{"status":"success","data":{"NSE_FO:ADANIPORTS25MAY1240PE":{"ohlc":{"open":0.1,"high":0.9,"low":0.05,"close":0.25},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":400,"price":0.1,"orders":1},{"quantity":3200,"price":0.15,"orders":2},{"quantity":400,"price":0.2,"orders":1},{"quantity":8400,"price":0.3,"orders":2},{"quantity":8400,"price":0.35,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|65157","symbol":"ADANIPORTS25MAY1240PE","last_price":0.25,"volume":44000,"average_price":0.11,"oi":301600.0,"net_change":0.1,"total_buy_quantity":0.0,"total_sell_quantity":136000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1748424964372","oi_day_high":307600.0,"oi_day_low":298800.0},"NSE_FO:POWERGRID25MAY315CE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":86400,"price":0.05,"orders":4},{"quantity":55800,"price":0.1,"orders":7},{"quantity":93600,"price":0.15,"orders":2},{"quantity":10800,"price":0.2,"orders":2},{"quantity":5400,"price":0.4,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|132589","symbol":"POWERGRID25MAY315CE","last_price":0.05,"volume":520200,"average_price":0.05,"oi":1459800.0,"net_change":-0.1,"total_buy_quantity":0.0,"total_sell_quantity":484200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1748426062888","oi_day_high":1587600.0,"oi_day_low":1459800.0},"NSE_FO:SUPREMEIND25MAY3500PE":{"ohlc":{"open":1.35,"high":1.35,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":750,"price":0.35,"orders":2},{"quantity":3375,"price":0.25,"orders":1},{"quantity":375,"price":0.2,"orders":1},{"quantity":7375,"price":0.05,"orders":3},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":750,"price":5.85,"orders":1},{"quantity":2500,"price":5.9,"orders":1},{"quantity":125,"price":18.5,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|141139","symbol":"SUPREMEIND25MAY3500PE","last_price":0.35,"volume":5000,"average_price":0.47,"oi":21625.0,"net_change":-0.45,"total_buy_quantity":11875.0,"total_sell_quantity":3375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1748426037386","oi_day_high":22375.0,"oi_day_low":21625.0},"NSE_FO:MARICO25MAY720CE":{"ohlc":{"open":5.35,"high":7.35,"low":2.65,"close":3.5},"depth":{"buy":[{"quantity":2400,"price":3.25,"orders":2},{"quantity":1200,"price":3.15,"orders":1},{"quantity":2400,"price":3.1,"orders":2},{"quantity":3600,"price":3.05,"orders":3},{"quantity":2400,"price":3.0,"orders":2}],"sell":[{"quantity":1200,"price":3.75,"orders":1},{"quantity":2400,"price":3.85,"orders":2},{"quantity":1200,"price":3.9,"orders":1},{"quantity":1200,"price":3.95,"orders":1},{"quantity":3600,"price":4.0,"orders":3}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|104182","symbol":"MARICO25MAY720CE","last_price":3.5,"volume":1473600,"average_price":4.49,"oi":624000.0,"net_change":-1.2,"total_buy_quantity":574800.0,"total_sell_quantity":213600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1748426382047","oi_day_high":716400.0,"oi_day_low":624000.0},"NSE_FO:RBLBANK25MAY197.5PE":{"ohlc":{"open":0.95,"high":0.95,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":10000,"price":0.2,"orders":1},{"quantity":12500,"price":0.15,"orders":1},{"quantity":2500,"price":0.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":5000,"price":0.45,"orders":1},{"quantity":10000,"price":0.5,"orders":1},{"quantity":82500,"price":0.6,"orders":3},{"quantity":15000,"price":0.75,"orders":1},{"quantity":5000,"price":0.85,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|134047","symbol":"RBLBANK25MAY197.5PE","last_price":0.2,"volume":65000,"average_price":0.31,"oi":385000.0,"net_change":-1.3,"total_buy_quantity":25000.0,"total_sell_quantity":297500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1748425002564","oi_day_high":407500.0,"oi_day_low":385000.0},"NSE_FO:MCX25MAY6200PE":{"ohlc":{"open":8.0,"high":8.7,"low":1.5,"close":3.0},"depth":{"buy":[{"quantity":100,"price":3.0,"orders":1},{"quantity":100,"price":2.95,"orders":1},{"quantity":1100,"price":2.9,"orders":2},{"quantity":100,"price":2.8,"orders":1},{"quantity":200,"price":2.75,"orders":2}],"sell":[{"quantity":200,"price":3.4,"orders":2},{"quantity":200,"price":3.5,"orders":1},{"quantity":100,"price":3.7,"orders":1},{"quantity":100,"price":3.8,"orders":1},{"quantity":200,"price":3.9,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|105170","symbol":"MCX25MAY6200PE","last_price":3.0,"volume":181200,"average_price":4.37,"oi":102700.0,"net_change":-8.0,"total_buy_quantity":89300.0,"total_sell_quantity":11300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.75,"last_trade_time":"1748426370003","oi_day_high":118700.0,"oi_day_low":102600.0},"NSE_FO:IDFCFIRSTB25MAY68CE":{"ohlc":{"open":0.75,"high":1.0,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":1260000,"price":0.15,"orders":14},{"quantity":945000,"price":0.1,"orders":11},{"quantity":457500,"price":0.05,"orders":15},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":262500,"price":0.25,"orders":8},{"quantity":120000,"price":0.3,"orders":4},{"quantity":127500,"price":0.35,"orders":7},{"quantity":292500,"price":0.4,"orders":6},{"quantity":150000,"price":0.45,"orders":4}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|91754","symbol":"IDFCFIRSTB25MAY68CE","last_price":0.2,"volume":37590000,"average_price":0.5,"oi":5362500.0,"net_change":-0.45,"total_buy_quantity":2662500.0,"total_sell_quantity":2610000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1748426385563","oi_day_high":8182500.0,"oi_day_low":5362500.0},"NSE_FO:ONGC25MAY250CE":{"ohlc":{"open":0.35,"high":0.55,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":36575,"price":0.05,"orders":4},{"quantity":635250,"price":0.1,"orders":44},{"quantity":256025,"price":0.15,"orders":15},{"quantity":284900,"price":0.2,"orders":14},{"quantity":88550,"price":0.25,"orders":8}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|111573","symbol":"ONGC25MAY250CE","last_price":0.05,"volume":6531525,"average_price":0.13,"oi":1.043735E7,"net_change":-0.35,"total_buy_quantity":0.0,"total_sell_quantity":2879800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1748426390198","oi_day_high":1.168475E7,"oi_day_low":1.043735E7},"NSE_FO:AUROPHARMA25MAY1260CE":{"ohlc":{"open":0.5,"high":0.8,"low":0.1,"close":0.35},"depth":{"buy":[{"quantity":2750,"price":0.2,"orders":4},{"quantity":1650,"price":0.15,"orders":3},{"quantity":36300,"price":0.1,"orders":8},{"quantity":87450,"price":0.05,"orders":15},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2200,"price":0.5,"orders":3},{"quantity":3300,"price":0.55,"orders":3},{"quantity":2200,"price":0.6,"orders":2},{"quantity":2750,"price":0.65,"orders":5},{"quantity":1650,"price":0.7,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|70676","symbol":"AUROPHARMA25MAY1260CE","last_price":0.35,"volume":759550,"average_price":0.44,"oi":646800.0,"net_change":-1.15,"total_buy_quantity":128150.0,"total_sell_quantity":156750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1748426345208","oi_day_high":646800.0,"oi_day_low":447700.0},"NSE_FO:ETERNAL25MAY235CE":{"ohlc":{"open":0.9,"high":1.0,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":526000,"price":0.1,"orders":31},{"quantity":458000,"price":0.05,"orders":40},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":170000,"price":0.15,"orders":6},{"quantity":446000,"price":0.2,"orders":15},{"quantity":244000,"price":0.25,"orders":11},{"quantity":276000,"price":0.3,"orders":11},{"quantity":230000,"price":0.35,"orders":13}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|146346","symbol":"ETERNAL25MAY235CE","last_price":0.15,"volume":18360000,"average_price":0.36,"oi":4312000.0,"net_change":-0.8,"total_buy_quantity":984000.0,"total_sell_quantity":2788000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1748426397962","oi_day_high":6434000.0,"oi_day_low":4262000.0},"NSE_FO:JSWENERGY25MAY500CE":{"ohlc":{"open":4.55,"high":6.75,"low":1.3,"close":1.3},"depth":{"buy":[{"quantity":750,"price":1.35,"orders":1},{"quantity":2250,"price":1.3,"orders":3},{"quantity":2250,"price":1.25,"orders":3},{"quantity":1500,"price":1.2,"orders":2},{"quantity":1500,"price":1.15,"orders":2}],"sell":[{"quantity":1500,"price":1.4,"orders":2},{"quantity":2250,"price":1.45,"orders":3},{"quantity":3750,"price":1.5,"orders":5},{"quantity":8250,"price":1.55,"orders":7},{"quantity":7500,"price":1.6,"orders":6}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|98578","symbol":"JSWENERGY25MAY500CE","last_price":1.3,"volume":1460250,"average_price":2.85,"oi":567000.0,"net_change":-3.0,"total_buy_quantity":495000.0,"total_sell_quantity":258750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1748426366159","oi_day_high":713250.0,"oi_day_low":561000.0},"NSE_FO:AARTIIND25MAY440PE":{"ohlc":{"open":0.2,"high":0.5,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2000,"price":0.05,"orders":1},{"quantity":13000,"price":0.1,"orders":3},{"quantity":8000,"price":0.15,"orders":1},{"quantity":8000,"price":0.3,"orders":1},{"quantity":1000,"price":0.7,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|63461","symbol":"AARTIIND25MAY440PE","last_price":0.05,"volume":379000,"average_price":0.15,"oi":302000.0,"net_change":-0.5,"total_buy_quantity":0.0,"total_sell_quantity":134000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1748425537589","oi_day_high":551000.0,"oi_day_low":302000.0},"NSE_FO:TRENT25MAY5300CE":{"ohlc":{"open":260.0,"high":303.0,"low":238.15,"close":258.35},"depth":{"buy":[{"quantity":200,"price":242.7,"orders":2},{"quantity":300,"price":242.65,"orders":3},{"quantity":100,"price":242.6,"orders":1},{"quantity":100,"price":242.55,"orders":1},{"quantity":100,"price":242.45,"orders":1}],"sell":[{"quantity":100,"price":258.7,"orders":1},{"quantity":100,"price":258.75,"orders":1},{"quantity":100,"price":258.8,"orders":1},{"quantity":100,"price":259.0,"orders":1},{"quantity":100,"price":261.45,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|144980","symbol":"TRENT25MAY5300CE","last_price":258.35,"volume":29600,"average_price":274.92,"oi":42600.0,"net_change":-28.8,"total_buy_quantity":22200.0,"total_sell_quantity":9000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":684.55,"last_trade_time":"1748426343000","oi_day_high":52300.0,"oi_day_low":42600.0},"NSE_FO:BIOCON25MAY325CE":{"ohlc":{"open":12.25,"high":12.5,"low":8.95,"close":9.05},"depth":{"buy":[{"quantity":10000,"price":7.75,"orders":1},{"quantity":2500,"price":7.7,"orders":1},{"quantity":2500,"price":7.5,"orders":1},{"quantity":2500,"price":7.4,"orders":1},{"quantity":10000,"price":6.9,"orders":1}],"sell":[{"quantity":5000,"price":9.5,"orders":1},{"quantity":17500,"price":10.5,"orders":2},{"quantity":12500,"price":10.55,"orders":1},{"quantity":25000,"price":10.85,"orders":1},{"quantity":25000,"price":11.3,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|75653","symbol":"BIOCON25MAY325CE","last_price":9.05,"volume":227500,"average_price":11.25,"oi":215000.0,"net_change":-1.7,"total_buy_quantity":172500.0,"total_sell_quantity":117500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1748425943499","oi_day_high":375000.0,"oi_day_low":215000.0},"NSE_FO:GAIL25MAY192.5CE":{"ohlc":{"open":2.4,"high":5.1,"low":1.9,"close":1.9},"depth":{"buy":[{"quantity":2350,"price":1.85,"orders":1},{"quantity":7050,"price":1.8,"orders":3},{"quantity":2350,"price":1.75,"orders":1},{"quantity":2350,"price":1.7,"orders":1},{"quantity":14100,"price":1.65,"orders":2}],"sell":[{"quantity":9400,"price":2.0,"orders":4},{"quantity":2350,"price":2.05,"orders":1},{"quantity":2350,"price":2.1,"orders":1},{"quantity":4700,"price":2.15,"orders":2},{"quantity":28200,"price":2.2,"orders":4}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|89329","symbol":"GAIL25MAY192.5CE","last_price":1.9,"volume":1995150,"average_price":3.65,"oi":721450.0,"net_change":-1.05,"total_buy_quantity":82250.0,"total_sell_quantity":573400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1748426388166","oi_day_high":925900.0,"oi_day_low":721450.0},"NSE_FO:DABUR25MAY490PE":{"ohlc":{"open":7.8,"high":8.0,"low":6.1,"close":6.5},"depth":{"buy":[{"quantity":1250,"price":7.6,"orders":1},{"quantity":1250,"price":7.55,"orders":1},{"quantity":1250,"price":7.45,"orders":1},{"quantity":1250,"price":7.15,"orders":1},{"quantity":1250,"price":7.1,"orders":1}],"sell":[{"quantity":1250,"price":8.35,"orders":1},{"quantity":1250,"price":8.4,"orders":1},{"quantity":1250,"price":8.6,"orders":1},{"quantity":1250,"price":8.95,"orders":1},{"quantity":2500,"price":9.15,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|78119","symbol":"DABUR25MAY490PE","last_price":6.5,"volume":146250,"average_price":6.75,"oi":241250.0,"net_change":-0.65,"total_buy_quantity":115000.0,"total_sell_quantity":108750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1748425081548","oi_day_high":248750.0,"oi_day_low":236250.0},"NSE_FO:CROMPTON25MAY345PE":{"ohlc":{"open":0.3,"high":0.75,"low":0.25,"close":0.6},"depth":{"buy":[{"quantity":1800,"price":0.7,"orders":1},{"quantity":1800,"price":0.65,"orders":1},{"quantity":1800,"price":0.6,"orders":1},{"quantity":1800,"price":0.55,"orders":1},{"quantity":1800,"price":0.5,"orders":1}],"sell":[{"quantity":1800,"price":0.75,"orders":1},{"quantity":1800,"price":0.8,"orders":1},{"quantity":3600,"price":1.45,"orders":1},{"quantity":1800,"price":2.0,"orders":1},{"quantity":72000,"price":2.2,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|83404","symbol":"CROMPTON25MAY345PE","last_price":0.6,"volume":325800,"average_price":0.49,"oi":214200.0,"net_change":0.25,"total_buy_quantity":208800.0,"total_sell_quantity":210600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1748425075226","oi_day_high":313200.0,"oi_day_low":214200.0},"NSE_FO:VEDL25MAY420CE":{"ohlc":{"open":26.85,"high":29.2,"low":24.7,"close":26.65},"depth":{"buy":[{"quantity":1150,"price":26.35,"orders":1},{"quantity":5750,"price":26.25,"orders":1},{"quantity":1150,"price":25.85,"orders":1},{"quantity":2300,"price":25.75,"orders":1},{"quantity":2300,"price":25.7,"orders":2}],"sell":[{"quantity":1150,"price":26.7,"orders":1},{"quantity":1150,"price":26.75,"orders":1},{"quantity":2300,"price":26.8,"orders":1},{"quantity":4600,"price":26.85,"orders":2},{"quantity":23000,"price":26.9,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|139761","symbol":"VEDL25MAY420CE","last_price":26.65,"volume":259900,"average_price":26.88,"oi":1590450.0,"net_change":-1.4,"total_buy_quantity":131100.0,"total_sell_quantity":194350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.55,"last_trade_time":"1748426328159","oi_day_high":1621500.0,"oi_day_low":1555950.0},"NSE_FO:BRITANNIA25MAY5450PE":{"ohlc":{"open":25.0,"high":60.05,"low":14.35,"close":14.1},"depth":{"buy":[{"quantity":100,"price":15.45,"orders":1},{"quantity":100,"price":15.4,"orders":1},{"quantity":100,"price":15.05,"orders":1},{"quantity":100,"price":15.0,"orders":1},{"quantity":100,"price":14.1,"orders":1}],"sell":[{"quantity":100,"price":25.1,"orders":1},{"quantity":100,"price":25.15,"orders":1},{"quantity":100,"price":31.5,"orders":1},{"quantity":100,"price":31.55,"orders":1},{"quantity":100,"price":40.35,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|76987","symbol":"BRITANNIA25MAY5450PE","last_price":14.1,"volume":115200,"average_price":27.84,"oi":29000.0,"net_change":-4.25,"total_buy_quantity":144800.0,"total_sell_quantity":8500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.2,"last_trade_time":"1748426381418","oi_day_high":38600.0,"oi_day_low":27000.0},"NSE_FO:INDHOTEL25MAY820PE":{"ohlc":{"open":51.85,"high":58.85,"low":51.85,"close":58.85},"depth":{"buy":[{"quantity":1000,"price":59.25,"orders":1},{"quantity":2000,"price":59.2,"orders":2},{"quantity":1000,"price":59.1,"orders":1},{"quantity":1000,"price":59.0,"orders":1},{"quantity":2000,"price":58.85,"orders":1}],"sell":[{"quantity":1000,"price":64.75,"orders":1},{"quantity":3000,"price":64.8,"orders":1},{"quantity":3000,"price":64.9,"orders":1},{"quantity":4000,"price":65.2,"orders":1},{"quantity":10000,"price":66.5,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|93232","symbol":"INDHOTEL25MAY820PE","last_price":58.85,"volume":9000,"average_price":56.07,"oi":122000.0,"net_change":8.85,"total_buy_quantity":76000.0,"total_sell_quantity":69000.0,"lower_circuit_limit":1.15,"upper_circuit_limit":98.85,"last_trade_time":"1748423034945","oi_day_high":126000.0,"oi_day_low":122000.0},"NSE_FO:SOLARINDS25MAY13250CE":{"ohlc":{"open":2885.0,"high":2885.0,"low":2885.0,"close":2885.0},"depth":{"buy":[{"quantity":75,"price":2769.15,"orders":1},{"quantity":375,"price":2769.1,"orders":2},{"quantity":75,"price":2769.05,"orders":1},{"quantity":75,"price":2769.0,"orders":1},{"quantity":300,"price":2724.35,"orders":1}],"sell":[{"quantity":75,"price":2943.2,"orders":1},{"quantity":300,"price":2945.1,"orders":1},{"quantity":375,"price":2953.2,"orders":1},{"quantity":750,"price":2969.3,"orders":1},{"quantity":750,"price":2985.4,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|138654","symbol":"SOLARINDS25MAY13250CE","last_price":2885.0,"volume":75,"average_price":2885.0,"oi":5400.0,"net_change":1085.0,"total_buy_quantity":5025.0,"total_sell_quantity":4500.0,"lower_circuit_limit":1488.75,"upper_circuit_limit":3800.55,"last_trade_time