"price":8.3,"orders":2},{"quantity":27500,"price":8.35,"orders":3},{"quantity":20000,"price":8.4,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|67234","symbol":"ASHOKLEY25MAY230CE","last_price":8.2,"volume":1605000,"average_price":7.52,"oi":2920000.0,"net_change":1.1,"total_buy_quantity":495000.0,"total_sell_quantity":382500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1745834395310","oi_day_high":2972500.0,"oi_day_low":2777500.0},"NSE_FO:BRITANNIA25MAY5450CE":{"ohlc":{"open":199.9,"high":199.9,"low":155.4,"close":165.0},"depth":{"buy":[{"quantity":200,"price":163.5,"orders":2},{"quantity":200,"price":163.0,"orders":1},{"quantity":100,"price":161.9,"orders":1},{"quantity":100,"price":161.85,"orders":1},{"quantity":500,"price":158.65,"orders":1}],"sell":[{"quantity":100,"price":164.65,"orders":1},{"quantity":100,"price":164.7,"orders":1},{"quantity":100,"price":165.55,"orders":1},{"quantity":100,"price":165.65,"orders":1},{"quantity":100,"price":166.4,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|76986","symbol":"BRITANNIA25MAY5450CE","last_price":165.0,"volume":45300,"average_price":169.2,"oi":12600.0,"net_change":-4.4,"total_buy_quantity":10400.0,"total_sell_quantity":18500.0,"lower_circuit_limit":58.3,"upper_circuit_limit":280.5,"last_trade_time":"1745834391593","oi_day_high":14000.0,"oi_day_low":8900.0},"NSE_FO:JINDALSTEL25MAY910PE":{"ohlc":{"open":48.75,"high":50.55,"low":36.5,"close":39.05},"depth":{"buy":[{"quantity":625,"price":39.05,"orders":1},{"quantity":625,"price":38.75,"orders":1},{"quantity":625,"price":38.7,"orders":1},{"quantity":625,"price":37.95,"orders":1},{"quantity":3125,"price":37.9,"orders":1}],"sell":[{"quantity":625,"price":39.8,"orders":1},{"quantity":625,"price":39.85,"orders":1},{"quantity":625,"price":39.9,"orders":1},{"quantity":625,"price":40.15,"orders":1},{"quantity":1250,"price":40.3,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|109181","symbol":"JINDALSTEL25MAY910PE","last_price":39.05,"volume":386875,"average_price":40.54,"oi":218125.0,"net_change":-8.7,"total_buy_quantity":101875.0,"total_sell_quantity":109375.0,"lower_circuit_limit":18.55,"upper_circuit_limit":76.95,"last_trade_time":"1745834307735","oi_day_high":218125.0,"oi_day_low":51250.0},"NSE_FO:PFC25MAY430PE":{"ohlc":{"open":29.5,"high":29.55,"low":20.9,"close":23.3},"depth":{"buy":[{"quantity":1300,"price":23.15,"orders":1},{"quantity":1300,"price":23.1,"orders":1},{"quantity":1300,"price":23.05,"orders":1},{"quantity":1300,"price":22.9,"orders":1},{"quantity":1300,"price":22.85,"orders":1}],"sell":[{"quantity":1300,"price":23.3,"orders":1},{"quantity":1300,"price":23.35,"orders":1},{"quantity":5200,"price":23.4,"orders":2},{"quantity":2600,"price":23.45,"orders":2},{"quantity":2600,"price":23.5,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|128559","symbol":"PFC25MAY430PE","last_price":23.3,"volume":721500,"average_price":23.93,"oi":1385800.0,"net_change":-6.25,"total_buy_quantity":98800.0,"total_sell_quantity":201500.0,"lower_circuit_limit":9.55,"upper_circuit_limit":49.55,"last_trade_time":"1745834365010","oi_day_high":1457300.0,"oi_day_low":1359800.0},"NSE_FO:HDFCLIFE25MAY710CE":{"ohlc":{"open":21.0,"high":25.4,"low":15.25,"close":19.5},"depth":{"buy":[{"quantity":2200,"price":19.1,"orders":2},{"quantity":1100,"price":19.05,"orders":1},{"quantity":1100,"price":19.0,"orders":1},{"quantity":1100,"price":18.95,"orders":1},{"quantity":1100,"price":18.9,"orders":1}],"sell":[{"quantity":3300,"price":19.25,"orders":1},{"quantity":1100,"price":19.35,"orders":1},{"quantity":2200,"price":19.4,"orders":2},{"quantity":1100,"price":19.45,"orders":1},{"quantity":1100,"price":19.5,