":"1748414148921","oi_day_high":5400.0,"oi_day_low":5400.0},"NSE_FO:SHREECEM25MAY30750PE":{"ohlc":{"open":357.75,"high":817.2,"low":331.65,"close":817.1},"depth":{"buy":[{"quantity":50,"price":697.05,"orders":1},{"quantity":150,"price":697.0,"orders":2},{"quantity":25,"price":696.95,"orders":1},{"quantity":50,"price":682.6,"orders":1},{"quantity":75,"price":661.95,"orders":1}],"sell":[{"quantity":125,"price":945.4,"orders":3},{"quantity":25,"price":945.45,"orders":1},{"quantity":50,"price":945.55,"orders":2},{"quantity":100,"price":1085.5,"orders":1},{"quantity":250,"price":1149.95,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|136589","symbol":"SHREECEM25MAY30750PE","last_price":817.1,"volume":925,"average_price":551.76,"oi":1300.0,"net_change":696.9,"total_buy_quantity":3050.0,"total_sell_quantity":1000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2295.4,"last_trade_time":"1748425423414","oi_day_high":1450.0,"oi_day_low":1275.0},"NSE_FO:CUMMINSIND25MAY2950CE":{"ohlc":{"open":63.1,"high":91.9,"low":55.0,"close":57.95},"depth":{"buy":[{"quantity":150,"price":54.65,"orders":1},{"quantity":150,"price":54.6,"orders":1},{"quantity":150,"price":53.85,"orders":1},{"quantity":600,"price":30.85,"orders":1},{"quantity":1500,"price":17.15,"orders":1}],"sell":[{"quantity":150,"price":60.85,"orders":1},{"quantity":150,"price":60.9,"orders":1},{"quantity":150,"price":62.1,"orders":1},{"quantity":300,"price":75.25,"orders":1},{"quantity":1050,"price":75.3,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|83868","symbol":"CUMMINSIND25MAY2950CE","last_price":57.95,"volume":127200,"average_price":71.85,"oi":48000.0,"net_change":-4.95,"total_buy_quantity":10200.0,"total_sell_quantity":6300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":180.1,"last_trade_time":"1748426367614","oi_day_high":58950.0,"oi_day_low":46050.0},"NSE_FO:INFY25MAY1480CE":{"ohlc":{"open":99.0,"high":103.0,"low":93.65,"close":93.65},"depth":{"buy":[{"quantity":2800,"price":87.25,"orders":1},{"quantity":400,"price":87.2,"orders":1},{"quantity":400,"price":87.1,"orders":1},{"quantity":800,"price":87.0,"orders":1},{"quantity":400,"price":86.8,"orders":1}],"sell":[{"quantity":400,"price":92.75,"orders":1},{"quantity":400,"price":92.8,"orders":1},{"quantity":400,"price":93.6,"orders":1},{"quantity":1200,"price":94.25,"orders":1},{"quantity":2000,"price":94.55,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|95139","symbol":"INFY25MAY1480CE","last_price":93.65,"volume":8400,"average_price":97.83,"oi":323600.0,"net_change":3.65,"total_buy_quantity":39200.0,"total_sell_quantity":35600.0,"lower_circuit_limit":12.8,"upper_circuit_limit":167.2,"last_trade_time":"1748424198871","oi_day_high":328800.0,"oi_day_low":323600.0},"NSE_FO:ADANIENSOL25MAY960PE":{"ohlc":{"open":74.0,"high":88.1,"low":74.0,"close":88.05},"depth":{"buy":[{"quantity":625,"price":90.6,"orders":1},{"quantity":625,"price":90.55,"orders":1},{"quantity":625,"price":90.0,"orders":1},{"quantity":1875,"price":87.15,"orders":1},{"quantity":2500,"price":86.65,"orders":1}],"sell":[{"quantity":1250,"price":94.35,"orders":2},{"quantity":625,"price":94.4,"orders":1},{"quantity":625,"price":94.65,"orders":1},{"quantity":2500,"price":98.85,"orders":1},{"quantity":625,"price":99.6,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|64327","symbol":"ADANIENSOL25MAY960PE","last_price":88.05,"volume":15000,"average_price":78.01,"oi":104375.0,"net_change":9.75,"total_buy_quantity":50625.0,"total_sell_quantity":50000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":166.45,"last_trade_time":"1748423874375","oi_day_high":115000.0,"oi_day_low":104375.0},"NSE_FO:LT25MAY3300PE":{"ohlc":{"open":0.4,"high":0.4,"low":0.1,"close":0.2},"depth":{"buy":[{"quantity":6450,"price":0.25,"orders":2},{"quantity":1050,"price":0.2,"orders":2},{"quantity":150,"price":0.15,"orders":1},{"quantity":4200,"price":0.1,"orders":5},{"quantity":16500,"price":0.05,"orders":7}],"sell":[{"quantity":300,"price":0.4,"orders":2},{"quantity":150,"price":0.45,"orders":1},{"quantity":3150,"price":0.5,"orders":3},{"quantity":150,"price":0.85,"orders":1},{"quantity":2100,"price":0.9,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|101855","symbol":"LT25MAY3300PE","last_price":0.2,"volume":58500,"average_price":0.19,"oi":231750.0,"net_change":-0.3,"total_buy_quantity":28350.0,"total_sell_quantity":21300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1748426229397","oi_day_high":260700.0,"oi_day_low":231000.0},"NSE_FO:RAMCOCEM25MAY990CE":{"ohlc":{"open":6.2,"high":6.2,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":850,"price":0.3,"orders":1},{"quantity":13600,"price":0.25,"orders":4},{"quantity":4250,"price":0.2,"orders":3},{"quantity":1700,"price":0.15,"orders":2},{"quantity":1700,"price":0.1,"orders":1}],"sell":[{"quantity":850,"price":0.65,"orders":1},{"quantity":2550,"price":0.7,"orders":3},{"quantity":1700,"price":0.75,"orders":2},{"quantity":1700,"price":0.8,"orders":2},{"quantity":1700,"price":0.85,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|134002","symbol":"RAMCOCEM25MAY990CE","last_price":0.3,"volume":281350,"average_price":2.42,"oi":103700.0,"net_change":-6.45,"total_buy_quantity":85850.0,"total_sell_quantity":147900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1748425846241","oi_day_high":181050.0,"oi_day_low":102850.0},"NSE_FO:ULTRACEMCO25MAY12200CE":{"ohlc":{"open":4.1,"high":4.1,"low":0.35,"close":0.35},"depth":{"buy":[{"quantity":1000,"price":0.4,"orders":2},{"quantity":50,"price":0.35,"orders":1},{"quantity":6000,"price":0.3,"orders":4},{"quantity":3000,"price":0.25,"orders":3},{"quantity":2000,"price":0.15,"orders":1}],"sell":[{"quantity":200,"price":0.8,"orders":3},{"quantity":200,"price":0.85,"orders":3},{"quantity":150,"price":0.9,"orders":3},{"quantity":150,"price":1.0,"orders":1},{"quantity":150,"price":1.05,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|137113","symbol":"ULTRACEMCO25MAY12200CE","last_price":0.35,"volume":70150,"average_price":1.43,"oi":102150.0,"net_change":-4.1,"total_buy_quantity":17900.0,"total_sell_quantity":13750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1748426331969","oi_day_high":117150.0,"oi_day_low":102000.0},"NSE_FO:TCS25MAY3400PE":{"ohlc":{"open":3.0,"high":3.0,"low":1.15,"close":1.5},"depth":{"buy":[{"quantity":875,"price":1.25,"orders":2},{"quantity":700,"price":1.2,"orders":1},{"quantity":2450,"price":1.15,"orders":1},{"quantity":700,"price":1.05,"orders":1},{"quantity":700,"price":1.0,"orders":3}],"sell":[{"quantity":700,"price":1.45,"orders":1},{"quantity":4025,"price":1.5,"orders":2},{"quantity":875,"price":1.65,"orders":1},{"quantity":875,"price":1.7,"orders":1},{"quantity":875,"price":1.75,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|131753","symbol":"TCS25MAY3400PE","last_price":1.5,"volume":270900,"average_price":1.75,"oi":364000.0,"net_change":-1.45,"total_buy_quantity":172550.0,"total_sell_quantity":39725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1748426380982","oi_day_high":421400.0,"oi_day_low":364000.0},"NSE_FO:POLYCAB25MAY5500PE":{"ohlc":{"open":1.3,"high":1.55,"low":0.15,"close":0.5},"depth":{"buy":[{"quantity":125,"price":0.6,"orders":1},{"quantity":125,"price":0.5,"orders":1},{"quantity":125,"price":0.45,"orders":1},{"quantity":250,"price":0.4,"orders":2},{"quantity":125,"price":0.35,"orders":1}],"sell":[{"quantity":125,"price":0.8,"orders":1},{"quantity":250,"price":0.85,"orders":2},{"quantity":250,"price":0.9,"orders":2},{"quantity":125,"price":0.95,"orders":1},{"quantity":125,"price":1.0,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|131658","symbol":"POLYCAB25MAY5500PE","last_price":0.5,"volume":57875,"average_price":0.63,"oi":112000.0,"net_change":-0.85,"total_buy_quantity":42500.0,"total_sell_quantity":11250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1748426395964","oi_day_high":117875.0,"oi_day_low":112000.0},"NSE_FO:GRANULES25MAY480PE":{"ohlc":{"open":0.85,"high":0.85,"low":0.1,"close":0.5},"depth":{"buy":[{"quantity":1000,"price":0.5,"orders":1},{"quantity":2000,"price":0.45,"orders":2},{"quantity":2000,"price":0.4,"orders":2},{"quantity":12000,"price":0.35,"orders":3},{"quantity":1000,"price":0.3,"orders":1}],"sell":[{"quantity":1000,"price":0.55,"orders":1},{"quantity":12000,"price":0.6,"orders":3},{"quantity":3000,"price":0.65,"orders":2},{"quantity":3000,"price":0.7,"orders":2},{"quantity":1000,"price":0.75,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|84330","symbol":"GRANULES25MAY480PE","last_price":0.5,"volume":521000,"average_price":0.36,"oi":158000.0,"net_change":-0.4,"total_buy_quantity":72000.0,"total_sell_quantity":145000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1748426367125","oi_day_high":284000.0,"oi_day_low":124000.0},"NSE_FO:DIVISLAB25MAY6200CE":{"ohlc":{"open":505.0,"high":509.6,"low":428.8,"close":433.0},"depth":{"buy":[{"quantity":100,"price":423.0,"orders":1},{"quantity":100,"price":420.0,"orders":1},{"quantity":200,"price":405.0,"orders":2},{"quantity":100,"price":401.0,"orders":1},{"quantity":300,"price":399.95,"orders":1}],"sell":[{"quantity":100,"price":435.4,"orders":1},{"quantity":100,"price":435.45,"orders":1},{"quantity":200,"price":435.5,"orders":2},{"quantity":200,"price":435.85,"orders":1},{"quantity":100,"price":436.7,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|79682","symbol":"DIVISLAB25MAY6200CE","last_price":433.0,"volume":7900,"average_price":452.19,"oi":86900.0,"net_change":-72.0,"total_buy_quantity":8900.0,"total_sell_quantity":9600.0,"lower_circuit_limit":142.05,"upper_circuit_limit":867.95,"last_trade_time":"1748425069569","oi_day_high":89000.0,"oi_day_low":86900.0},"NSE_FO:HAVELLS25MAY1600CE":{"ohlc":{"open":6.15,"high":6.85,"low":0.55,"close":0.8},"depth":{"buy":[{"quantity":3500,"price":0.65,"orders":6},{"quantity":2500,"price":0.6,"orders":4},{"quantity":5000,"price":0.55,"orders":5},{"quantity":18000,"price":0.5,"orders":6},{"quantity":2000,"price":0.45,"orders":3}],"sell":[{"quantity":2500,"price":0.8,"orders":3},{"quantity":5000,"price":0.85,"orders":3},{"quantity":3000,"price":0.9,"orders":2},{"quantity":4500,"price":0.95,"orders":2},{"quantity":5500,"price":1.0,"orders":3}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|86047","symbol":"HAVELLS25MAY1600CE","last_price":0.8,"volume":774500,"average_price":1.67,"oi":778000.0,"net_change":-5.7,"total_buy_quantity":225000.0,"total_sell_quantity":238000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1748426392085","oi_day_high":956500.0,"oi_day_low":778000.0},"NSE_FO:BANKBARODA25MAY252.5CE":{"ohlc":{"open":1.0,"high":1.0,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":169650,"price":0.05,"orders":11},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2925,"price":0.1,"orders":1},{"quantity":5850,"price":0.15,"orders":2},{"quantity":11700,"price":0.2,"orders":3},{"quantity":17550,"price":0.25,"orders":5},{"quantity":8775,"price":0.3,"orders":3}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|73652","symbol":"BANKBARODA25MAY252.5CE","last_price":0.1,"volume":456300,"average_price":0.1,"oi":573300.0,"net_change":-0.05,"total_buy_quantity":169650.0,"total_sell_quantity":356850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1748426325348","oi_day_high":845325.0,"oi_day_low":573300.0},"NSE_FO:PETRONET25MAY315PE":{"ohlc":{"open":1.65,"high":3.4,"low":1.15,"close":3.2},"depth":{"buy":[{"quantity":1500,"price":3.2,"orders":1},{"quantity":4500,"price":3.15,"orders":3},{"quantity":3000,"price":3.1,"orders":2},{"quantity":3000,"price":3.05,"orders":2},{"quantity":3000,"price":3.0,"orders":2}],"sell":[{"quantity":1500,"price":3.35,"orders":1},{"quantity":1500,"price":3.4,"orders":1},{"quantity":3000,"price":3.45,"orders":2},{"quantity":3000,"price":3.5,"orders":2},{"quantity":3000,"price":3.55,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|128355","symbol":"PETRONET25MAY315PE","last_price":3.2,"volume":879000,"average_price":2.04,"oi":202500.0,"net_change":1.45,"total_buy_quantity":129000.0,"total_sell_quantity":153000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1748426383045","oi_day_high":436500.0,"oi_day_low":202500.0},"NSE_FO:NAUKRI25MAY1440CE":{"ohlc":{"open":29.5,"high":29.5,"low":4.6,"close":11.3},"depth":{"buy":[{"quantity":750,"price":10.05,"orders":2},{"quantity":375,"price":10.0,"orders":1},{"quantity":375,"price":9.9,"orders":1},{"quantity":375,"price":9.85,"orders":1},{"quantity":375,"price":9.8,"orders":1}],"sell":[{"quantity":375,"price":11.3,"orders":1},{"quantity":375,"price":11.35,"orders":1},{"quantity":750,"price":11.45,"orders":2},{"quantity":19875,"price":11.5,"orders":4},{"quantity":375,"price":11.85,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|107838","symbol":"NAUKRI25MAY1440CE","last_price":11.3,"volume":1671000,"average_price":11.0,"oi":177000.0,"net_change":-18.1,"total_buy_quantity":118125.0,"total_sell_quantity":147375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.55,"last_trade_time":"1748426385163","oi_day_high":217500.0,"oi_day_low":121125.0},"NSE_FO:CDSL25MAY1360PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2800,"price":0.05,"orders":2},{"quantity":3850,"price":0.1,"orders":2},{"quantity":2100,"price":0.25,"orders":1},{"quantity":3150,"price":0.5,"orders":2},{"quantity":350,"price":1.0,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|73439","symbol":"CDSL25MAY1360PE","last_price":0.05,"volume":66850,"average_price":0.07,"oi":215250.0,"net_change":-0.1,"total_buy_quantity":0.0,"total_sell_quantity":56350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1748425771309","oi_day_high":271250.0,"oi_day_low":215250.0},"NSE_FO:TVSMOTOR25MAY2780PE":{"ohlc":{"open":14.0,"high":24.05,"low":9.05,"close":9.5},"depth":{"buy":[{"quantity":350,"price":9.45,"orders":1},{"quantity":350,"price":9.4,"orders":1},{"quantity":700,"price":9.3,"orders":2},{"quantity":350,"price":9.1,"orders":1},{"quantity":2450,"price":9.05,"orders":1}],"sell":[{"quantity":350,"price":10.75,"orders":1},{"quantity":350,"price":10.8,"orders":1},{"quantity":350,"price":11.05,"orders":1},{"quantity":350,"price":11.1,"orders":1},{"quantity":700,"price":12.75,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|145099","symbol":"TVSMOTOR25MAY2780PE","last_price":9.5,"volume":196700,"average_price":14.19,"oi":40600.0,"net_change":-8.35,"total_buy_quantity":239050.0,"total_sell_quantity":30800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.3,"last_trade_time":"1748426263039","oi_day_high":56350.0,"oi_day_low":40250.0},"NSE_FO:TATACOMM25MAY1600PE":{"ohlc":{"open":0.25,"high":1.0,"low":0.25,"close":1.0},"depth":{"buy":[{"quantity":250,"price":0.55,"orders":1},{"quantity":250,"price":0.5,"orders":1},{"quantity":2250,"price":0.35,"orders":2},{"quantity":1500,"price":0.3,"orders":1},{"quantity":1750,"price":0.25,"orders":2}],"sell":[{"quantity":750,"price":0.95,"orders":1},{"quantity":250,"price":1.0,"orders":1},{"quantity":250,"price":1.65,"orders":1},{"quantity":2500,"price":1.7,"orders":1},{"quantity":250,"price":1.95,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|127025","symbol":"TATACOMM25MAY1600PE","last_price":1.0,"volume":7250,"average_price":0.59,"oi":97500.0,"net_change":0.35,"total_buy_quantity":40500.0,"total_sell_quantity":38750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1748426180213","oi_day_high":100750.0,"oi_day_low":97500.0},"NSE_FO:HEROMOTOCO25MAY3950PE":{"ohlc":{"open":0.25,"high":0.3,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":3150,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":900,"price":0.25,"orders":2},{"quantity":1950,"price":0.3,"orders":2},{"quantity":150,"price":0.35,"orders":1},{"quantity":150,"price":0.4,"orders":1},{"quantity":1800,"price":0.45,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|95375","symbol":"HEROMOTOCO25MAY3950PE","last_price":0.1,"volume":4200,"average_price":0.1,"oi":63600.0,"net_change":-0.15,"total_buy_quantity":3150.0,"total_sell_quantity":11550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1748425595229","oi_day_high":63750.0,"oi_day_low":63600.0},"NSE_FO:AUBANK25MAY680PE":{"ohlc":{"open":1.2,"high":1.2,"low":0.15,"close":0.25},"depth":{"buy":[{"quantity":1000,"price":0.15,"orders":1},{"quantity":5000,"price":0.1,"orders":4},{"quantity":24000,"price":0.05,"orders":5},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1000,"price":0.25,"orders":1},{"quantity":18000,"price":0.3,"orders":3},{"quantity":5000,"price":0.35,"orders":4},{"quantity":7000,"price":0.4,"orders":6},{"quantity":11000,"price":0.45,"orders":5}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|68661","symbol":"AUBANK25MAY680PE","last_price":0.25,"volume":651000,"average_price":0.84,"oi":294000.0,"net_change":-0.9,"total_buy_quantity":30000.0,"total_sell_quantity":168000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1748426348620","oi_day_high":527000.0,"oi_day_low":285000.0},"NSE_FO:VBL25MAY530PE":{"ohlc":{"open":43.5,"high":46.9,"low":43.5,"close":46.9},"depth":{"buy":[{"quantity":3500,"price":46.8,"orders":1},{"quantity":3500,"price":46.75,"orders":1},{"quantity":2625,"price":46.65,"orders":1},{"quantity":4375,"price":45.55,"orders":1},{"quantity":8750,"price":45.45,"orders":1}],"sell":[{"quantity":875,"price":49.1,"orders":1},{"quantity":875,"price":49.15,"orders":1},{"quantity":875,"price":49.25,"orders":1},{"quantity":875,"price":49.35,"orders":1},{"quantity":2625,"price":51.25,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|145748","symbol":"VBL25MAY530PE","last_price":46.9,"volume":2625,"average_price":45.76,"oi":326375.0,"net_change":-3.1,"total_buy_quantity":78750.0,"total_sell_quantity":70875.0,"lower_circuit_limit":17.2,"upper_circuit_limit":82.8,"last_trade_time":"1748421716988","oi_day_high":327250.0,"oi_day_low":326375.0},"NSE_FO:BANKINDIA25MAY119CE":{"ohlc":{"open":1.4,"high":1.95,"low":0.75,"close":1.7},"depth":{"buy":[{"quantity":14475,"price":1.65,"orders":3},{"quantity":4825,"price":1.6,"orders":1},{"quantity":4825,"price":1.55,"orders":1},{"quantity":4825,"price":1.5,"orders":1},{"quantity":4825,"price":1.45,"orders":1}],"sell":[{"quantity":9650,"price":1.8,"orders":2},{"quantity":9650,"price":1.85,"orders":2},{"quantity":4825,"price":1.9,"orders":1},{"quantity":4825,"price":1.95,"orders":1},{"quantity":4825,"price":2.0,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|74051","symbol":"BANKINDIA25MAY119CE","last_price":1.7,"volume":1312400,"average_price":1.22,"oi":332925.0,"net_change":0.7,"total_buy_quantity":468025.0,"total_sell_quantity":492150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1748425462461","oi_day_high":612775.0,"oi_day_low":332925.0},"NSE_FO:OBEROIRLTY25MAY1680PE":{"ohlc":{"open":1.45,"high":1.45,"low":0.2,"close":1.15},"depth":{"buy":[{"quantity":700,"price":1.05,"orders":2},{"quantity":1050,"price":0.9,"orders":1},{"quantity":1750,"price":0.85,"orders":3},{"quantity":1750,"price":0.8,"orders":3},{"quantity":700,"price":0.75,"orders":2}],"sell":[{"quantity":3150,"price":1.15,"orders":2},{"quantity":2450,"price":1.2,"orders":2},{"quantity":350,"price":1.25,"orders":1},{"quantity":1400,"price":1.3,"orders":2},{"quantity":1400,"price":1.35,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|110847","symbol":"OBEROIRLTY25MAY1680PE","last_price":1.15,"volume":54600,"average_price":0.67,"oi":68600.0,"net_change":0.2,"total_buy_quantity":45850.0,"total_sell_quantity":52500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1748426298349","oi_day_high":76650.0,"oi_day_low":67550.0},"NSE_FO:MGL25MAY1320CE":{"ohlc":{"open":29.0,"high":47.4,"low":29.0,"close":36.75},"depth":{"buy":[{"quantity":400,"price":37.0,"orders":1},{"quantity":400,"price":36.95,"orders":1},{"quantity":400,"price":36.7,"orders":1},{"quantity":400,"price":36.65,"orders":1},{"quantity":400,"price":28.1,"orders":1}],"sell":[{"quantity":400,"price":42.0,"orders":1},{"quantity":400,"price":42.05,"orders":1},{"quantity":800,"price":42.1,"orders":2},{"quantity":400,"price":42.3,"orders":1},{"quantity":1600,"price":42.35,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|105645","symbol":"MGL25MAY1320CE","last_price":36.75,"volume":43200,"average_price":37.26,"oi":29200.0,"net_change":11.5,"total_buy_quantity":53600.0,"total_sell_quantity":15600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.2,"last_trade_time":"1748426163093","oi_day_high":32400.0,"oi_day_low":28000.0},"NSE_FO:IOC25MAY138CE":{"ohlc":{"open":5.5,"high":6.6,"low":5.5,"close":6.3},"depth":{"buy":[{"quantity":24375,"price":6.15,"orders":2},{"quantity":9750,"price":5.8,"orders":1},{"quantity":4875,"price":5.45,"orders":1},{"quantity":48750,"price":5.05,"orders":1},{"quantity":9750,"price":4.8,"orders":1}],"sell":[{"quantity":4875,"price":6.45,"orders":1},{"quantity":4875,"price":6.5,"orders":1},{"quantity":4875,"price":6.55,"orders":1},{"quantity":4875,"price":6.6,"orders":1},{"quantity":43875,"price":6.95,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|106992","symbol":"IOC25MAY138CE","last_price":6.3,"volume":58500,"average_price":6.3,"oi":770250.0,"net_change":0.8,"total_buy_quantity":409500.0,"total_sell_quantity":502125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1748425572514","oi_day_high":794625.0,"oi_day_low":770250.0},"NSE_FO:WIPRO25MAY242.5CE":{"ohlc":{"open":7.9,"high":8.0,"low":5.0,"close":5.75},"depth":{"buy":[{"quantity":9000,"price":5.15,"orders":1},{"quantity":6000,"price":5.1,"orders":1},{"quantity":3000,"price":4.5,"orders":1},{"quantity":6000,"price":4.45,"orders":1},{"quantity":3000,"price":4.35,"orders":1}],"sell":[{"quantity":6000,"price":5.5,"orders":1},{"quantity":3000,"price":5.55,"orders":1},{"quantity":3000,"price":5.6,"orders":1},{"quantity":3000,"price":5.65,"orders":1},{"quantity":3000,"price":5.8,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|146129","symbol":"WIPRO25MAY242.5CE","last_price":5.75,"volume":150000,"average_price":6.4,"oi":1521000.0,"net_change":-1.25,"total_buy_quantity":159000.0,"total_sell_quantity":552000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1748426340003","oi_day_high":1533000.0,"oi_day_low":1518000.0},"NSE_FO:ASIANPAINT25MAY2460CE":{"ohlc":{"open":1.0,"high":1.0,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":200,"price":0.25,"orders":1},{"quantity":10200,"price":0.2,"orders":9},{"quantity":9000,"price":0.15,"orders":7},{"quantity":15000,"price":0.1,"orders":10},{"quantity":39400,"price":0.05,"orders":17}],"sell":[{"quantity":400,"price":0.5,"orders":2},{"quantity":2600,"price":0.55,"orders":1},{"quantity":400,"price":0.6,"orders":2},{"quantity":600,"price":0.7,"orders":2},{"quantity":600,"price":0.75,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|68939","symbol":"ASIANPAINT25MAY2460CE","last_price":0.2,"volume":221600,"average_price":0.41,"oi":322600.0,"net_change":-0.8,"total_buy_quantity":73800.0,"total_sell_quantity":41400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1748426316054","oi_day_high":364200.0,"oi_day_low":322600.0},"NSE_FO:ICICIGI25MAY1900PE":{"ohlc":{"open":68.0,"high":70.95,"low":38.35,"close":43.7},"depth":{"buy":[{"quantity":750,"price":47.1,"orders":1},{"quantity":250,"price":47.05,"orders":1},{"quantity":250,"price":47.0,"orders":1},{"quantity":250,"price":46.8,"orders":1},{"quantity":250,"price":46.7,"orders":1}],"sell":[{"quantity":1500,"price":68.4,"orders":3},{"quantity":250,"price":68.45,"orders":1},{"quantity":250,"price":68.55,"orders":1},{"quantity":1000,"price":69.75,"orders":1},{"quantity":2500,"price":71.95,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|100378","symbol":"ICICIGI25MAY1900PE","last_price":43.7,"volume":17750,"average_price":54.09,"oi":50750.0,"net_change":-14.05,"total_buy_quantity":25250.0,"total_sell_quantity":20500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":137.15,"last_trade_time":"1748424311077","oi_day_high":58500.0,"oi_day_low":50750.0},"NSE_FO:NYKAA25MAY195CE":{"ohlc":{"open":7.95,"high":10.25,"low":6.8,"close":6.8},"depth":{"buy":[{"quantity":2950,"price":6.2,"orders":1},{"quantity":11800,"price":4.9,"orders":1},{"quantity":29500,"price":4.25,"orders":1},{"quantity":118000,"price":3.3,"orders":1},{"quantity":23600,"price":3.25,"orders":2}],"sell":[{"quantity":20650,"price":7.4,"orders":1},{"quantity":29500,"price":7.45,"orders":1},{"quantity":20650,"price":7.5,"orders":2},{"quantity":14750,"price":7.6,"orders":1},{"quantity":5900,"price":7.85,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|110597","symbol":"NYKAA25MAY195CE","last_price":6.8,"volume":218300,"average_price":8.52,"oi":153400.0,"net_change":0.35,"total_buy_quantity":185850.0,"total_sell_quantity":295000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1748424321376","oi_day_high":209450.0,"oi_day_low":153400.0},"NSE_FO:BAJAJFINSV25MAY2100CE":{"ohlc":{"open":4.05,"high":4.05,"low":0.4,"close":0.5},"depth":{"buy":[{"quantity":11500,"price":0.4,"orders":5},{"quantity":11000,"price":0.35,"orders":4},{"quantity":8000,"price":0.3,"orders":4},{"quantity":23500,"price":0.25,"orders":6},{"quantity":49000,"price":0.2,"orders":8}],"sell":[{"quantity":14000,"price":0.5,"orders":7},{"quantity":3500,"price":0.55,"orders":1},{"quantity":20500,"price":0.6,"orders":5},{"quantity":3500,"price":0.65,"orders":1},{"quantity":4500,"price":0.7,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|72178","symbol":"BAJAJFINSV25MAY2100CE","last_price":0.5,"volume":3524500,"average_price":1.48,"oi":2468500.0,"net_change":-3.4,"total_buy_quantity":255000.0,"total_sell_quantity":441500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1748426394223","oi_day_high":3443500.0,"oi_day_low":2468500.0},"NSE_FO:UNITDSPR25MAY1560CE":{"ohlc":{"open":4.7,"high":4.75,"low":0.2,"close":0.45},"depth":{"buy":[{"quantity":700,"price":0.55,"orders":2},{"quantity":700,"price":0.5,"orders":2},{"quantity":2100,"price":0.45,"orders":3},{"quantity":1750,"price":0.4,"orders":2},{"quantity":1050,"price":0.35,"orders":3}],"sell":[{"quantity":1750,"price":0.8,"orders":3},{"quantity":1750,"price":0.85,"orders":3},{"quantity":1750,"price":0.9,"orders":3},{"quantity":1400,"price":0.95,"orders":2},{"quantity":1400,"price":1.0,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|138463","symbol":"UNITDSPR25MAY1560CE","last_price":0.45,"volume":395850,"average_price":1.64,"oi":199150.0,"net_change":-5.05,"total_buy_quantity":101150.0,"total_sell_quantity":126700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1748426398255","oi_day_high":255500.0,"oi_day_low":198800.0},"NSE_FO:NESTLEIND25MAY2440PE":{"ohlc":{"open":16.75,"high":31.1,"low":14.15,"close":26.4},"depth":{"buy":[{"quantity":200,"price":19.1,"orders":1},{"quantity":1000,"price":19.05,"orders":1},{"quantity":200,"price":18.7,"orders":1},{"quantity":1400,"price":18.65,"orders":2},{"quantity":200,"price":16.65,"orders":1}],"sell":[{"quantity":400,"price":26.9,"orders":2},{"quantity":400,"price":26.95,"orders":1},{"quantity":200,"price":27.75,"orders":1},{"quantity":200,"price":27.8,"orders":1},{"quantity":400,"price":27.95,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|108890","symbol":"NESTLEIND25MAY2440PE","last_price":26.4,"volume":351400,"average_price":24.78,"oi":128000.0,"net_change":14.95,"total_buy_quantity":54200.0,"total_sell_quantity":9200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.9,"last_trade_time":"1748426381141","oi_day_high":128600.0,"oi_day_low":90000.0},"NSE_FO:PERSISTENT25MAY5200PE":{"ohlc":{"open":1.0,"high":1.05,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":400,"price":0.15,"orders":3},{"quantity":4400,"price":0.1,"orders":4},{"quantity":4300,"price":0.05,"orders":4},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":700,"price":0.25,"orders":2},{"quantity":200,"price":0.35,"orders":1},{"quantity":200,"price":0.4,"orders":1},{"quantity":1700,"price":0.45,"orders":2},{"quantity":200,"price":0.5,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|114445","symbol":"PERSISTENT25MAY5200PE","last_price":0.15,"volume":20400,"average_price":0.32,"oi":75600.0,"net_change":-1.5,"total_buy_quantity":9100.0,"total_sell_quantity":11400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1748426373172","oi_day_high":85800.0,"oi_day_low":75600.0},"NSE_FO:HDFCBANK25MAY1920PE":{"ohlc":{"open":14.15,"high":15.0,"low":7.8,"close":8.25},"depth":{"buy":[{"quantity":1650,"price":8.3,"orders":1},{"quantity":1100,"price":7.95,"orders":2},{"quantity":1650,"price":7.9,"orders":3},{"quantity":3300,"price":7.85,"orders":4},{"quantity":1100,"price":7.8,"orders":2}],"sell":[{"quantity":2750,"price":8.35,"orders":3},{"quantity":1100,"price":8.4,"orders":2},{"quantity":2200,"price":8.45,"orders":4},{"quantity":1100,"price":8.5,"orders":2},{"quantity":2200,"price":8.55,"orders":3}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|87326","symbol":"HDFCBANK25MAY1920PE","last_price":8.25,"volume":4617800,"average_price":10.41,"oi":1899700.0,"net_change":-2.75,"total_buy_quantity":333300.0,"total_sell_quantity":103950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.05,"last_trade_time":"1748426399789","oi_day_high":2031150.0,"oi_day_low":1870000.0},"NSE_FO:JIOFIN25MAY260CE":{"ohlc":{"open":35.05,"high":38.45,"low":29.05,"close":29.55},"depth":{"buy":[{"quantity":3300,"price":29.1,"orders":2},{"quantity":4950,"price":29.05,"orders":3},{"quantity":3300,"price":29.0,"orders":2},{"quantity":1650,"price":28.65,"orders":1},{"quantity":1650,"price":28.6,"orders":1}],"sell":[{"quantity":1650,"price":29.65,"orders":1},{"quantity":1650,"price":29.7,"orders":1},{"quantity":1650,"price":29.75,"orders":1},{"quantity":1650,"price":29.8,"orders":1},{"quantity":1650,"price":30.35,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|97762","symbol":"JIOFIN25MAY260CE","last_price":29.55,"volume":171600,"average_price":32.47,"oi":1882650.0,"net_change":-2.3,"total_buy_quantity":189750.0,"total_sell_quantity":214500.0,"lower_circuit_limit":11.85,"upper_circuit_limit":51.85,"last_trade_time":"1748426393214","oi_day_high":1978350.0,"oi_day_low":1882650.0},"NSE_FO:MANAPPURAM25MAY230CE":{"ohlc":{"open":2.5,"high":4.4,"low":2.0,"close":2.4},"depth":{"buy":[{"quantity":6000,"price":2.5,"orders":2},{"quantity":3000,"price":2.45,"orders":1},{"quantity":6000,"price":2.4,"orders":2},{"quantity":3000,"price":2.35,"orders":1},{"quantity":3000,"price":2.3,"orders":1}],"sell":[{"quantity":3000,"price":2.6,"orders":1},{"quantity":6000,"price":2.65,"orders":2},{"quantity":21000,"price":2.7,"orders":3},{"quantity":12000,"price":2.75,"orders":3},{"quantity":3000,"price":2.8,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|103980","symbol":"MANAPPURAM25MAY230CE","last_price":2.4,"volume":9558000,"average_price":3.23,"oi":6363000.0,"net_change":0.4,"total_buy_quantity":2136000.0,"total_sell_quantity":534000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1748426385569","oi_day_high":1.0017E7,"oi_day_low":6363000.0},"NSE_FO:BAJAJ-AUTO25MAY8200CE":{"ohlc":{"open":715.45,"high":715.45,"low":597.0,"close":675.0},"depth":{"buy":[{"quantity":300,"price":661.55,"orders":2},{"quantity":75,"price":661.5,"orders":1},{"quantity":75,"price":661.4,"orders":1},{"quantity":75,"price":661.3,"orders":1},{"quantity":75,"price":660.55,"orders":1}],"sell":[{"quantity":225,"price":687.55,"orders":3},{"quantity":75,"price":688.1,"orders":1},{"quantity":75,"price":691.9,"orders":1},{"quantity":825,"price":691.95,"orders":1},{"quantity":75,"price":693.2,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|69518","symbol":"BAJAJ-AUTO25MAY8200CE","last_price":675.0,"volume":675,"average_price":626.49,"oi":32700.0,"net_change":-99.45,"total_buy_quantity":5925.0,"total_sell_quantity":6600.0,"lower_circuit_limit":295.15,"upper_circuit_limit":1253.75,"last_trade_time":"1748426345515","oi_day_high":32775.0,"oi_day_low":32700.0},"NSE_FO:NTPC25MAY365PE":{"ohlc":{"open":24.85,"high":24.85,"low":24.2,"close":24.2},"depth":{"buy":[{"quantity":1500,"price":24.75,"orders":1},{"quantity":6000,"price":24.7,"orders":1},{"quantity":4500,"price":24.6,"orders":1},{"quantity":7500,"price":23.7,"orders":1},{"quantity":15000,"price":23.2,"orders":1}],"sell":[{"quantity":4500,"price":25.8,"orders":3},{"quantity":1500,"price":25.85,"orders":1},{"quantity":1500,"price":25.9,"orders":1},{"quantity":6000,"price":28.05,"orders":1},{"quantity":15000,"price":28.9,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|124356","symbol":"NTPC25MAY365PE","last_price":24.2,"volume":4500,"average_price":24.51,"oi":846000.0,"net_change":-0.65,"total_buy_quantity":123000.0,"total_sell_quantity":117000.0,"lower_circuit_limit":4.85,"upper_circuit_limit":44.85,"last_trade_time":"1748413412523","oi_day_high":849000.0,"oi_day_low":846000.0},"NSE_FO:GLENMARK25MAY1440CE":{"ohlc":{"open":3.0,"high":3.6,"low":0.5,"close":0.75},"depth":{"buy":[{"quantity":1300,"price":0.65,"orders":1},{"quantity":3900,"price":0.6,"orders":3},{"quantity":4875,"price":0.55,"orders":3},{"quantity":2925,"price":0.5,"orders":2},{"quantity":6175,"price":0.45,"orders":5}],"sell":[{"quantity":22750,"price":0.75,"orders":2},{"quantity":1300,"price":0.8,"orders":1},{"quantity":2600,"price":0.85,"orders":1},{"quantity":975,"price":0.9,"orders":2},{"quantity":1950,"price":0.95,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|83170","symbol":"GLENMARK25MAY1440CE","last_price":0.75,"volume":569725,"average_price":1.45,"oi":324025.0,"net_change":-1.55,"total_buy_quantity":196950.0,"total_sell_quantity":93925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1748426360387","oi_day_high":402350.0,"oi_day_low":324025.0},"NSE_FO:GODREJPROP25MAY2150CE":{"ohlc":{"open":111.0,"high":135.0,"low":75.1,"close":77.45},"depth":{"buy":[{"quantity":225,"price":74.7,"orders":1},{"quantity":225,"price":73.65,"orders":1},{"quantity":900,"price":63.6,"orders":1},{"quantity":225,"price":61.0,"orders":1},{"quantity":675,"price":58.65,"orders":1}],"sell":[{"quantity":225,"price":86.35,"orders":1},{"quantity":225,"price":88.0,"orders":1},{"quantity":1575,"price":88.6,"orders":2},{"quantity":2250,"price":90.55,"orders":1},{"quantity":1125,"price":91.95,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|90760","symbol":"GODREJPROP25MAY2150CE","last_price":77.45,"volume":12150,"average_price":111.32,"oi":68850.0,"net_change":-23.05,"total_buy_quantity":16875.0,"total_sell_quantity":16650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":254.1,"last_trade_time":"1748425954238","oi_day_high":72450.0,"oi_day_low":68850.0},"NSE_FO:BANDHANBNK25MAY170PE":{"ohlc":{"open":1.9,"high":2.1,"low":0.75,"close":1.7},"depth":{"buy":[{"quantity":11200,"price":1.6,"orders":4},{"quantity":5600,"price":1.55,"orders":2},{"quantity":5600,"price":1.5,"orders":2},{"quantity":5600,"price":1.45,"orders":2},{"quantity":5600,"price":1.4,"orders":2}],"sell":[{"quantity":2800,"price":1.7,"orders":1},{"quantity":5600,"price":1.75,"orders":2},{"quantity":5600,"price":1.8,"orders":2},{"quantity":8400,"price":1.85,"orders":3},{"quantity":11200,"price":1.9,"orders":4}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|70275","symbol":"BANDHANBNK25MAY170PE","last_price":1.7,"volume":2679600,"average_price":1.41,"oi":2091600.0,"net_change":-0.55,"total_buy_quantity":252000.0,"total_sell_quantity":509600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1748426389984","oi_day_high":2937200.0,"oi_day_low":2091600.0},"NSE_FO:TORNTPOWER25MAY1600CE":{"ohlc":{"open":0.25,"high":0.3,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":375,"price":0.15,"orders":1},{"quantity":2250,"price":0.1,"orders":3},{"quantity":12750,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":750,"price":0.35,"orders":2},{"quantity":1125,"price":0.4,"orders":2},{"quantity":1875,"price":0.45,"orders":5},{"quantity":1125,"price":0.5,"orders":3},{"quantity":750,"price":0.55,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|135476","symbol":"TORNTPOWER25MAY1600CE","last_price":0.15,"volume":33750,"average_price":0.15,"oi":119625.0,"net_change":-0.3,"total_buy_quantity":15375.0,"total_sell_quantity":72375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1748425990139","oi_day_high":138000.0,"oi_day_low":119625.0},"NSE_FO:LTF25MAY180PE":{"ohlc":{"open":7.1,"high":7.45,"low":4.7,"close":4.7},"depth":{"buy":[{"quantity":4462,"price":4.85,"orders":1},{"quantity":53544,"price":4.15,"orders":3},{"quantity":13386,"price":4.0,"orders":1},{"quantity":44620,"price":3.95,"orders":1},{"quantity":13386,"price":3.65,"orders":1}],"sell":[{"quantity":8924,"price":5.6,"orders":1},{"quantity":4462,"price":5.65,"orders":1},{"quantity":13386,"price":5.85,"orders":1},{"quantity":4462,"price":5.9,"orders":1},{"quantity":17848,"price":6.25,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|102369","symbol":"LTF25MAY180PE","last_price":4.7,"volume":80316,"average_price":6.05,"oi":397118.0,"net_change":-2.95,"total_buy_quantity":316802.0,"total_sell_quantity":348036.