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|94703","symbol":"HDFCLIFE25MAY710CE","last_price":19.5,"volume":2041600,"average_price":19.44,"oi":334400.0,"net_change":-0.8,"total_buy_quantity":229900.0,"total_sell_quantity":200200.0,"lower_circuit_limit":0.3,"upper_circuit_limit":40.3,"last_trade_time":"1745834398699","oi_day_high":446600.0,"oi_day_low":332200.0},"NSE_FO:HUDCO25MAY230PE":{"ohlc":{"open":17.0,"high":17.55,"low":13.1,"close":14.7},"depth":{"buy":[{"quantity":2425,"price":14.5,"orders":1},{"quantity":4850,"price":14.45,"orders":2},{"quantity":2425,"price":14.4,"orders":1},{"quantity":2425,"price":14.35,"orders":1},{"quantity":2425,"price":14.25,"orders":1}],"sell":[{"quantity":4850,"price":14.65,"orders":2},{"quantity":4850,"price":14.7,"orders":2},{"quantity":4850,"price":14.75,"orders":2},{"quantity":4850,"price":14.8,"orders":2},{"quantity":14550,"price":14.85,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|90027","symbol":"HUDCO25MAY230PE","last_price":14.7,"volume":708100,"average_price":15.08,"oi":662025.0,"net_change":-3.15,"total_buy_quantity":291000.0,"total_sell_quantity":312825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.85,"last_trade_time":"1745834220466","oi_day_high":662025.0,"oi_day_low":565025.0},"NSE_FO:IEX25MAY190PE":{"ohlc":{"open":8.5,"high":9.0,"low":5.1,"close":5.75},"depth":{"buy":[{"quantity":15000,"price":5.7,"orders":3},{"quantity":18750,"price":5.65,"orders":3},{"quantity":11250,"price":5.6,"orders":2},{"quantity":3750,"price":5.55,"orders":1},{"quantity":11250,"price":5.5,"orders":3}],"sell":[{"quantity":15000,"price":5.85,"orders":3},{"quantity":18750,"price":5.9,"orders":4},{"quantity":11250,"price":5.95,"orders":2},{"quantity":3750,"price":6.0,"orders":1},{"quantity":11250,"price":6.05,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|92034","symbol":"IEX25MAY190PE","last_price":5.75,"volume":3438750,"average_price":6.43,"oi":2276250.0,"net_change":-3.15,"total_buy_quantity":701250.0,"total_sell_quantity":671250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.9,"last_trade_time":"1745834395312","oi_day_high":2310000.0,"oi_day_low":2212500.0},"NSE_FO:ITC25MAY430PE":{"ohlc":{"open":11.1,"high":12.05,"low":9.7,"close":10.7},"depth":{"buy":[{"quantity":1600,"price":10.65,"orders":1},{"quantity":4800,"price":10.6,"orders":3},{"quantity":4800,"price":10.55,"orders":3},{"quantity":3200,"price":10.5,"orders":2},{"quantity":3200,"price":10.45,"orders":2}],"sell":[{"quantity":1600,"price":10.7,"orders":1},{"quantity":11200,"price":10.75,"orders":5},{"quantity":6400,"price":10.8,"orders":4},{"quantity":11200,"price":10.85,"orders":3},{"quantity":4800,"price":10.9,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|97220","symbol":"ITC25MAY430PE","last_price":10.7,"volume":2609600,"average_price":10.57,"oi":2105600.0,"net_change":0.2,"total_buy_quantity":380800.0,"total_sell_quantity":345600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.5,"last_trade_time":"1745834371501","oi_day_high":2116800.0,"oi_day_low":1870400.0},"NSE_FO:AUBANK25MAY680CE":{"ohlc":{"open":22.7,"high":29.0,"low":15.9,"close":27.6},"depth":{"buy":[{"quantity":1000,"price":27.7,"orders":1},{"quantity":1000,"price":27.65,"orders":1},{"quantity":1000,"price":27.6,"orders":1},{"quantity":3000,"price":27.55,"orders":3},{"quantity":4000,"price":27.5,"orders":4}],"sell":[{"quantity":1000,"price":27.9,"orders":1},{"quantity":1000,"price":27.95,"orders":1},{"quantity":2000,"price":28.0,"orders":2},{"quantity":2000,"price":28.05,"orders":2},{"quantity":2000,"price":28.1,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|68660","symbol":"AUBANK25MAY680CE","last_price":27.6,"volume":1729000,"average_price":23.25,"oi":535000.0,"net_change":4.35,"total_buy_quantity":220000.0,"total_sell_quantity":173000.0,"lower_circuit_limit":0.7,"upper_circuit_limit":45.8,"last_trade_time":"1745834398847","oi_day_high":626000.0,"oi_day_low":535000.0},"NSE_FO:ADANIENT25MAY2440CE":{"ohlc":{"open":66.8,"high":87.75,"low":64.8,"close":72.6},"depth":{"buy":[{"quantity":300,"price":70.85,"orders":1},{"quantity":300,"price":70.8,"orders":1},{"quantity":300,"price":70.75,"orders":1},{"quantity":300,"price":70.45,"orders":1},{"quantity":300,"price":70.1,"orders":1}],"sell":[{"quantity":300,"price":73.85,"orders":1},{"quantity":300,"price":73.9,"orders":1},{"quantity":300,"price":73.95,"orders":1},{"quantity":300,"price":74.65,"orders":1},{"quantity":300,"price":75.5,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|64512","symbol":"ADANIENT25MAY2440CE","last_price":72.6,"volume":196800,"average_price":76.84,"oi":249900.0,"net_change":2.85,"total_buy_quantity":56700.0,"total_sell_quantity":46500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":170.15,"last_trade_time":"1745834347211","oi_day_high":252900.0,"oi_day_low":243600.0},"NSE_FO:TATAELXSI25MAY5900CE":{"ohlc":{"open":117.05,"high":151.0,"low":90.0,"close":143.0},"depth":{"buy":[{"quantity":100,"price":141.05,"orders":1},{"quantity":100,"price":141.0,"orders":1},{"quantity":100,"price":140.9,"orders":1},{"quantity":100,"price":139.6,"orders":1},{"quantity":100,"price":139.55,"orders":1}],"sell":[{"quantity":100,"price":144.3,"orders":1},{"quantity":100,"price":144.35,"orders":1},{"quantity":100,"price":144.9,"orders":1},{"quantity":100,"price":144.95,"orders":1},{"quantity":500,"price":145.0,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|142497","symbol":"TATAELXSI25MAY5900CE","last_price":143.0,"volume":89700,"average_price":121.84,"oi":71700.0,"net_change":30.1,"total_buy_quantity":17000.0,"total_sell_quantity":25600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":250.5,"last_trade_time":"1745834373073","oi_day_high":82400.0,"oi_day_low":71400.0},"NSE_FO:CHAMBLFERT25MAY690CE":{"ohlc":{"open":27.2,"high":32.3,"low":26.5,"close":30.8},"depth":{"buy":[{"quantity":950,"price":30.65,"orders":1},{"quantity":1900,"price":30.6,"orders":2},{"quantity":950,"price":30.4,"orders":1},{"quantity":950,"price":30.35,"orders":1},{"quantity":950,"price":30.3,"orders":1}],"sell":[{"quantity":1900,"price":30.85,"orders":2},{"quantity":950,"price":31.1,"orders":1},{"quantity":950,"price":31.2,"orders":1},{"quantity":950,"price":31.4,"orders":1},{"quantity":950,"price":31.75,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|80508","symbol":"CHAMBLFERT25MAY690CE","last_price":30.8,"volume":654550,"average_price":30.19,"oi":475000.0,"net_change":5.7,"total_buy_quantity":89300.0,"total_sell_quantity":114950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.3,"last_trade_time":"1745834395070","oi_day_high":499700.0,"oi_day_low":389500.0},"NSE_FO:HINDZINC25MAY460PE":{"ohlc":{"open":30.9,"high":30.9,"low":21.15,"close":24.7},"depth":{"buy":[{"quantity":1225,"price":23.8,"orders":1},{"quantity":1225,"price":23.75,"orders":1},{"quantity":1225,"price":23.1,"orders":1},{"quantity":4900,"price":22.9,"orders":1},{"quantity":2450,"price":22.15,"orders":1}],"sell":[{"quantity":1225,"price":25.35,"orders":1},{"quantity":2450,"price":25.4,"orders":1},{"quantity":2450,"price":25.5,"orders":2},{"quantity":2450,"price":26.25,"orders":2},{"quantity":1225,"price":26.5,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|98904","symbol":"HINDZINC25MAY460PE","last_price":24.7,"volume":57575,"average_price":24.1,"oi":79625.0,"net_change":-5.75,"total_buy_quantity":