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1748426369327","oi_day_high":397118.0,"oi_day_low":379270.0},"NSE_FO:HINDCOPPER25MAY225PE":{"ohlc":{"open":0.2,"high":0.4,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":26500,"price":0.1,"orders":1},{"quantity":26500,"price":0.2,"orders":4},{"quantity":2650,"price":0.25,"orders":1},{"quantity":18550,"price":0.4,"orders":2},{"quantity":106000,"price":1.85,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|97274","symbol":"HINDCOPPER25MAY225PE","last_price":0.1,"volume":413400,"average_price":0.16,"oi":458450.0,"net_change":-0.4,"total_buy_quantity":0.0,"total_sell_quantity":371000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1748425850718","oi_day_high":609500.0,"oi_day_low":458450.0},"NSE_FO:MARUTI25MAY11900CE":{"ohlc":{"open":455.15,"high":455.15,"low":432.0,"close":440.85},"depth":{"buy":[{"quantity":50,"price":406.8,"orders":1},{"quantity":50,"price":406.7,"orders":1},{"quantity":50,"price":406.6,"orders":1},{"quantity":150,"price":389.5,"orders":1},{"quantity":150,"price":388.6,"orders":1}],"sell":[{"quantity":50,"price":433.3,"orders":1},{"quantity":50,"price":433.35,"orders":1},{"quantity":50,"price":433.4,"orders":1},{"quantity":50,"price":433.45,"orders":1},{"quantity":50,"price":433.5,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|117770","symbol":"MARUTI25MAY11900CE","last_price":440.85,"volume":1350,"average_price":436.69,"oi":23550.0,"net_change":-14.3,"total_buy_quantity":11350.0,"total_sell_quantity":4350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":960.4,"last_trade_time":"1748425436824","oi_day_high":24300.0,"oi_day_low":23550.0},"NSE_FO:IGL25MAY185PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":82500,"price":0.05,"orders":7},{"quantity":8250,"price":0.1,"orders":2},{"quantity":2750,"price":0.25,"orders":1},{"quantity":11000,"price":1.55,"orders":1},{"quantity":110000,"price":1.6,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|92188","symbol":"IGL25MAY185PE","last_price":0.05,"volume":22000,"average_price":0.05,"oi":324500.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":338250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1748421353410","oi_day_high":338250.0,"oi_day_low":324500.0},"NSE_FO:TORNTPHARM25MAY3350PE":{"ohlc":{"open":179.15,"high":204.0,"low":179.15,"close":204.0},"depth":{"buy":[{"quantity":500,"price":194.8,"orders":1},{"quantity":250,"price":194.75,"orders":1},{"quantity":250,"price":194.05,"orders":1},{"quantity":250,"price":193.55,"orders":1},{"quantity":500,"price":187.5,"orders":1}],"sell":[{"quantity":500,"price":207.55,"orders":1},{"quantity":250,"price":207.6,"orders":1},{"quantity":500,"price":207.75,"orders":1},{"quantity":250,"price":207.8,"orders":1},{"quantity":250,"price":208.2,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|144796","symbol":"TORNTPHARM25MAY3350PE","last_price":204.0,"volume":4000,"average_price":190.4,"oi":18500.0,"net_change":29.55,"total_buy_quantity":21000.0,"total_sell_quantity":20250.0,"lower_circuit_limit":33.75,"upper_circuit_limit":315.15,"last_trade_time":"1748426230741","oi_day_high":20750.0,"oi_day_low":18500.0},"NSE_FO:YESBANK25MAY18PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":24154000,"price":0.05,"orders":194},{"quantity":676000,"price":0.1,"orders":12},{"quantity":208000,"price":0.15,"orders":5},{"quantity":442000,"price":0.25,"orders":2},{"quantity":26000,"price":0.45,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|140560","symbol":"YESBANK25MAY18PE","last_price":0.05,"volume":26000,"average_price":0.05,"oi":3.8298E7,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":2.626E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1748422610126","oi_day_high":3.8298E7,"oi_day_low":3.8298E7},"NSE_FO:MPHASIS25MAY2460PE":{"ohlc":{"open":1.7,"high":2.4,"low":0.65,"close":1.0},"depth":{"buy":[{"quantity":275,"price":0.55,"orders":1},{"quantity":8250,"price":0.5,"orders":1},{"quantity":2200,"price":0.4,"orders":3},{"quantity":1925,"price":0.35,"orders":2},{"quantity":8800,"price":0.3,"orders":4}],"sell":[{"quantity":1100,"price":0.75,"orders":1},{"quantity":1100,"price":0.8,"orders":1},{"quantity":2750,"price":0.85,"orders":2},{"quantity":1650,"price":0.9,"orders":2},{"quantity":3300,"price":0.95,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|120545","symbol":"MPHASIS25MAY2460PE","last_price":1.0,"volume":48125,"average_price":1.11,"oi":67375.0,"net_change":-3.7,"total_buy_quantity":60225.0,"total_sell_quantity":83600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.25,"last_trade_time":"1748426175896","oi_day_high":70125.0,"oi_day_low":64075.0},"NSE_FO:DMART25MAY4500PE":{"ohlc":{"open":425.5,"high":440.0,"low":425.5,"close":440.0},"depth":{"buy":[{"quantity":150,"price":460.0,"orders":1},{"quantity":600,"price":444.4,"orders":1},{"quantity":750,"price":441.6,"orders":1},{"quantity":1500,"price":438.35,"orders":1},{"quantity":1500,"price":433.75,"orders":1}],"sell":[{"quantity":150,"price":469.7,"orders":1},{"quantity":300,"price":469.75,"orders":2},{"quantity":150,"price":470.25,"orders":1},{"quantity":1500,"price":501.65,"orders":1},{"quantity":150,"price":508.1,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|80824","symbol":"DMART25MAY4500PE","last_price":440.0,"volume":300,"average_price":432.75,"oi":13350.0,"net_change":40.0,"total_buy_quantity":11100.0,"total_sell_quantity":11550.0,"lower_circuit_limit":172.3,"upper_circuit_limit":627.7,"last_trade_time":"1748407444221","oi_day_high":13500.0,"oi_day_low":13350.0},"NSE_FO:LODHA25MAY1320PE":{"ohlc":{"open":0.6,"high":0.65,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":450,"price":0.1,"orders":1},{"quantity":15300,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":900,"price":3.0,"orders":1},{"quantity":450,"price":4.0,"orders":1},{"quantity":18000,"price":8.6,"orders":1},{"quantity":1800,"price":11.05,"orders":1},{"quantity":4500,"price":17.3,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|101627","symbol":"LODHA25MAY1320PE","last_price":0.15,"volume":13950,"average_price":0.24,"oi":50850.0,"net_change":-0.85,"total_buy_quantity":15750.0,"total_sell_quantity":27900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1748425921077","oi_day_high":56250.0,"oi_day_low":50850.0},"NSE_FO:ABB25MAY5700PE":{"ohlc":{"open":4.3,"high":4.45,"low":0.6,"close":1.3},"depth":{"buy":[{"quantity":125,"price":1.6,"orders":1},{"quantity":125,"price":1.45,"orders":1},{"quantity":125,"price":1.4,"orders":1},{"quantity":125,"price":1.3,"orders":1},{"quantity":125,"price":1.25,"orders":1}],"sell":[{"quantity":875,"price":1.95,"orders":2},{"quantity":125,"price":2.0,"orders":1},{"quantity":125,"price":2.05,"orders":1},{"quantity":250,"price":2.1,"orders":2},{"quantity":250,"price":2.15,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|65258","symbol":"ABB25MAY5700PE","last_price":1.3,"volume":69750,"average_price":1.57,"oi":84000.0,"net_change":-3.45,"total_buy_quantity":36000.0,"total_sell_quantity":13875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1748426326772","oi_day_high":92375.0,"oi_day_low":84000.0},"NSE_FO:PNBHOUSING25MAY1000PE":{"ohlc":{"open":0.85,"high":1.55,"low":0.25,"close":0.65},"depth":{"buy":[{"quantity":650,"price":0.7,"orders":1},{"quantity":650,"price":0.65,"orders":1},{"quantity":650,"price":0.55,"orders":1},{"quantity":5200,"price":0.5,"orders":1},{"quantity":650,"price":0.4,"orders":1}],"sell":[{"quantity":2600,"price":1.75,"orders":1},{"quantity":650,"price":2.75,"orders":1},{"quantity":650,"price":2.8,"orders":1},{"quantity":650,"price":2.95,"orders":1},{"quantity":650,"price":3.0,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|130560","symbol":"PNBHOUSING25MAY1000PE","last_price":0.65,"volume":78000,"average_price":0.79,"oi":199550.0,"net_change":-0.7,"total_buy_quantity":124150.0,"total_sell_quantity":73450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1748426386368","oi_day_high":201500.0,"oi_day_low":196950.0},"NSE_FO:INOXWIND25MAY180CE":{"ohlc":{"open":14.0,"high":17.6,"low":12.6,"close":12.6},"depth":{"buy":[{"quantity":3225,"price":12.7,"orders":1},{"quantity":3225,"price":12.65,"orders":1},{"quantity":3225,"price":12.55,"orders":1},{"quantity":3225,"price":12.4,"orders":1},{"quantity":6450,"price":12.35,"orders":2}],"sell":[{"quantity":3225,"price":13.6,"orders":1},{"quantity":3225,"price":13.65,"orders":1},{"quantity":12900,"price":13.8,"orders":1},{"quantity":32250,"price":13.9,"orders":1},{"quantity":3225,"price":14.0,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|106101","symbol":"INOXWIND25MAY180CE","last_price":12.6,"volume":158025,"average_price":14.96,"oi":1315800.0,"net_change":-0.15,"total_buy_quantity":258000.0,"total_sell_quantity":309600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.75,"last_trade_time":"1748426351461","oi_day_high":1402875.0,"oi_day_low":1315800.0},"NSE_FO:BOSCHLTD25MAY28500CE":{"ohlc":{"open":1982.7,"high":1982.7,"low":1982.7,"close":1982.7},"depth":{"buy":[{"quantity":100,"price":2899.0,"orders":1},{"quantity":100,"price":2898.95,"orders":1},{"quantity":250,"price":2793.15,"orders":1},{"quantity":750,"price":2461.5,"orders":1},{"quantity":125,"price":2461.45,"orders":1}],"sell":[{"quantity":100,"price":3296.3,"orders":1},{"quantity":125,"price":3312.15,"orders":1},{"quantity":250,"price":3343.75,"orders":1},{"quantity":250,"price":3375.4,"orders":1},{"quantity":225,"price":3993.45,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|76085","symbol":"BOSCHLTD25MAY28500CE","last_price":1982.7,"volume":0,"average_price":0.0,"oi":450.0,"net_change":0.0,"total_buy_quantity":1575.0,"total_sell_quantity":950.0,"lower_circuit_limit":1296.25,"upper_circuit_limit":5465.55,"last_trade_time":"1746591406000","oi_day_high":450.0,"oi_day_low":450.0},"NSE_FO:IRCTC25MAY780CE":{"ohlc":{"open":19.95,"high":20.25,"low":7.8,"close":8.6},"depth":{"buy":[{"quantity":3500,"price":8.6,"orders":2},{"quantity":1750,"price":8.35,"orders":1},{"quantity":1750,"price":8.25,"orders":1},{"quantity":875,"price":8.15,"orders":1},{"quantity":875,"price":8.1,"orders":1}],"sell":[{"quantity":35000,"price":8.65,"orders":1},{"quantity":875,"price":8.7,"orders":1},{"quantity":875,"price":8.75,"orders":1},{"quantity":875,"price":8.85,"orders":1},{"quantity":875,"price":8.9,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|95969","symbol":"IRCTC25MAY780CE","last_price":8.6,"volume":1799875,"average_price":10.16,"oi":529375.0,"net_change":-10.7,"total_buy_quantity":420875.0,"total_sell_quantity":208250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.1,"last_trade_time":"1748426399327","oi_day_high":529375.0,"oi_day_low":220500.0},"NSE_FO:IIFL25MAY375CE":{"ohlc":{"open":48.5,"high":48.5,"low":48.5,"close":48.5},"depth":{"buy":[{"quantity":1550,"price":47.0,"orders":1},{"quantity":1550,"price":46.9,"orders":1},{"quantity":6200,"price":46.2,"orders":1},{"quantity":15500,"price":43.6,"orders":1},{"quantity":62000,"price":38.15,"orders":1}],"sell":[{"quantity":1550,"price":48.65,"orders":1},{"quantity":1550,"price":48.75,"orders":1},{"quantity":6200,"price":50.95,"orders":1},{"quantity":15500,"price":52.15,"orders":1},{"quantity":62000,"price":56.75,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|102872","symbol":"IIFL25MAY375CE","last_price":48.5,"volume":3100,"average_price":48.5,"oi":260400.0,"net_change":1.1,"total_buy_quantity":114700.0,"total_sell_quantity":86800.0,"lower_circuit_limit":10.8,"upper_circuit_limit":84.0,"last_trade_time":"1748418538712","oi_day_high":260400.0,"oi_day_low":260400.0},"NSE_FO:PRESTIGE25MAY1300PE":{"ohlc":{"open":0.35,"high":0.75,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":14950,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1300,"price":0.15,"orders":2},{"quantity":1300,"price":0.2,"orders":2},{"quantity":1300,"price":0.25,"orders":2},{"quantity":1300,"price":0.3,"orders":2},{"quantity":1300,"price":0.35,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|118570","symbol":"PRESTIGE25MAY1300PE","last_price":0.2,"volume":19500,"average_price":0.22,"oi":134550.0,"net_change":-0.3,"total_buy_quantity":14950.0,"total_sell_quantity":37375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1748425744289","oi_day_high":137800.0,"oi_day_low":134550.0},"NSE_FO:IDEA25MAY8CE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":97840000,"price":0.05,"orders":956},{"quantity":66480000,"price":0.1,"orders":238},{"quantity":22600000,"price":0.15,"orders":65},{"quantity":15080000,"price":0.2,"orders":46},{"quantity":8720000,"price":0.25,"orders":20}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|91446","symbol":"IDEA25MAY8CE","last_price":0.05,"volume":16200000,"average_price":0.05,"oi":4.9512E8,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":2.3012E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1748426385259","oi_day_high":4.9524E8,"oi_day_low":4.8628E8},"NSE_FO:ASTRAL25MAY1400PE":{"ohlc":{"open":0.4,"high":0.6,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":4404,"price":0.05,"orders":1},{"quantity":367,"price":0.1,"orders":1},{"quantity":8074,"price":0.2,"orders":1},{"quantity":734,"price":0.3,"orders":1},{"quantity":1468,"price":0.35,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|67957","symbol":"ASTRAL25MAY1400PE","last_price":0.05,"volume":400030,"average_price":0.3,"oi":230476.0,"net_change":-0.6,"total_buy_quantity":0.0,"total_sell_quantity":34865.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1748426397979","oi_day_high":519672.0,"oi_day_low":230476.0},"NSE_FO:SUNPHARMA25MAY1800CE":{"ohlc":{"open":0.25,"high":0.35,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":3850,"price":0.05,"orders":3},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":32200,"price":0.1,"orders":6},{"quantity":350,"price":0.15,"orders":1},{"quantity":5250,"price":0.2,"orders":3},{"quantity":10500,"price":0.25,"orders":4},{"quantity":5600,"price":0.3,"orders":5}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|125704","symbol":"SUNPHARMA25MAY1800CE","last_price":0.1,"volume":546350,"average_price":0.21,"oi":817600.0,"net_change":-0.25,"total_buy_quantity":3850.0,"total_sell_quantity":174300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1748426380025","oi_day_high":1042650.0,"oi_day_low":817600.0},"NSE_FO:MAXHEALTH25MAY1120PE":{"ohlc":{"open":2.1,"high":2.1,"low":0.65,"close":1.4},"depth":{"buy":[{"quantity":1050,"price":1.2,"orders":1},{"quantity":4200,"price":1.15,"orders":2},{"quantity":1575,"price":1.1,"orders":2},{"quantity":4725,"price":1.05,"orders":3},{"quantity":1575,"price":1.0,"orders":2}],"sell":[{"quantity":1050,"price":1.35,"orders":2},{"quantity":1050,"price":1.4,"orders":1},{"quantity":1575,"price":1.45,"orders":2},{"quantity":1575,"price":1.5,"orders":2},{"quantity":1575,"price":1.55,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|104846","symbol":"MAXHEALTH25MAY1120PE","last_price":1.4,"volume":78225,"average_price":1.0,"oi":46725.0,"net_change":-0.9,"total_buy_quantity":113925.0,"total_sell_quantity":76125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1748426344818","oi_day_high":69300.0,"oi_day_low":46200.0},"NSE_FO:HEROMOTOCO25MAY3850PE":{"ohlc":{"open":0.4,"high":0.4,"low":0.05,"close":0.3},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2100,"price":0.95,"orders":1},{"quantity":1500,"price":1.5,"orders":1},{"quantity":300,"price":2.3,"orders":1},{"quantity":6000,"price":4.65,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|95370","symbol":"HEROMOTOCO25MAY3850PE","last_price":0.3,"volume":3150,"average_price":0.23,"oi":32400.