68600.0,"total_sell_quantity":162925.0,"lower_circuit_limit":10.45,"upper_circuit_limit":50.45,"last_trade_time":"1745834216424","oi_day_high":88200.0,"oi_day_low":79625.0},"NSE_FO:OFSS25MAY8800PE":{"ohlc":{"open":493.4,"high":591.3,"low":343.5,"close":386.35},"depth":{"buy":[{"quantity":50,"price":380.25,"orders":1},{"quantity":50,"price":380.2,"orders":1},{"quantity":50,"price":379.9,"orders":1},{"quantity":50,"price":379.0,"orders":1},{"quantity":100,"price":378.3,"orders":2}],"sell":[{"quantity":50,"price":386.7,"orders":1},{"quantity":50,"price":386.75,"orders":1},{"quantity":50,"price":392.4,"orders":1},{"quantity":50,"price":392.45,"orders":1},{"quantity":50,"price":392.5,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|125827","symbol":"OFSS25MAY8800PE","last_price":386.35,"volume":42900,"average_price":413.45,"oi":29050.0,"net_change":-129.0,"total_buy_quantity":7800.0,"total_sell_quantity":6750.0,"lower_circuit_limit":194.25,"upper_circuit_limit":836.45,"last_trade_time":"1745834369292","oi_day_high":29650.0,"oi_day_low":18200.0},"NSE_FO:DEEPAKNTR25MAY2000CE":{"ohlc":{"open":67.6,"high":72.0,"low":62.55,"close":68.5},"depth":{"buy":[{"quantity":300,"price":68.5,"orders":1},{"quantity":600,"price":66.7,"orders":1},{"quantity":300,"price":66.65,"orders":1},{"quantity":600,"price":65.2,"orders":1},{"quantity":300,"price":65.15,"orders":1}],"sell":[{"quantity":600,"price":68.75,"orders":1},{"quantity":300,"price":69.05,"orders":1},{"quantity":300,"price":69.3,"orders":1},{"quantity":1500,"price":69.65,"orders":1},{"quantity":300,"price":70.45,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|78772","symbol":"DEEPAKNTR25MAY2000CE","last_price":68.5,"volume":51900,"average_price":68.22,"oi":98100.0,"net_change":5.75,"total_buy_quantity":50100.0,"total_sell_quantity":47100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":125.65,"last_trade_time":"1745834398486","oi_day_high":99300.0,"oi_day_low":96000.0},"NSE_FO:MGL25MAY1320PE":{"ohlc":{"open":65.6,"high":65.6,"low":49.5,"close":50.05},"depth":{"buy":[{"quantity":800,"price":49.8,"orders":2},{"quantity":400,"price":49.5,"orders":1},{"quantity":400,"price":49.25,"orders":1},{"quantity":400,"price":49.2,"orders":1},{"quantity":400,"price":48.3,"orders":1}],"sell":[{"quantity":400,"price":50.15,"orders":1},{"quantity":400,"price":50.35,"orders":1},{"quantity":400,"price":51.3,"orders":1},{"quantity":400,"price":51.35,"orders":1},{"quantity":400,"price":53.45,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|105646","symbol":"MGL25MAY1320PE","last_price":50.05,"volume":121600,"average_price":55.87,"oi":27200.0,"net_change":-28.05,"total_buy_quantity":56400.0,"total_sell_quantity":58000.0,"lower_circuit_limit":26.25,"upper_circuit_limit":129.95,"last_trade_time":"1745834389014","oi_day_high":27600.0,"oi_day_low":14400.0},"NSE_FO:NATIONALUM25MAY160CE":{"ohlc":{"open":7.2,"high":8.45,"low":6.55,"close":8.1},"depth":{"buy":[{"quantity":7500,"price":8.0,"orders":2},{"quantity":3750,"price":7.95,"orders":1},{"quantity":15000,"price":7.9,"orders":4},{"quantity":3750,"price":7.85,"orders":1},{"quantity":22500,"price":7.8,"orders":2}],"sell":[{"quantity":3750,"price":8.1,"orders":1},{"quantity":26250,"price":8.15,"orders":6},{"quantity":26250,"price":8.2,"orders":7},{"quantity":3750,"price":8.25,"orders":1},{"quantity":26250,"price":8.3,"orders":3}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|107479","symbol":"NATIONALUM25MAY160CE","last_price":8.1,"volume":2651250,"average_price":7.54,"oi":2722500.0,"net_change":1.35,"total_buy_quantity":555000.0,"total_sell_quantity":607500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1745834398400","