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":9900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1748425475629","oi_day_high":33450.0,"oi_day_low":32400.0},"NSE_FO:BAJFINANCE25MAY9300CE":{"ohlc":{"open":48.65,"high":54.8,"low":18.0,"close":37.35},"depth":{"buy":[{"quantity":250,"price":36.5,"orders":1},{"quantity":250,"price":36.45,"orders":1},{"quantity":375,"price":36.35,"orders":1},{"quantity":125,"price":36.3,"orders":1},{"quantity":375,"price":36.25,"orders":1}],"sell":[{"quantity":250,"price":37.4,"orders":2},{"quantity":375,"price":37.75,"orders":1},{"quantity":125,"price":37.8,"orders":1},{"quantity":375,"price":37.95,"orders":1},{"quantity":125,"price":38.0,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|72468","symbol":"BAJFINANCE25MAY9300CE","last_price":37.35,"volume":2222000,"average_price":37.47,"oi":330250.0,"net_change":-8.45,"total_buy_quantity":148000.0,"total_sell_quantity":30625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":178.3,"last_trade_time":"1748426397909","oi_day_high":458500.0,"oi_day_low":325250.0},"NSE_FO:JUBLFOOD25MAY720PE":{"ohlc":{"open":65.0,"high":65.0,"low":59.0,"close":59.0},"depth":{"buy":[{"quantity":1250,"price":58.95,"orders":1},{"quantity":5000,"price":57.3,"orders":1},{"quantity":12500,"price":57.05,"orders":1},{"quantity":6250,"price":56.95,"orders":1},{"quantity":12500,"price":56.4,"orders":1}],"sell":[{"quantity":1250,"price":63.65,"orders":1},{"quantity":2500,"price":63.7,"orders":2},{"quantity":6250,"price":63.75,"orders":2},{"quantity":1250,"price":64.75,"orders":1},{"quantity":5000,"price":64.8,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|99296","symbol":"JUBLFOOD25MAY720PE","last_price":59.0,"volume":2500,"average_price":62.0,"oi":91250.0,"net_change":2.75,"total_buy_quantity":77500.0,"total_sell_quantity":88750.0,"lower_circuit_limit":16.65,"upper_circuit_limit":95.85,"last_trade_time":"1748424950051","oi_day_high":92500.0,"oi_day_low":91250.0},"NSE_FO:TATACONSUM25MAY1160CE":{"ohlc":{"open":1.35,"high":1.35,"low":0.25,"close":0.35},"depth":{"buy":[{"quantity":2280,"price":0.3,"orders":1},{"quantity":1824,"price":0.25,"orders":2},{"quantity":5016,"price":0.2,"orders":2},{"quantity":5928,"price":0.15,"orders":3},{"quantity":17328,"price":0.1,"orders":6}],"sell":[{"quantity":4104,"price":0.35,"orders":4},{"quantity":14592,"price":0.4,"orders":10},{"quantity":5472,"price":0.45,"orders":4},{"quantity":11400,"price":0.5,"orders":6},{"quantity":5016,"price":0.55,"orders":3}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|127473","symbol":"TATACONSUM25MAY1160CE","last_price":0.35,"volume":372552,"average_price":0.56,"oi":448704.0,"net_change":-1.6,"total_buy_quantity":91200.0,"total_sell_quantity":131784.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1748426379388","oi_day_high":517560.0,"oi_day_low":439584.0},"NSE_FO:LICHSGFIN25MAY610PE":{"ohlc":{"open":10.4,"high":16.25,"low":9.95,"close":16.0},"depth":{"buy":[{"quantity":1000,"price":15.8,"orders":1},{"quantity":1000,"price":15.75,"orders":1},{"quantity":1000,"price":15.05,"orders":1},{"quantity":8000,"price":15.0,"orders":2},{"quantity":4000,"price":14.7,"orders":2}],"sell":[{"quantity":1000,"price":16.35,"orders":1},{"quantity":1000,"price":16.4,"orders":1},{"quantity":1000,"price":16.7,"orders":1},{"quantity":1000,"price":16.8,"orders":1},{"quantity":2000,"price":16.9,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|113270","symbol":"LICHSGFIN25MAY610PE","last_price":16.0,"volume":190000,"average_price":13.41,"oi":230000.0,"net_change":3.45,"total_buy_quantity":149000.0,"total_sell_quantity":113000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.25,"last_trade_time":"1748426228390","oi_day_high":283000.0,"oi_day_low":230000.0},"NSE_FO:M&M25MAY2900CE":{"ohlc":{"open":122.0,"high":125.05,"low":100.0,"close":101.05},"depth":{"buy":[{"quantity":350,"price":98.55,"orders":1},{"quantity":175,"price":98.5,"orders":1},{"quantity":700,"price":98.4,"orders":4},{"quantity":175,"price":98.2,"orders":1},{"quantity":175,"price":97.95,"orders":1}],"sell":[{"quantity":350,"price":102.0,"orders":1},{"quantity":350,"price":102.05,"orders":2},{"quantity":175,"price":103.2,"orders":1},{"quantity":525,"price":103.25,"orders":1},{"quantity":875,"price":103.3,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|103282","symbol":"M&M25MAY2900CE","last_price":101.05,"volume":44975,"average_price":110.07,"oi":176400.0,"net_change":-42.75,"total_buy_quantity":16975.0,"total_sell_quantity":28525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":313.95,"last_trade_time":"1748426291028","oi_day_high":180075.0,"oi_day_low":170975.0},"NSE_FO:EICHERMOT25MAY5650PE":{"ohlc":{"open":208.1,"high":208.1,"low":208.1,"close":208.1},"depth":{"buy":[{"quantity":350,"price":306.15,"orders":2},{"quantity":700,"price":306.1,"orders":1},{"quantity":700,"price":304.45,"orders":1},{"quantity":875,"price":295.6,"orders":1},{"quantity":1750,"price":292.05,"orders":1}],"sell":[{"quantity":525,"price":360.45,"orders":1},{"quantity":700,"price":360.5,"orders":1},{"quantity":1750,"price":382.2,"orders":1},{"quantity":2275,"price":391.55,"orders":1},{"quantity":1750,"price":425.4,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|87978","symbol":"EICHERMOT25MAY5650PE","last_price":208.1,"volume":0,"average_price":0.0,"oi":22050.0,"net_change":0.0,"total_buy_quantity":11375.0,"total_sell_quantity":7875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":522.95,"last_trade_time":"1748237353000","oi_day_high":22225.0,"oi_day_low":22050.0},"NSE_FO:CGPOWER25MAY650CE":{"ohlc":{"open":45.0,"high":45.0,"low":35.7,"close":35.7},"depth":{"buy":[{"quantity":1450,"price":31.3,"orders":1},{"quantity":725,"price":31.25,"orders":1},{"quantity":725,"price":31.15,"orders":1},{"quantity":2900,"price":31.1,"orders":1},{"quantity":7250,"price":30.25,"orders":1}],"sell":[{"quantity":1450,"price":39.85,"orders":1},{"quantity":725,"price":40.45,"orders":1},{"quantity":725,"price":40.55,"orders":1},{"quantity":1450,"price":40.75,"orders":1},{"quantity":725,"price":40.8,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|80245","symbol":"CGPOWER25MAY650CE","last_price":35.7,"volume":41325,"average_price":41.34,"oi":232000.0,"net_change":-11.85,"total_buy_quantity":53650.0,"total_sell_quantity":64525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.85,"last_trade_time":"1748426117735","oi_day_high":257375.0,"oi_day_low":232000.0},"NSE_FO:OFSS25MAY8535PE":{"ohlc":{"open":115.95,"high":116.75,"low":36.45,"close":91.9},"depth":{"buy":[{"quantity":50,"price":54.6,"orders":1},{"quantity":350,"price":54.55,"orders":1},{"quantity":100,"price":54.5,"orders":2},{"quantity":50,"price":54.15,"orders":1},{"quantity":200,"price":54.1,"orders":1}],"sell":[{"quantity":50,"price":92.15,"orders":1},{"quantity":50,"price":92.8,"orders":1},{"quantity":50,"price":92.9,"orders":1},{"quantity":100,"price":92.95,"orders":1},{"quantity":100,"price":95.95,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|125827","symbol":"OFSS25MAY8535PE","last_price":91.9,"volume":13900,"average_price":53.47,"oi":9200.0,"net_change":-69.2,"total_buy_quantity":16250.0,"total_sell_quantity":2100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":562.6,"last_trade_time":"1748426340433","oi_day_high":11650.0,"oi_day_low":9200.0},"NSE_FO:DIXON25MAY16500PE":{"ohlc":{"open":1445.0,"high":1687.4,"low":1445.0,"close":1687.4},"depth":{"buy":[{"quantity":100,"price":1681.85,"orders":2},{"quantity":50,"price":1681.8,"orders":1},{"quantity":50,"price":1676.5,"orders":1},{"quantity":200,"price":1676.45,"orders":1},{"quantity":50,"price":1656.0,"orders":1}],"sell":[{"quantity":50,"price":1707.95,"orders":1},{"quantity":50,"price":1708.0,"orders":1},{"quantity":50,"price":1708.1,"orders":1},{"quantity":100,"price":1708.2,"orders":2},{"quantity":100,"price":1708.3,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|80033","symbol":"DIXON25MAY16500PE","last_price":1687.4,"volume":10300,"average_price":1563.36,"oi":84800.0,"net_change":335.65,"total_buy_quantity":4850.0,"total_sell_quantity":4400.0,"lower_circuit_limit":139.95,"upper_circuit_limit":2563.55,"last_trade_time":"1748426363501","oi_day_high":89550.0,"oi_day_low":84800.0},"NSE_FO:IRFC25MAY132.5PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":186825,"price":0.05,"orders":25},{"quantity":239700,"price":0.1,"orders":11},{"quantity":59925,"price":0.15,"orders":2},{"quantity":7050,"price":0.25,"orders":1},{"quantity":28200,"price":0.3,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|108337","symbol":"IRFC25MAY132.5PE","last_price":0.05,"volume":42300,"average_price":0.05,"oi":1885875.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":856575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1748417617878","oi_day_high":1885875.0,"oi_day_low":1885875.0},"NSE_FO:PNB25MAY103CE":{"ohlc":{"open":0.95,"high":0.95,"low":0.35,"close":0.45},"depth":{"buy":[{"quantity":32000,"price":0.45,"orders":3},{"quantity":120000,"price":0.4,"orders":8},{"quantity":176000,"price":0.35,"orders":6},{"quantity":416000,"price":0.3,"orders":9},{"quantity":552000,"price":0.25,"orders":11}],"sell":[{"quantity":104000,"price":0.5,"orders":4},{"quantity":32000,"price":0.55,"orders":3},{"quantity":64000,"price":0.6,"orders":6},{"quantity":88000,"price":0.65,"orders":6},{"quantity":88000,"price":0.7,"orders":9}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|129890","symbol":"PNB25MAY103CE","last_price":0.45,"volume":11208000,"average_price":0.49,"oi":6656000.0,"net_change":-0.1,"total_buy_quantity":4048000.0,"total_sell_quantity":1704000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1748426397012","oi_day_high":6880000.0,"oi_day_low":6312000.0},"NSE_FO:ANGELONE25MAY2500PE":{"ohlc":{"open":0.85,"high":1.5,"low":0.25,"close":0.35},"depth":{"buy":[{"quantity":800,"price":0.2,"orders":1},{"quantity":14200,"price":0.15,"orders":3},{"quantity":28800,"price":0.1,"orders":10},{"quantity":2200,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":15600,"price":0.35,"orders":4},{"quantity":600,"price":0.4,"orders":1},{"quantity":600,"price":0.45,"orders":2},{"quantity":2600,"price":0.5,"orders":2},{"quantity":600,"price":0.75,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|67890","symbol":"ANGELONE25MAY2500PE","last_price":0.35,"volume":137600,"average_price":0.48,"oi":205800.0,"net_change":-1.0,"total_buy_quantity":46000.0,"total_sell_quantity":137000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1748426290825","oi_day_high":296600.0,"oi_day_low":205800.0},"NSE_FO:HFCL25MAY85PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":45650,"price":0.05,"orders":3},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":41500,"price":0.1,"orders":5},{"quantity":37350,"price":0.15,"orders":4},{"quantity":37350,"price":0.2,"orders":3},{"quantity":29050,"price":0.25,"orders":2},{"quantity":12450,"price":0.3,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|88362","symbol":"HFCL25MAY85PE","last_price":0.05,"volume":1510600,"average_price":0.09,"oi":1875800.0,"net_change":-0.2,"total_buy_quantity":45650.0,"total_sell_quantity":850750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1748426321277","oi_day_high":2095750.0,"oi_day_low":1846750.0},"NSE_FO:BPCL25MAY300PE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":61200,"price":0.05,"orders":12},{"quantity":75600,"price":0.1,"orders":7},{"quantity":3600,"price":0.15,"orders":2},{"quantity":21600,"price":0.35,"orders":2},{"quantity":12600,"price":0.45,"orders":4}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|71900","symbol":"BPCL25MAY300PE","last_price":0.05,"volume":136800,"average_price":0.06,"oi":1569600.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":369000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1748425798354","oi_day_high":1668600.0,"oi_day_low":1569600.0},"NSE_FO:RELIANCE25MAY1300CE":{"ohlc":{"open":124.45,"high":124.45,"low":113.05,"close":114.0},"depth":{"buy":[{"quantity":500,"price":113.15,"orders":1},{"quantity":500,"price":113.1,"orders":1},{"quantity":500,"price":113.05,"orders":1},{"quantity":1500,"price":113.0,"orders":2},{"quantity":500,"price":112.4,"orders":1}],"sell":[{"quantity":500,"price":113.9,"orders":1},{"quantity":500,"price":114.1,"orders":1},{"quantity":1500,"price":114.45,"orders":1},{"quantity":500,"price":115.1,"orders":1},{"quantity":1000,"price":115.15,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|120090","symbol":"RELIANCE25MAY1300CE","last_price":114.0,"volume":105000,"average_price":116.67,"oi":1055000.0,"net_change":-10.45,"total_buy_quantity":59000.0,"total_sell_quantity":54500.0,"lower_circuit_limit":63.4,"upper_circuit_limit":185.5,"last_trade_time":"1748426246120","oi_day_high":1122000.0,"oi_day_low":1055000.0},"NSE_FO:TATACHEM25MAY860PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.05,"close":0.15},"depth":{"buy":[{"quantity":1100,"price":0.1,"orders":1},{"quantity":1650,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":550,"price":0.35,"orders":1},{"quantity":1650,"price":0.4,"orders":1},{"quantity":1650,"price":0.45,"orders":1},{"quantity":1650,"price":0.5,"orders":1},{"quantity":1650,"price":0.55,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|141649","symbol":"TATACHEM25MAY860PE","last_price":0.15,"volume":198550,"average_price":0.09,"oi":204600.0,"net_change":-0.25,"total_buy_quantity":2750.0,"total_sell_quantity":42350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1748425920095","oi_day_high":271700.0,"oi_day_low":204600.0},"NSE_FO:LUPIN25MAY2100PE":{"ohlc":{"open":125.1,"high":154.75,"low":125.1,"close":154.75},"depth":{"buy":[{"quantity":425,"price":154.25,"orders":1},{"quantity":425,"price":154.2,"orders":1},{"quantity":425,"price":151.1,"orders":1},{"quantity":425,"price":149.35,"orders":1},{"quantity":850,"price":149.15,"orders":1}],"sell":[{"quantity":425,"price":157.15,"orders":1},{"quantity":425,"price":157.2,"orders":1},{"quantity":425,"price":157.3,"orders":1},{"quantity":425,"price":157.5,"orders":1},{"quantity":425,"price":159.0,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|116360","symbol":"LUPIN25MAY2100PE","last_price":154.75,"volume":21675,"average_price":141.45,"oi":78625.0,"net_change":29.65,"total_buy_quantity":35700.0,"total_sell_quantity":24650.0,"lower_circuit_limit":16.0,"upper_circuit_limit":234.2,"last_trade_time":"1748426228222","oi_day_high":89675.0,"oi_day_low":78625.0},"NSE_FO:BHEL25MAY230CE":{"ohlc":{"open":32.05,"high":39.5,"low":32.05,"close":36.95},"depth":{"buy":[{"quantity":13125,"price":35.55,"orders":1},{"quantity":10500,"price":35.5,"orders":1},{"quantity":2625,"price":35.45,"orders":1},{"quantity":10500,"price":34.65,"orders":1},{"quantity":26250,"price":34.3,"orders":1}],"sell":[{"quantity":18375,"price":37.05,"orders":3},{"quantity":2625,"price":37.1,"orders":1},{"quantity":10500,"price":37.6,"orders":1},{"quantity":13125,"price":37.75,"orders":1},{"quantity":26250,"price":38.0,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|71450","symbol":"BHEL25MAY230CE","last_price":36.95,"volume":165375,"average_price":35.62,"oi":1267875.0,"net_change":6.15,"total_buy_quantity":228375.0,"total_sell_quantity":207375.0,"lower_circuit_limit":9.15,"upper_circuit_limit":52.45,"last_trade_time":"1748425529109","oi_day_high":1375500.0,"oi_day_low":1267875.0},"NSE_FO:NBCC25MAY100CE":{"ohlc":{"open":16.3,"high":16.8,"low":16.3,"close":16.8},"depth":{"buy":[{"quantity":23200,"price":15.45,"orders":1},{"quantity":58000,"price":14.7,"orders":1},{"quantity":232000,"price":14.15,"orders":1},{"quantity":58000,"price":13.65,"orders":1},{"quantity":29000,"price":13.45,"orders":1}],"sell":[{"quantity":23200,"price":16.45,"orders":1},{"quantity":29000,"price":16.55,"orders":1},{"quantity":58000,"price":16.8,"orders":1},{"quantity":58000,"price":16.9,"orders":1},{"quantity":232000,"price":18.1,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|107981","symbol":"NBCC25MAY100CE","last_price":16.8,"volume":29000,"average_price":16.68,"oi":962800.0,"net_change":2.0,"total_buy_quantity":400200.0,"total_sell_quantity":498800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.8,"last_trade_time":"1748410362929","oi_day_high":986000.0,"oi_day_low":962800.0},"NSE_FO:TATAPOWER25MAY395CE":{"ohlc":{"open":9.15,"high":10.3,"low":2.2,"close":2.45},"depth":{"buy":[{"quantity":4050,"price":2.45,"orders":3},{"quantity":2700,"price":2.4,"orders":2},{"quantity":2700,"price":2.35,"orders":2},{"quantity":1350,"price":2.3,"orders":1},{"quantity":1350,"price":2.25,"orders":1}],"sell":[{"quantity":1350,"price":2.55,"orders":1},{"quantity":2700,"price":2.6,"orders":2},{"quantity":1350,"price":2.65,"orders":1},{"quantity":4050,"price":2.7,"orders":3},{"quantity":2700,"price":2.75,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|142867","symbol":"TATAPOWER25MAY395CE","last_price":2.45,"volume":2151900,"average_price":4.59,"oi":1341900.0,"net_change":-5.85,"total_buy_quantity":94500.0,"total_sell_quantity":290250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1748426370571","oi_day_high":1541700.0,"oi_day_low":1317600.0},"NSE_FO:TIINDIA25MAY2650PE":{"ohlc":{"open":0.8,"high":1.0,"low":0.8,"close":1.0},"depth":{"buy":[{"quantity":7950,"price":0.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":7500,"price":4.45,"orders":1},{"quantity":150,"price":4.5,"orders":1},{"quantity":150,"price":5.0,"orders":1},{"quantity":7500,"price":6.2,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|143991","symbol":"TIINDIA25MAY2650PE","last_price":1.0,"volume":300,"average_price":0.9,"oi":13350.0,"net_change":0.2,"total_buy_quantity":7950.0,"total_sell_quantity":15300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1748418486573","oi_day_high":13500.0,"oi_day_low":13350.0},"NSE_FO:BSE25MAY2166.65CE":{"ohlc":{"open":266.65,"high":266.65,"low":228.0,"close":243.5},"depth":{"buy":[{"quantity":375,"price":240.15,"orders":1},{"quantity":1500,"price":239.1,"orders":1},{"quantity":1125,"price":238.15,"orders":1},{"quantity":375,"price":237.3,"orders":1},{"quantity":1125,"price":235.0,"orders":1}],"sell":[{"quantity":8625,"price":252.95,"orders":4},{"quantity":1125,"price":255.85,"orders":1},{"quantity":1500,"price":257.7,"orders":1},{"quantity":3750,"price":265.4,"orders":1},{"quantity":11250,"price":287.2,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|35243","symbol":"BSE25MAY2166.65CE","last_price":243.5,"volume":24000,"average_price":245.3,"oi":332625.0,"net_change":-1.05,"total_buy_quantity":31875.0,"total_sell_quantity":30000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":505.1,"last_trade_time":"1748426149633","oi_day_high":342375.0,"oi_day_low":332625.0},"NSE_FO:BHARATFORG25MAY1100PE":{"ohlc":{"open":0.25,"high":2.2,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":1500,"price":0.25,"orders":2},{"quantity":5000,"price":0.2,"orders":2},{"quantity":8500,"price":0.15,"orders":4},{"quantity":10500,"price":0.1,"orders":5},{"quantity":22000,"price":0.05,"orders":6}],"sell":[{"quantity":1000,"price":0.45,"orders":2},{"quantity":1500,"price":0.5,"orders":3},{"quantity":500,"price":0.55,"orders":1},{"quantity":500,"price":0.6,"orders":1},{"quantity":500,"price":0.65,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|74776","symbol":"BHARATFORG25MAY1100PE","last_price":0.25,"volume":91500,"average_price":0.49,"oi":174000.0,"net_change":-0.25,"total_buy_quantity":47500.0,"total_sell_quantity":70500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1748426303491","oi_day_high":181000.0,"oi_day_low":164000.0},"NSE_FO:HINDUNILVR25MAY2320PE":{"ohlc":{"open":1.8,"high":5.5,"low":0.75,"close":3.05},"depth":{"buy":[{"quantity":300,"price":3.15,"orders":1},{"quantity":300,"price":3.1,"orders":1},{"quantity":600,"price":3.05,"orders":2},{"quantity":600,"price":3.0,"orders":2},{"quantity":300,"price":2.9,"orders":1}],"sell":[{"quantity":600,"price":3.4,"orders":2},{"quantity":300,"price":3.45,"orders":1},{"quantity":300,"price":3.5,"orders":1},{"quantity":600,"price":3.55,"orders":2},{"quantity":300,"price":3.6,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|89758","symbol":"HINDUNILVR25MAY2320PE","last_price":3.05,"volume":254700,"average_price":2.33,"oi":137400.0,"net_change":0.75,"total_buy_quantity":201900.0,"total_sell_quantity":36000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1748426398129","oi_day_high":141600.0,"oi_day_low":86100.0},"NSE_FO:KOTAKBANK25MAY2220CE":{"ohlc":{"open":0.25,"high":0.4,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":5200,"price":0.1,"orders":7},{"quantity":66000,"price":0.05,"orders":16},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1600,"price":0.15,"orders":2},{"quantity":5200,"price":0.2,"orders":3},{"quantity":4000,"price":0.25,"orders":5},{"quantity":8800,"price":0.3,"orders":6},{"quantity":2400,"price":0.35,"orders":4}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|112100","symbol":"KOTAKBANK25MAY2220CE","last_price":0.15,"volume":156400,"average_price":0.23,"oi":572400.0,"net_change":-0.35,"total_buy_quantity":71200.0,"total_sell_quantity":77200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1748426157091","oi_day_high":638000.0,"oi_day_low":572400.0},"NSE_FO:CESC25MAY157.5CE":{"ohlc":{"open":14.4,"high":14.4,"low":14.4,"close":14.4},"depth":{"buy":[{"quantity":11700,"price":8.6,"orders":1},{"quantity":2925,"price":8.55,"orders":1},{"quantity":117000,"price":7.8,"orders":1},{"quantity":14625,"price":7.5,"orders":1},{"quantity":29250,"price":7.35,"orders":1}],"sell":[{"quantity":20475,"price":9.85,"orders":2},{"quantity":14625,"price":10.0,"orders":1},{"quantity":29250,"price":10.2,"orders":1},{"quantity":29250,"price":10.25,"orders":1},{"quantity":117000,"price":11.5,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|80001","symbol":"CESC25MAY157.5CE","last_price":14.4,"volume":0,"average_price":0.0,"oi":295425.0,"net_change":0.0,"total_buy_quantity":213525.0,"total_sell_quantity":263250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.1,"last_trade_time":"1747810041000","oi_day_high":295425.0,"oi_day_low":295425.0},"NSE_FO:KEI25MAY3000PE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":5850,"price":0.1,"orders":3},{"quantity":4050,"price":0.25,"orders":1},{"quantity":150,"price":2.0,"orders":1},{"quantity":6000,"price":9.3,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|99711","symbol":"KEI25MAY3000PE","last_price":0.1,"volume":5400,"average_price":0.06,"oi":61650.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":16050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1748425922075","oi_day_high":62700.0,"oi_day_low":61650.0},"NSE_FO:UNIONBANK25MAY127.5CE":{"ohlc":{"open":12.0,"high":12.0,"low":12.0,"close":12.0},"depth":{"buy":[{"quantity":17700,"price":15.05,"orders":1},{"quantity":8850,"price":14.75,"orders":1},{"quantity":44250,"price":14.05,"orders":1},{"quantity":177000,"price":13.2,"orders":1},{"quantity":22125,"price":12.25,"orders":1}],"sell":[{"quantity":22125,"price":16.15,"orders":1},{"quantity":17700,"price":16.2,"orders":1},{"quantity":44250,"price":16.25,"orders":1},{"quantity":44250,"price":16.35,"orders":1},{"quantity":177000,"price":17.35,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|145457","symbol":"UNIONBANK25MAY127.5CE","last_price":12.0,"volume":0,"average_price":0.0,"oi":539850.0,"net_change":0.0,"total_buy_quantity":371700.0,"total_sell_quantity":305325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.0,"last_trade_time":"1748320966000","oi_day_high":539850.0,"oi_day_low":539850.0},"NSE_FO:TATASTEEL25MAY142.5CE":{"ohlc":{"open":18.5,"high":18.55,"low":18.4,"close":18.5},"depth":{"buy":[{"quantity":11000,"price":18.1,"orders":2},{"quantity":5500,"price":18.0,"orders":1},{"quantity":22000,"price":17.45,"orders":1},{"quantity":55000,"price":16.55,"orders":1},{"quantity":165000,"price":16.0,"orders":1}],"sell":[{"quantity":5500,"price":18.8,"orders":1},{"quantity":55000,"price":19.05,"orders":3},{"quantity":55000,"price":19.35,"orders":1},{"quantity":55000,"price":19.45,"orders":1},{"quantity":165000,"price":22.05,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|143053","symbol":"TATASTEEL25MAY142.5CE","last_price":18.5,"volume":66000,"average_price":18.5,"oi":2238500.0,"net_change":-1.0,"total_buy_quantity":258500.0,"total_sell_quantity":346500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.5,"last_trade_time":"1748420437660","oi_day_high":2277000.0,"oi_day_low":2238500.0},"NSE_FO:NCC25MAY220CE":{"ohlc":{"open":16.0,"high":20.0,"low":16.0,"close":18.0},"depth":{"buy":[{"quantity":5325,"price":17.4,"orders":1},{"quantity":1775,"price":17.35,"orders":1},{"quantity":5325,"price":17.1,"orders":1},{"quantity":1775,"price":17.05,"orders":1},{"quantity":5325,"price":16.65,"orders":1}],"sell":[{"quantity":14200,"price":18.8,"orders":2},{"quantity":7100,"price":18.85,"orders":1},{"quantity":5325,"price":18.95,"orders":1},{"quantity":1775,"price":19.0,"orders":1},{"quantity":8875,"price":19.1,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|108151","symbol":"NCC25MAY220CE","last_price":18.0,"volume":60350,"average_price":18.4,"oi":381625.0,"net_change":3.2,"total_buy_quantity":214775.0,"total_sell_quantity":225425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.8,"last_trade_time":"1748426100799","oi_day_high":399375.0,"oi_day_low":381625.0},"NSE_FO:KPITTECH25MAY1220PE":{"ohlc":{"open":0.25,"high":0.5,"low":0.25,"close":0.4},"depth":{"buy":[{"quantity":15200,"price":0.1,"orders":1},{"quantity":1200,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1200,"price":1.65,"orders":2},{"quantity":20000,"price":9.8,"orders":1},{"quantity":20000,"price":9.85,"orders":1},{"quantity":1600,"price":10.75,"orders":1},{"quantity":4000,"price":15.15,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|112454","symbol":"KPITTECH25MAY1220PE","last_price":0.4,"volume":8800,"average_price":0.4,"oi":34400.0,"net_change":-1.25,"total_buy_quantity":16400.0,"total_sell_quantity":48000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1748425703043","oi_day_high":34400.0,"oi_day_low":32800.0},"NSE_FO:DALBHARAT25MAY1980PE":{"ohlc":{"open":2.25,"high":2.4,"low":1.0,"close":1.05},"depth":{"buy":[{"quantity":275,"price":0.75,"orders":1},{"quantity":275,"price":0.7,"orders":1},{"quantity":6600,"price":0.65,"orders":1},{"quantity":550,"price":0.4,"orders":1},{"quantity":2750,"price":0.25,"orders":1}],"sell":[{"quantity":275,"price":1.35,"orders":1},{"quantity":275,"price":1.4,"orders":1},{"quantity":275,"price":2.0,"orders":1},{"quantity":11000,"price":2.95,"orders":1},{"quantity":1100,"price":4.0,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|84724","symbol":"DALBHARAT25MAY1980PE","last_price":1.05,"volume":48675,"average_price":1.64,"oi":50325.0,"net_change":-2.15,"total_buy_quantity":41250.0,"total_sell_quantity":25575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1748426013095","oi_day_high":61050.0,"oi_day_low":46475.0},"NSE_FO:CYIENT25MAY1240CE":{"ohlc":{"open":85.0,"high":85.0,"low":85.0,"close":85.0},"depth":{"buy":[{"quantity":1200,"price":94.7,"orders":1},{"quantity":1200,"price":94.65,"orders":1},{"quantity":15000,"price":86.65,"orders":1},{"quantity":3000,"price":86.6,"orders":1},{"quantity":900,"price":84.35,"orders":1}],"sell":[{"quantity":1200,"price":114.6,"orders":1},{"quantity":2400,"price":114.75,"orders":2},{"quantity":3000,"price":117.4,"orders":1},{"quantity":3000,"price":117.75,"orders":1},{"quantity":15000,"price":130.9,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|77664","symbol":"CYIENT25MAY1240CE","last_price":85.0,"volume":0,"average_price":0.0,"oi":10200.0,"net_change":0.0,"total_buy_quantity":25800.0,"total_sell_quantity":24600.0,"lower_circuit_limit":0.25,"upper_circuit_limit":214.75,"last_trade_time":"1747984340000","oi_day_high":10800.0,"oi_day_low":10200.0},"NSE_FO:INDIGO25MAY5500CE":{"ohlc":{"open":9.4,"high":11.0,"low":1.7,"close":2.2},"depth":{"buy":[{"quantity":450,"price":2.05,"orders":2},{"quantity":300,"price":2.0,"orders":2},{"quantity":600,"price":1.95,"orders":2},{"quantity":750,"price":1.9,"orders":2},{"quantity":750,"price":1.85,"orders":2}],"sell":[{"quantity":300,"price":2.55,"orders":2},{"quantity":750,"price":2.6,"orders":3},{"quantity":300,"price":2.65,"orders":2},{"quantity":300,"price":2.7,"orders":2},{"quantity":300,"price":2.75,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|94019","symbol":"INDIGO25MAY5500CE","last_price":2.2,"volume":702450,"average_price":3.8,"oi":217950.0,"net_change":-7.2,"total_buy_quantity":195750.0,"total_sell_quantity":42000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.1,"last_trade_time":"1748426378283","oi_day_high":324150.0,"oi_day_low":217950.0},"NSE_FO:CONCOR25MAY710CE":{"ohlc":{"open":62.95,"high":67.95,"low":52.65,"close":64.8},"depth":{"buy":[{"quantity":1000,"price":59.85,"orders":1},{"quantity":1000,"price":59.75,"orders":1},{"quantity":4000,"price":59.35,"orders":1},{"quantity":3000,"price":58.05,"orders":1},{"quantity":3000,"price":58.0,"orders":1}],"sell":[{"quantity":5000,"price":65.65,"orders":2},{"quantity":5000,"price":66.4,"orders":1},{"quantity":4000,"price":66.5,"orders":1},{"quantity":3000,"price":67.35,"orders":1},{"quantity":13000,"price":67.4,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|83185","symbol":"CONCOR25MAY710CE","last_price":64.8,"volume":141000,"average_price":62.21,"oi":230000.0,"net_change":7.95,"total_buy_quantity":77000.0,"total_sell_quantity":80000.0,"lower_circuit_limit":6.25,"upper_circuit_limit":107.45,"last_trade_time":"1748425610697","oi_day_high":284000.0,"oi_day_low":228000.0},"NSE_FO:AXISBANK25MAY1210CE":{"ohlc":{"open":19.6,"high":19.6,"low":0.6,"close":1.05},"depth":{"buy":[{"quantity":3750,"price":1.0,"orders":3},{"quantity":1875,"price":0.95,"orders":1},{"quantity":1875,"price":0.9,"orders":1},{"quantity":1875,"price":0.85,"orders":1},{"quantity":6875,"price":0.8,"orders":2}],"sell":[{"quantity":1250,"price":1.2,"orders":2},{"quantity":625,"price":1.25,"orders":1},{"quantity":1875,"price":1.3,"orders":2},{"quantity":625,"price":1.35,"orders":1},{"quantity":1875,"price":1.4,"orders":3}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|70940","symbol":"AXISBANK25MAY1210CE","last_price":1.05,"volume":4317500,"average_price":3.58,"oi":1716250.0,"net_change":-4.95,"total_buy_quantity":289375.0,"total_sell_quantity":226250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1748426395400","oi_day_high":1956250.0,"oi_day_low":1716250.0},"NSE_FO:DELHIVERY25MAY300PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":280600,"price":0.05,"orders":35},{"quantity":16775,"price":0.1,"orders":3},{"quantity":1525,"price":0.45,"orders":1},{"quantity":10675,"price":2.9,"orders":2},{"quantity":10675,"price":4.5,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|79055","symbol":"DELHIVERY25MAY300PE","last_price":0.05,"volume":1525,"average_price":0.05,"oi":1037000.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":530700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1748408207361","oi_day_high":1037000.0,"oi_day_low":1037000.0},"NSE_FO:INDUSINDBK25MAY700CE":{"ohlc":{"open":114.0,"high":118.0,"low":103.8,"close":103.8},"depth":{"buy":[{"quantity":500,"price":104.15,"orders":1},{"quantity":1500,"price":104.1,"orders":2},{"quantity":5000,"price":103.9,"orders":2},{"quantity":1000,"price":103.45,"orders":1},{"quantity":500,"price":103.4,"orders":1}],"sell":[{"quantity":1000,"price":106.95,"orders":2},{"quantity":2500,"price":107.0,"orders":1},{"quantity":500,"price":107.45,"orders":1},{"quantity":1500,"price":107.8,"orders":1},{"quantity":2000,"price":107.85,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|38576","symbol":"INDUSINDBK25MAY700CE","last_price":103.8,"volume":22500,"average_price":113.32,"oi":66000.0,"net_change":-17.7,"total_buy_quantity":68000.0,"total_sell_quantity":54500.0,"lower_circuit_limit":49.25,"upper_circuit_limit":193.75,"last_trade_time":"1748426118626","oi_day_high":77000.0,"oi_day_low":66000.0},"NSE_FO:HINDZINC25MAY460CE":{"ohlc":{"open":1.55,"high":4.0,"low":0.65,"close":0.9},"depth":{"buy":[{"quantity":9800,"price":0.85,"orders":4},{"quantity":2450,"price":0.8,"orders":2},{"quantity":3675,"price":0.75,"orders":2},{"quantity":17150,"price":0.7,"orders":3},{"quantity":1225,"price":0.65,"orders":1}],"sell":[{"quantity":3675,"price":0.9,"orders":3},{"quantity":1225,"price":0.95,"orders":1},{"quantity":11025,"price":1.0,"orders":2},{"quantity":2450,"price":1.05,"orders":2},{"quantity":1225,"price":1.1,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|98903","symbol":"HINDZINC25MAY460CE","last_price":0.9,"volume":858725,"average_price":2.04,"oi":331975.0,"net_change":-1.0,"total_buy_quantity":148225.0,"total_sell_quantity":271950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1748426396897","oi_day_high":427525.0,"oi_day_low":323400.0},"NSE_FO:TITAGARH25MAY820PE":{"ohlc":{"open":0.5,"high":0.9,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":625,"price":0.3,"orders":1},{"quantity":3750,"price":0.2,"orders":1},{"quantity":1250,"price":0.15,"orders":1},{"quantity":1250,"price":0.1,"orders":1},{"quantity":16875,"price":0.05,"orders":2}],"sell":[{"quantity":7500,"price":0.9,"orders":1},{"quantity":2500,"price":1.0,"orders":1},{"quantity":625,"price":1.5,"orders":1},{"quantity":25000,"price":2.15,"orders":1},{"quantity":25000,"price":3.35,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|144083","symbol":"TITAGARH25MAY820PE","last_price":0.3,"volume":121250,"average_price":0.57,"oi":70625.0,"net_change":-1.1,"total_buy_quantity":23750.0,"total_sell_quantity":71250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1748426021728","oi_day_high":87500.0,"oi_day_low":70625.0},"NSE_FO:AMBUJACEM25MAY570CE":{"ohlc":{"open":2.1,"high":3.7,"low":