oi_day_high":2771250.0,"oi_day_low":2655000.0},"NSE_FO:APLAPOLLO25MAY1620CE":{"ohlc":{"open":78.0,"high":78.0,"low":65.5,"close":68.15},"depth":{"buy":[{"quantity":350,"price":64.1,"orders":1},{"quantity":350,"price":64.05,"orders":1},{"quantity":350,"price":63.95,"orders":1},{"quantity":1050,"price":62.65,"orders":1},{"quantity":4200,"price":60.9,"orders":1}],"sell":[{"quantity":350,"price":68.6,"orders":1},{"quantity":350,"price":68.85,"orders":1},{"quantity":350,"price":68.9,"orders":1},{"quantity":350,"price":70.0,"orders":1},{"quantity":3500,"price":71.75,"orders":2}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|68083","symbol":"APLAPOLLO25MAY1620CE","last_price":68.15,"volume":56700,"average_price":72.46,"oi":308350.0,"net_change":-3.35,"total_buy_quantity":40600.0,"total_sell_quantity":26600.0,"lower_circuit_limit":17.6,"upper_circuit_limit":125.4,"last_trade_time":"1745833470343","oi_day_high":308700.0,"oi_day_low":308000.0},"NSE_FO:BHARTIARTL25MAY1840CE":{"ohlc":{"open":49.0,"high":54.85,"low":41.6,"close":45.9},"depth":{"buy":[{"quantity":475,"price":46.0,"orders":1},{"quantity":475,"price":45.95,"orders":1},{"quantity":950,"price":45.9,"orders":2},{"quantity":475,"price":45.85,"orders":1},{"quantity":475,"price":45.8,"orders":1}],"sell":[{"quantity":950,"price":46.25,"orders":1},{"quantity":475,"price":46.75,"orders":1},{"quantity":475,"price":46.8,"orders":1},{"quantity":475,"price":46.9,"orders":1},{"quantity":475,"price":47.0,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|71333","symbol":"BHARTIARTL25MAY1840CE","last_price":45.9,"volume":1120050,"average_price":46.93,"oi":495900.0,"net_change":-0.25,"total_buy_quantity":79800.0,"total_sell_quantity":86450.0,"lower_circuit_limit":7.65,"upper_circuit_limit":84.65,"last_trade_time":"1745834399174","oi_day_high":510625.0,"oi_day_low":416575.0},"NSE_FO:ONGC25MAY250PE":{"ohlc":{"open":11.1,"high":11.15,"low":7.4,"close":7.8},"depth":{"buy":[{"quantity":15400,"price":7.7,"orders":8},{"quantity":21175,"price":7.65,"orders":10},{"quantity":9625,"price":7.6,"orders":4},{"quantity":7700,"price":7.55,"orders":3},{"quantity":23100,"price":7.5,"orders":3}],"sell":[{"quantity":1925,"price":7.8,"orders":1},{"quantity":19250,"price":7.85,"orders":9},{"quantity":15400,"price":7.9,"orders":8},{"quantity":15400,"price":7.95,"orders":7},{"quantity":36575,"price":8.0,"orders":5}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|111574","symbol":"ONGC25MAY250PE","last_price":7.8,"volume":1936550,"average_price":8.43,"oi":2005850.0,"net_change":-2.75,"total_buy_quantity":517825.0,"total_sell_quantity":481250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.55,"last_trade_time":"1745834397439","oi_day_high":2077075.0,"oi_day_low":1909600.0},"NSE_FO:TATACOMM25MAY1600CE":{"ohlc":{"open":47.65,"high":58.6,"low":42.65,"close":51.8},"depth":{"buy":[{"quantity":250,"price":51.9,"orders":1},{"quantity":250,"price":51.85,"orders":1},{"quantity":250,"price":51.8,"orders":1},{"quantity":250,"price":51.4,"orders":1},{"quantity":250,"price":51.35,"orders":1}],"sell":[{"quantity":250,"price":52.5,"orders":1},{"quantity":250,"price":52.55,"orders":1},{"quantity":250,"price":52.6,"orders":1},{"quantity":250,"price":52.7,"orders":1},{"quantity":250,"price":52.75,"orders":1}]},"timestamp":"2025-04-28T15:46:00.125+05:30","instrument_token":"NSE_FO|127024","symbol":"TATACOMM25MAY1600CE","last_price":51.8,"volume":312750,"average_price":51.65,"oi":296500.0,"net_change":3.9,"total_buy_quantity":61500.0,"total_sell_quantity":84000.0,"lower_circuit_limit":6.75,"upper_circuit_limit":89.05,"last_trade_time":"1745834398881","oi_day_high":307000.0,"oi_day_low":293750.0}}}