0.4,"close":0.4},"depth":{"buy":[{"quantity":5400,"price":0.4,"orders":5},{"quantity":8100,"price":0.35,"orders":3},{"quantity":4500,"price":0.3,"orders":3},{"quantity":6300,"price":0.25,"orders":4},{"quantity":34200,"price":0.2,"orders":5}],"sell":[{"quantity":6300,"price":0.55,"orders":3},{"quantity":4500,"price":0.6,"orders":2},{"quantity":4500,"price":0.65,"orders":3},{"quantity":4500,"price":0.7,"orders":3},{"quantity":4500,"price":0.75,"orders":3}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|65880","symbol":"AMBUJACEM25MAY570CE","last_price":0.4,"volume":1563300,"average_price":1.44,"oi":485100.0,"net_change":-2.15,"total_buy_quantity":99900.0,"total_sell_quantity":139500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1748426386639","oi_day_high":870300.0,"oi_day_low":485100.0},"NSE_FO:JSWSTEEL25MAY1040CE":{"ohlc":{"open":2.4,"high":2.45,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":15525,"price":0.1,"orders":5},{"quantity":76950,"price":0.05,"orders":11},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2700,"price":0.15,"orders":1},{"quantity":2700,"price":0.2,"orders":2},{"quantity":6075,"price":0.25,"orders":6},{"quantity":8100,"price":0.3,"orders":4},{"quantity":5400,"price":0.35,"orders":4}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|99015","symbol":"JSWSTEEL25MAY1040CE","last_price":0.1,"volume":1028700,"average_price":0.58,"oi":638550.0,"net_change":-2.35,"total_buy_quantity":92475.0,"total_sell_quantity":172125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1748426386317","oi_day_high":733725.0,"oi_day_low":638550.0},"NSE_FO:VOLTAS25MAY1280CE":{"ohlc":{"open":6.1,"high":7.55,"low":1.0,"close":1.2},"depth":{"buy":[{"quantity":300,"price":1.25,"orders":1},{"quantity":600,"price":1.2,"orders":2},{"quantity":300,"price":1.15,"orders":1},{"quantity":600,"price":1.1,"orders":2},{"quantity":600,"price":1.05,"orders":2}],"sell":[{"quantity":3300,"price":1.45,"orders":2},{"quantity":2700,"price":1.5,"orders":2},{"quantity":300,"price":1.55,"orders":1},{"quantity":900,"price":1.6,"orders":1},{"quantity":300,"price":1.65,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|139979","symbol":"VOLTAS25MAY1280CE","last_price":1.2,"volume":641100,"average_price":2.93,"oi":585300.0,"net_change":-6.0,"total_buy_quantity":264600.0,"total_sell_quantity":116400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.5,"last_trade_time":"1748426397810","oi_day_high":807300.0,"oi_day_low":585300.0},"NSE_FO:UPL25MAY680PE":{"ohlc":{"open":46.0,"high":49.95,"low":40.0,"close":49.5},"depth":{"buy":[{"quantity":1355,"price":47.7,"orders":1},{"quantity":1355,"price":47.6,"orders":1},{"quantity":1355,"price":46.95,"orders":1},{"quantity":5420,"price":46.9,"orders":1},{"quantity":4065,"price":46.7,"orders":1}],"sell":[{"quantity":1355,"price":50.25,"orders":1},{"quantity":1355,"price":50.3,"orders":1},{"quantity":1355,"price":51.0,"orders":1},{"quantity":5420,"price":51.6,"orders":1},{"quantity":1355,"price":52.15,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|138930","symbol":"UPL25MAY680PE","last_price":49.5,"volume":261515,"average_price":44.85,"oi":196475.0,"net_change":2.0,"total_buy_quantity":113820.0,"total_sell_quantity":96205.0,"lower_circuit_limit":12.45,"upper_circuit_limit":82.55,"last_trade_time":"1748426247721","oi_day_high":421405.0,"oi_day_low":196475.0},"NSE_FO:MANAPPURAM25MAY230PE":{"ohlc":{"open":0.35,"high":0.4,"low":0.15,"close":0.25},"depth":{"buy":[{"quantity":282000,"price":0.2,"orders":8},{"quantity":783000,"price":0.15,"orders":16},{"quantity":564000,"price":0.1,"orders":16},{"quantity":408000,"price":0.05,"orders":14},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":21000,"price":0.25,"orders":3},{"quantity":96000,"price":0.3,"orders":5},{"quantity":54000,"price":0.35,"orders":7},{"quantity":42000,"price":0.4,"orders":3},{"quantity":15000,"price":0.45,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|103989","symbol":"MANAPPURAM25MAY230PE","last_price":0.25,"volume":9477000,"average_price":0.25,"oi":3132000.0,"net_change":-0.4,"total_buy_quantity":2037000.0,"total_sell_quantity":765000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1748426397959","oi_day_high":6177000.0,"oi_day_low":3111000.0},"NSE_FO:MOTHERSON25MAY135PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":308850,"price":0.05,"orders":7},{"quantity":74550,"price":0.1,"orders":2},{"quantity":14200,"price":1.05,"orders":1},{"quantity":35500,"price":1.45,"orders":1},{"quantity":142000,"price":1.9,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|105896","symbol":"MOTHERSON25MAY135PE","last_price":0.05,"volume":159750,"average_price":0.05,"oi":1654300.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":639000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1748416381124","oi_day_high":1725300.0,"oi_day_low":1654300.0},"NSE_FO:EXIDEIND25MAY380PE":{"ohlc":{"open":0.95,"high":1.1,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":39600,"price":0.15,"orders":5},{"quantity":50400,"price":0.1,"orders":6},{"quantity":64800,"price":0.05,"orders":5},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":99000,"price":0.2,"orders":5},{"quantity":19800,"price":0.25,"orders":2},{"quantity":23400,"price":0.3,"orders":4},{"quantity":19800,"price":0.35,"orders":3},{"quantity":7200,"price":0.4,"orders":3}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|82126","symbol":"EXIDEIND25MAY380PE","last_price":0.15,"volume":1413000,"average_price":0.42,"oi":757800.0,"net_change":-1.15,"total_buy_quantity":154800.0,"total_sell_quantity":433800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1748426383070","oi_day_high":1171800.0,"oi_day_low":757800.0},"NSE_FO:RECLTD25MAY440PE":{"ohlc":{"open":32.0,"high":37.85,"low":30.05,"close":37.85},"depth":{"buy":[{"quantity":2000,"price":37.5,"orders":2},{"quantity":2000,"price":37.45,"orders":1},{"quantity":1000,"price":37.4,"orders":1},{"quantity":2000,"price":37.35,"orders":1},{"quantity":4000,"price":37.3,"orders":1}],"sell":[{"quantity":1000,"price":38.2,"orders":1},{"quantity":1000,"price":38.25,"orders":1},{"quantity":1000,"price":38.45,"orders":1},{"quantity":1000,"price":38.5,"orders":1},{"quantity":1000,"price":38.6,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|119729","symbol":"RECLTD25MAY440PE","last_price":37.85,"volume":83000,"average_price":33.91,"oi":674000.0,"net_change":3.9,"total_buy_quantity":132000.0,"total_sell_quantity":110000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.9,"last_trade_time":"1748426370196","oi_day_high":715000.0,"oi_day_low":669000.0},"NSE_FO:BANDHANBNK25MAY170CE":{"ohlc":{"open":1.5,"high":2.6,"low":0.5,"close":0.55},"depth":{"buy":[{"quantity":11200,"price":0.55,"orders":1},{"quantity":58800,"price":0.5,"orders":12},{"quantity":75600,"price":0.45,"orders":5},{"quantity":128800,"price":0.4,"orders":5},{"quantity":95200,"price":0.35,"orders":4}],"sell":[{"quantity":70000,"price":0.6,"orders":4},{"quantity":11200,"price":0.65,"orders":3},{"quantity":11200,"price":0.7,"orders":4},{"quantity":25200,"price":0.75,"orders":5},{"quantity":11200,"price":0.8,"orders":4}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|70274","symbol":"BANDHANBNK25MAY170CE","last_price":0.55,"volume":10326400,"average_price":1.17,"oi":3441200.0,"net_change":-0.9,"total_buy_quantity":935200.0,"total_sell_quantity":1408400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1748426389926","oi_day_high":5656000.0,"oi_day_low":3441200.0},"NSE_FO:COALINDIA25MAY400CE":{"ohlc":{"open":3.4,"high":3.7,"low":0.9,"close":1.15},"depth":{"buy":[{"quantity":8400,"price":1.05,"orders":2},{"quantity":11550,"price":1.0,"orders":4},{"quantity":13650,"price":0.95,"orders":5},{"quantity":11550,"price":0.9,"orders":4},{"quantity":13650,"price":0.85,"orders":4}],"sell":[{"quantity":12600,"price":1.15,"orders":4},{"quantity":13650,"price":1.2,"orders":5},{"quantity":13650,"price":1.25,"orders":7},{"quantity":17850,"price":1.3,"orders":8},{"quantity":14700,"price":1.35,"orders":5}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|75295","symbol":"COALINDIA25MAY400CE","last_price":1.15,"volume":7056000,"average_price":1.56,"oi":3187800.0,"net_change":-2.2,"total_buy_quantity":124950.0,"total_sell_quantity":695100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1748426399601","oi_day_high":3481800.0,"oi_day_low":3187800.0},"NSE_FO:TATASTEEL25MAY142.5PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2062500,"price":0.05,"orders":29},{"quantity":335500,"price":0.1,"orders":3},{"quantity":22000,"price":1.3,"orders":1},{"quantity":55000,"price":1.95,"orders":1},{"quantity":165000,"price":2.0,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|143054","symbol":"TATASTEEL25MAY142.5PE","last_price":0.05,"volume":71500,"average_price":0.05,"oi":3294500.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":2640000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1748420523528","oi_day_high":3294500.0,"oi_day_low":3289000.0},"NSE_FO:TATACONSUM25MAY1160PE":{"ohlc":{"open":41.0,"high":48.6,"low":38.55,"close":48.0},"depth":{"buy":[{"quantity":456,"price":47.85,"orders":1},{"quantity":456,"price":47.7,"orders":1},{"quantity":456,"price":47.65,"orders":1},{"quantity":456,"price":47.15,"orders":1},{"quantity":912,"price":47.1,"orders":2}],"sell":[{"quantity":456,"price":49.75,"orders":1},{"quantity":456,"price":49.8,"orders":1},{"quantity":456,"price":49.85,"orders":1},{"quantity":456,"price":50.0,"orders":1},{"quantity":456,"price":50.05,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|127474","symbol":"TATACONSUM25MAY1160PE","last_price":48.0,"volume":20520,"average_price":43.01,"oi":128592.0,"net_change":17.1,"total_buy_quantity":46056.0,"total_sell_quantity":16416.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.15,"last_trade_time":"1748426345795","oi_day_high":131328.0,"oi_day_low":127680.0},"NSE_FO:CAMS25MAY4050CE":{"ohlc":{"open":17.3,"high":38.7,"low":5.4,"close":6.0},"depth":{"buy":[{"quantity":250,"price":5.4,"orders":2},{"quantity":125,"price":5.05,"orders":1},{"quantity":125,"price":5.0,"orders":1},{"quantity":125,"price":4.4,"orders":1},{"quantity":125,"price":4.35,"orders":1}],"sell":[{"quantity":125,"price":6.35,"orders":1},{"quantity":625,"price":6.4,"orders":1},{"quantity":125,"price":7.15,"orders":1},{"quantity":625,"price":7.2,"orders":1},{"quantity":125,"price":7.25,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|78658","symbol":"CAMS25MAY4050CE","last_price":6.0,"volume":315250,"average_price":19.92,"oi":57875.0,"net_change":-12.25,"total_buy_quantity":116750.0,"total_sell_quantity":26375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.45,"last_trade_time":"1748426380783","oi_day_high":58375.0,"oi_day_low":26875.0},"NSE_FO:HAL25MAY4300PE":{"ohlc":{"open":0.5,"high":0.7,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":3300,"price":0.15,"orders":1},{"quantity":20700,"price":0.1,"orders":6},{"quantity":24750,"price":0.05,"orders":8},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":139950,"price":0.25,"orders":40},{"quantity":600,"price":0.3,"orders":2},{"quantity":600,"price":0.35,"orders":3},{"quantity":600,"price":0.4,"orders":2},{"quantity":450,"price":0.45,"orders":3}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|85704","symbol":"HAL25MAY4300PE","last_price":0.25,"volume":52050,"average_price":0.35,"oi":297750.0,"net_change":-0.45,"total_buy_quantity":48750.0,"total_sell_quantity":156750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1748426117533","oi_day_high":318450.0,"oi_day_low":297300.0},"NSE_FO:ADANIENT25MAY2440PE":{"ohlc":{"open":1.6,"high":2.85,"low":0.5,"close":0.7},"depth":{"buy":[{"quantity":4500,"price":0.5,"orders":3},{"quantity":600,"price":0.45,"orders":2},{"quantity":600,"price":0.4,"orders":2},{"quantity":600,"price":0.35,"orders":2},{"quantity":600,"price":0.3,"orders":2}],"sell":[{"quantity":900,"price":0.7,"orders":3},{"quantity":7500,"price":0.75,"orders":3},{"quantity":900,"price":0.8,"orders":3},{"quantity":900,"price":0.85,"orders":3},{"quantity":600,"price":0.9,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|64513","symbol":"ADANIENT25MAY2440PE","last_price":0.7,"volume":106200,"average_price":1.1,"oi":101400.0,"net_change":-1.95,"total_buy_quantity":90300.0,"total_sell_quantity":38700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.6,"last_trade_time":"1748426399088","oi_day_high":102000.0,"oi_day_low":95400.0},"NSE_FO:PFC25MAY430CE":{"ohlc":{"open":0.95,"high":1.35,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":50700,"price":0.1,"orders":9},{"quantity":149500,"price":0.05,"orders":16},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":6500,"price":0.15,"orders":1},{"quantity":29900,"price":0.2,"orders":9},{"quantity":27300,"price":0.25,"orders":5},{"quantity":14300,"price":0.3,"orders":3},{"quantity":45500,"price":0.35,"orders":5}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|128558","symbol":"PFC25MAY430CE","last_price":0.1,"volume":4975100,"average_price":0.37,"oi":2247700.0,"net_change":-0.9,"total_buy_quantity":200200.0,"total_sell_quantity":625300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1748426399043","oi_day_high":3567200.0,"oi_day_low":2247700.0},"NSE_FO:INDUSINDBK25MAY820CE":{"ohlc":{"open":7.15,"high":9.8,"low":0.8,"close":1.4},"depth":{"buy":[{"quantity":15000,"price":1.25,"orders":4},{"quantity":1500,"price":1.2,"orders":2},{"quantity":4500,"price":1.15,"orders":4},{"quantity":8000,"price":1.1,"orders":4},{"quantity":6000,"price":1.05,"orders":4}],"sell":[{"quantity":1000,"price":1.35,"orders":1},{"quantity":12500,"price":1.4,"orders":5},{"quantity":1000,"price":1.45,"orders":1},{"quantity":2000,"price":1.5,"orders":3},{"quantity":3000,"price":1.55,"orders":5}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|94522","symbol":"INDUSINDBK25MAY820CE","last_price":1.4,"volume":4095500,"average_price":3.76,"oi":842000.0,"net_change":-8.3,"total_buy_quantity":468500.0,"total_sell_quantity":244500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.25,"last_trade_time":"1748426396222","oi_day_high":879000.0,"oi_day_low":667500.0},"NSE_FO:SYNGENE25MAY660PE":{"ohlc":{"open":13.0,"high":13.0,"low":9.05,"close":11.8},"depth":{"buy":[{"quantity":1000,"price":10.2,"orders":1},{"quantity":1000,"price":10.15,"orders":1},{"quantity":4000,"price":8.85,"orders":1},{"quantity":3000,"price":8.6,"orders":1},{"quantity":3000,"price":8.3,"orders":2}],"sell":[{"quantity":4000,"price":13.6,"orders":1},{"quantity":1000,"price":13.65,"orders":1},{"quantity":1000,"price":13.75,"orders":1},{"quantity":1000,"price":13.85,"orders":1},{"quantity":4000,"price":16.3,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|126445","symbol":"SYNGENE25MAY660PE","last_price":11.8,"volume":51000,"average_price":11.17,"oi":68000.0,"net_change":2.35,"total_buy_quantity":67000.0,"total_sell_quantity":69000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1748425744143","oi_day_high":72000.0,"oi_day_low":60000.0},"NSE_FO:BPCL25MAY300CE":{"ohlc":{"open":15.05,"high":21.3,"low":14.35,"close":21.3},"depth":{"buy":[{"quantity":12600,"price":19.5,"orders":1},{"quantity":3600,"price":19.45,"orders":1},{"quantity":1800,"price":18.6,"orders":1},{"quantity":7200,"price":18.5,"orders":1},{"quantity":1800,"price":18.1,"orders":1}],"sell":[{"quantity":1800,"price":20.7,"orders":1},{"quantity":1800,"price":20.85,"orders":1},{"quantity":9000,"price":20.9,"orders":2},{"quantity":1800,"price":21.05,"orders":1},{"quantity":1800,"price":21.1,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|71899","symbol":"BPCL25MAY300CE","last_price":21.3,"volume":136800,"average_price":17.08,"oi":864000.0,"net_change":3.95,"total_buy_quantity":156600.0,"total_sell_quantity":192600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.35,"last_trade_time":"1748423238001","oi_day_high":896400.0,"oi_day_low":864000.0},"NSE_FO:TECHM25MAY1440CE":{"ohlc":{"open":156.0,"high":156.0,"low":142.0,"close":143.9},"depth":{"buy":[{"quantity":600,"price":139.15,"orders":1},{"quantity":2400,"price":139.1,"orders":1},{"quantity":6000,"price":133.05,"orders":1},{"quantity":18000,"price":118.4,"orders":1},{"quantity":600,"price":117.0,"orders":1}],"sell":[{"quantity":3000,"price":146.85,"orders":1},{"quantity":2400,"price":146.9,"orders":1},{"quantity":2400,"price":147.85,"orders":1},{"quantity":3000,"price":147.95,"orders":1},{"quantity":6000,"price":150.4,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|132319","symbol":"TECHM25MAY1440CE","last_price":143.9,"volume":14400,"average_price":151.32,"oi":169200.0,"net_change":-11.1,"total_buy_quantity":36600.0,"total_sell_quantity":40800.0,"lower_circuit_limit":72.75,"upper_circuit_limit":237.25,"last_trade_time":"1748425209002","oi_day_high":172800.0,"oi_day_low":169200.0},"NSE_FO:ATGL25MAY620CE":{"ohlc":{"open":63.15,"high":63.15,"low":60.0,"close":60.0},"depth":{"buy":[{"quantity":3100,"price":48.95,"orders":1},{"quantity":3100,"price":48.9,"orders":1},{"quantity":7750,"price":45.65,"orders":1},{"quantity":31000,"price":44.05,"orders":1},{"quantity":8525,"price":44.0,"orders":2}],"sell":[{"quantity":3100,"price":57.3,"orders":1},{"quantity":7750,"price":57.35,"orders":1},{"quantity":2325,"price":57.7,"orders":1},{"quantity":3100,"price":57.75,"orders":1},{"quantity":7750,"price":58.15,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|68171","symbol":"ATGL25MAY620CE","last_price":60.0,"volume":11625,"average_price":60.97,"oi":100750.0,"net_change":1.9,"total_buy_quantity":59675.0,"total_sell_quantity":59675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.7,"last_trade_time":"1748418901658","oi_day_high":106175.0,"oi_day_low":100750.0},"NSE_FO:APLAPOLLO25MAY1620PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":15050,"price":0.1,"orders":5},{"quantity":2450,"price":0.05,"orders":3},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":350,"price":0.4,"orders":1},{"quantity":1050,"price":0.45,"orders":3},{"quantity":1050,"price":0.5,"orders":3},{"quantity":14000,"price":14.2,"orders":1},{"quantity":1400,"price":14.25,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|68084","symbol":"APLAPOLLO25MAY1620PE","last_price":0.15,"volume":6650,"average_price":0.14,"oi":97300.0,"net_change":-0.05,"total_buy_quantity":17500.0,"total_sell_quantity":21350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1748425549851","oi_day_high":101150.0,"oi_day_low":97300.0},"NSE_FO:ALKEM25MAY5200CE":{"ohlc":{"open":78.35,"high":81.3,"low":42.05,"close":46.6},"depth":{"buy":[{"quantity":100,"price":24.1,"orders":1},{"quantity":100,"price":24.05,"orders":1},{"quantity":100,"price":24.0,"orders":1},{"quantity":200,"price":8.0,"orders":1},{"quantity":400,"price":7.95,"orders":1}],"sell":[{"quantity":100,"price":61.35,"orders":1},{"quantity":100,"price":61.4,"orders":1},{"quantity":100,"price":61.5,"orders":1},{"quantity":100,"price":65.3,"orders":1},{"quantity":400,"price":68.0,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|65604","symbol":"ALKEM25MAY5200CE","last_price":46.6,"volume":6700,"average_price":58.8,"oi":18800.0,"net_change":-40.65,"total_buy_quantity":6000.0,"total_sell_quantity":3900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":267.6,"last_trade_time":"1748426327802","oi_day_high":19600.0,"oi_day_low":18500.0},"NSE_FO:RELIANCE25MAY1300PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":103500,"price":0.1,"orders":13},{"quantity":639000,"price":0.05,"orders":66},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":91000,"price":0.15,"orders":14},{"quantity":65500,"price":0.2,"orders":16},{"quantity":7500,"price":0.25,"orders":2},{"quantity":10000,"price":0.3,"orders":4},{"quantity":23000,"price":0.45,"orders":3}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|120103","symbol":"RELIANCE25MAY1300PE","last_price":0.15,"volume":1084000,"average_price":0.13,"oi":2709500.0,"net_change":-0.05,"total_buy_quantity":742500.0,"total_sell_quantity":301000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1748426374545","oi_day_high":3392000.0,"oi_day_low":2709500.0},"NSE_FO:PAYTM25MAY920CE":{"ohlc":{"open":1.45,"high":1.7,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":13000,"price":0.15,"orders":7},{"quantity":83200,"price":0.1,"orders":9},{"quantity":16250,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1950,"price":0.2,"orders":2},{"quantity":1950,"price":0.25,"orders":2},{"quantity":6500,"price":0.3,"orders":5},{"quantity":5850,"price":0.35,"orders":4},{"quantity":3250,"price":0.4,"orders":3}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|113662","symbol":"PAYTM25MAY920CE","last_price":0.2,"volume":436800,"average_price":0.58,"oi":537550.0,"net_change":-1.2,"total_buy_quantity":112450.0,"total_sell_quantity":163800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1748426290365","oi_day_high":652600.0,"oi_day_low":537550.0},"NSE_FO:ITC25MAY430CE":{"ohlc":{"open":1.2,"high":1.2,"low":0.1,"close":0.3},"depth":{"buy":[{"quantity":48000,"price":0.3,"orders":1},{"quantity":62400,"price":0.25,"orders":7},{"quantity":156800,"price":0.2,"orders":12},{"quantity":136000,"price":0.15,"orders":15},{"quantity":667200,"price":0.1,"orders":34}],"sell":[{"quantity":38400,"price":0.35,"orders":8},{"quantity":192000,"price":0.4,"orders":19},{"quantity":33600,"price":0.45,"orders":11},{"quantity":41600,"price":0.5,"orders":12},{"quantity":22400,"price":0.55,"orders":5}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|97219","symbol":"ITC25MAY430CE","last_price":0.3,"volume":23934400,"average_price":0.44,"oi":8032000.0,"net_change":-1.65,"total_buy_quantity":1974400.0,"total_sell_quantity":654400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1748426394221","oi_day_high":8625600.0,"oi_day_low":7297600.0},"NSE_FO:COFORGE25MAY7300CE":{"ohlc":{"open":1250.0,"high":1250.0,"low":1170.0,"close":1170.0},"depth":{"buy":[{"quantity":75,"price":1154.8,"orders":1},{"quantity":75,"price":1154.75,"orders":1},{"quantity":75,"price":1154.7,"orders":1},{"quantity":3000,"price":1066.55,"orders":1},{"quantity":375,"price":1066.5,"orders":1}],"sell":[{"quantity":375,"price":1165.0,"orders":1},{"quantity":75,"price":1170.3,"orders":1},{"quantity":75,"price":1170.45,"orders":1},{"quantity":750,"price":1180.45,"orders":1},{"quantity":375,"price":1194.55,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|82050","symbol":"COFORGE25MAY7300CE","last_price":1170.0,"volume":1500,"average_price":1222.6,"oi":37125.0,"net_change":0.0,"total_buy_quantity":6300.0,"total_sell_quantity":7500.0,"lower_circuit_limit":564.45,"upper_circuit_limit":1775.55,"last_trade_time":"1748425964227","oi_day_high":37950.0,"oi_day_low":37125.0},"NSE_FO:TORNTPOWER25MAY1600PE":{"ohlc":{"open":190.0,"high":197.15,"low":188.05,"close":197.15},"depth":{"buy":[{"quantity":1875,"price":201.05,"orders":1},{"quantity":750,"price":201.0,"orders":1},{"quantity":1875,"price":200.6,"orders":1},{"quantity":3750,"price":199.85,"orders":1},{"quantity":1500,"price":198.85,"orders":1}],"sell":[{"quantity":375,"price":218.2,"orders":1},{"quantity":1500,"price":218.3,"orders":1},{"quantity":3750,"price":221.95,"orders":1},{"quantity":15000,"price":227.85,"orders":1},{"quantity":1875,"price":242.4,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|135477","symbol":"TORNTPOWER25MAY1600PE","last_price":197.15,"volume":1500,"average_price":193.07,"oi":23625.0,"net_change":25.15,"total_buy_quantity":29625.0,"total_sell_quantity":26250.0,"lower_circuit_limit":61.3,"upper_circuit_limit":282.7,"last_trade_time":"1748420673336","oi_day_high":23625.0,"oi_day_low":23625.0},"NSE_FO:COLPAL25MAY2740PE":{"ohlc":{"open":250.0,"high":250.0,"low":250.0,"close":250.0},"depth":{"buy":[{"quantity":175,"price":219.5,"orders":1},{"quantity":700,"price":219.45,"orders":1},{"quantity":1750,"price":214.1,"orders":1},{"quantity":1750,"price":213.55,"orders":1},{"quantity":875,"price":211.3,"orders":1}],"sell":[{"quantity":700,"price":250.45,"orders":1},{"quantity":1750,"price":261.15,"orders":1},{"quantity":8750,"price":265.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|82711","symbol":"COLPAL25MAY2740PE","last_price":250.0,"volume":0,"average_price":0.0,"oi":5075.0,"net_change":0.0,"total_buy_quantity":14000.0,"total_sell_quantity":11200.0,"lower_circuit_limit":104.05,"upper_circuit_limit":347.85,"last_trade_time":"1748247343000","oi_day_high":5075.0,"oi_day_low":5075.0},"NSE_FO:HINDPETRO25MAY390PE":{"ohlc":{"open":5.0,"high":5.0,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":135675,"price":0.05,"orders":9},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":18225,"price":0.1,"orders":3},{"quantity":14175,"price":0.15,"orders":5},{"quantity":6075,"price":0.2,"orders":1},{"quantity":14175,"price":0.25,"orders":2},{"quantity":6075,"price":0.3,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|89175","symbol":"HINDPETRO25MAY390PE","last_price":0.1,"volume":828225,"average_price":0.28,"oi":893025.0,"net_change":-0.4,"total_buy_quantity":135675.0,"total_sell_quantity":279450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1748426343621","oi_day_high":1156275.0,"oi_day_low":893025.0},"NSE_FO:HINDUNILVR25MAY2320CE":{"ohlc":{"open":50.05,"high":57.6,"low":39.7,"close":41.9},"depth":{"buy":[{"quantity":600,"price":39.35,"orders":2},{"quantity":300,"price":39.3,"orders":1},{"quantity":600,"price":39.2,"orders":2},{"quantity":300,"price":39.15,"orders":1},{"quantity":300,"price":37.55,"orders":1}],"sell":[{"quantity":300,"price":46.85,"orders":1},{"quantity":300,"price":46.9,"orders":1},{"quantity":300,"price":47.2,"orders":1},{"quantity":300,"price":53.15,"orders":1},{"quantity":2100,"price":53.2,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|89757","symbol":"HINDUNILVR25MAY2320CE","last_price":41.9,"volume":36600,"average_price":49.71,"oi":129600.0,"net_change":-20.4,"total_buy_quantity":18300.0,"total_sell_quantity":14100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":144.3,"last_trade_time":"1748426386277","oi_day_high":129600.0,"oi_day_low":122400.0},"NSE_FO:JUBLFOOD25MAY720CE":{"ohlc":{"open":0.3,"high":0.3,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":2500,"price":0.1,"orders":1},{"quantity":307500,"price":0.05,"orders":23},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":20000,"price":0.15,"orders":7},{"quantity":5000,"price":0.2,"orders":2},{"quantity":3750,"price":0.25,"orders":1},{"quantity":15000,"price":0.3,"orders":3},{"quantity":3750,"price":0.45,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|99293","symbol":"JUBLFOOD25MAY720CE","last_price":0.1,"volume":453750,"average_price":0.14,"oi":812500.0,"net_change":-0.25,"total_buy_quantity":310000.0,"total_sell_quantity":193750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1748426287432","oi_day_high":1003750.0,"oi_day_low":812500.0},"NSE_FO:LICHSGFIN25MAY610CE":{"ohlc":{"open":4.0,"high":4.0,"low":0.35,"close":0.35},"depth":{"buy":[{"quantity":9000,"price":0.35,"orders":5},{"quantity":13000,"price":0.3,"orders":4},{"quantity":17000,"price":0.25,"orders":4},{"quantity":24000,"price":0.2,"orders":4},{"quantity":28000,"price":0.15,"orders":4}],"sell":[{"quantity":2000,"price":0.4,"orders":1},{"quantity":9000,"price":0.45,"orders":5},{"quantity":15000,"price":0.5,"orders":4},{"quantity":5000,"price":0.55,"orders":2},{"quantity":5000,"price":0.6,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|113269","symbol":"LICHSGFIN25MAY610CE","last_price":0.35,"volume":1563000,"average_price":1.71,"oi":854000.0,"net_change":-2.8,"total_buy_quantity":141000.0,"total_sell_quantity":245000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1748426396083","oi_day_high":1033000.0,"oi_day_low":854000.0},"NSE_FO:IEX25MAY190CE":{"ohlc":{"open":10.6,"high":11.7,"low":7.3,"close":7.85},"depth":{"buy":[{"quantity":3750,"price":6.6,"orders":1},{"quantity":15000,"price":6.55,"orders":1},{"quantity":37500,"price":5.85,"orders":1},{"quantity":112500,"price":5.1,"orders":1},{"quantity":11250,"price":4.45,"orders":1}],"sell":[{"quantity":3750,"price":8.0,"orders":1},{"quantity":7500,"price":8.05,"orders":2},{"quantity":3750,"price":8.1,"orders":1},{"quantity":7500,"price":8.4,"orders":2},{"quantity":3750,"price":8.45,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|92033","symbol":"IEX25MAY190CE","last_price":7.85,"volume":543750,"average_price":8.07,"oi":1147500.0,"net_change":-2.4,"total_buy_quantity":240000.0,"total_sell_quantity":341250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.25,"last_trade_time":"1748426066452","oi_day_high":1533750.0,"oi_day_low":1147500.0},"NSE_FO:PAGEIND25MAY45000CE":{"ohlc":{"open":1500.0,"high":1599.0,"low":1352.15,"close":1599.0},"depth":{"buy":[{"quantity":45,"price":990.0,"orders":1},{"quantity":15,"price":989.95,"orders":1},{"quantity":150,"price":792.9,"orders":1},{"quantity":75,"price":576.7,"orders":1},{"quantity":45,"price":529.95,"orders":1}],"sell":[{"quantity":105,"price":1377.55,"orders":2},{"quantity":75,"price":1382.25,"orders":1},{"quantity":150,"price":1435.35,"orders":1},{"quantity":150,"price":1481.55,"orders":1},{"quantity":15,"price":1600.0,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|112170","symbol":"PAGEIND25MAY45000CE","last_price":1599.0,"volume":75,"average_price":1450.66,"oi":555.0,"net_change":-102.0,"total_buy_quantity":480.0,"total_sell_quantity":495.0,"lower_circuit_limit":0.05,"upper_circuit_limit":3825.7,"last_trade_time":"1748419263547","oi_day_high":600.0,"oi_day_low":555.0},"NSE_FO:GMRAIRPORT25MAY89CE":{"ohlc":{"open":0.25,"high":0.3,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":123750,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":174375,"price":0.1,"orders":11},{"quantity":118125,"price":0.15,"orders":13},{"quantity":56250,"price":0.2,"orders":3},{"quantity":45000,"price":0.25,"orders":6},{"quantity":5625,"price":0.3,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|90010","symbol":"GMRAIRPORT25MAY89CE","last_price":0.1,"volume":2604375,"average_price":0.19,"oi":2947500.0,"net_change":-0.2,"total_buy_quantity":123750.0,"total_sell_quantity":1226250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1748426396521","oi_day_high":3470625.0,"oi_day_low":2863125.0},"NSE_FO:GRASIM25MAY2720CE":{"ohlc":{"open":1.5,"high":1.9,"low":0.4,"close":0.5},"depth":{"buy":[{"quantity":500,"price":0.5,"orders":2},{"quantity":750,"price":0.45,"orders":2},{"quantity":250,"price":0.4,"orders":1},{"quantity":500,"price":0.35,"orders":2},{"quantity":8000,"price":0.3,"orders":3}],"sell":[{"quantity":1000,"price":0.6,"orders":4},{"quantity":750,"price":0.65,"orders":3},{"quantity":750,"price":0.7,"orders":3},{"quantity":500,"price":0.75,"orders":2},{"quantity":250,"price":0.8,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|84984","symbol":"GRASIM25MAY2720CE","last_price":0.5,"volume":164500,"average_price":0.93,"oi":141000.0,"net_change":-2.6,"total_buy_quantity":53000.0,"total_sell_quantity":40750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1748426390791","oi_day_high":161000.0,"oi_day_low":141000.0},"NSE_FO:NATIONALUM25MAY160PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":251250,"price":0.05,"orders":12},{"quantity":37500,"price":0.1,"orders":4},{"quantity":3750,"price":0.75,"orders":1},{"quantity":11250,"price":1.0,"orders":1},{"quantity":15000,"price":1.45,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|107480","symbol":"NATIONALUM25MAY160PE","last_price":0.05,"volume":18750,"average_price":0.05,"oi":1518750.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":487500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1748413140109","oi_day_high":1533750.0,"oi_day_low":1518750.0},"NSE_FO:TATACHEM25MAY860CE":{"ohlc":{"open":40.6,"high":45.85,"low":35.1,"close":35.1},"depth":{"buy":[{"quantity":550,"price":31.25,"orders":1},{"quantity":550,"price":31.2,"orders":1},{"quantity":2750,"price":30.8,"orders":1},{"quantity":550,"price":30.75,"orders":1},{"quantity":550,"price":30.35,"orders":1}],"sell":[{"quantity":550,"price":36.6,"orders":1},{"quantity":550,"price":36.65,"orders":1},{"quantity":1100,"price":36.95,"orders":1},{"quantity":550,"price":38.2,"orders":1},{"quantity":550,"price":38.25,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|141648","symbol":"TATACHEM25MAY860CE","last_price":35.1,"volume":47300,"average_price":37.62,"oi":342650.0,"net_change":-4.65,"total_buy_quantity":45100.0,"total_sell_quantity":48400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.15,"last_trade_time":"1748426335237","oi_day_high":354200.0,"oi_day_low":342650.0},"NSE_FO:DRREDDY25MAY1120CE":{"ohlc":{"open":100.4,"high":100.4,"low":100.4,"close":100.4},"depth":{"buy":[{"quantity":2500,"price":107.4,"orders":1},{"quantity":2500,"price":107.35,"orders":1},{"quantity":18750,"price":102.4,"orders":1},{"quantity":6250,"price":101.95,"orders":1},{"quantity":6250,"price":93.6,"orders":1}],"sell":[{"quantity":2500,"price":126.05,"orders":1},{"quantity":3125,"price":126.7,"orders":1},{"quantity":6250,"price":128.65,"orders":1},{"quantity":6250,"price":129.25,"orders":1},{"quantity":18750,"price":151.7,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|81196","symbol":"DRREDDY25MAY1120CE","last_price":100.4,"volume":0,"average_price":0.0,"oi":33125.0,"net_change":0.0,"total_buy_quantity":39375.0,"total_sell_quantity":36875.0,"lower_circuit_limit":73.5,"upper_circuit_limit":173.7,"last_trade_time":"1747646700000","oi_day_high":35000.0,"oi_day_low":31875.0},"NSE_FO:MFSL25MAY1240CE":{"ohlc":{"open":243.0,"high":243.0,"low":243.0,"close":243.0},"depth":{"buy":[{"quantity":1600,"price":255.65,"orders":1},{"quantity":800,"price":250.0,"orders":1},{"quantity":8000,"price":244.4,"orders":1},{"quantity":24000,"price":236.5,"orders":1},{"quantity":4000,"price":228.4,"orders":1}],"sell":[{"quantity":3200,"price":267.05,"orders":1},{"quantity":3200,"price":267.1,"orders":1},{"quantity":4000,"price":268.2,"orders":1},{"quantity":8000,"price":269.35,"orders":1},{"quantity":8000,"price":270.85,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|105473","symbol":"MFSL25MAY1240CE","last_price":243.0,"volume":800,"average_price":243.0,"oi":34400.0,"net_change":-1.05,"total_buy_quantity":46400.0,"total_sell_quantity":50400.0,"lower_circuit_limit":164.4,"upper_circuit_limit":324.7,"last_trade_time":"1748405325055","oi_day_high":34400.0,"oi_day_low":34400.0},"NSE_FO:IREDA25MAY175PE":{"ohlc":{"open":1.5,"high":2.3,"low":1.0,"close":2.05},"depth":{"buy":[{"quantity":2900,"price":1.9,"orders":1},{"quantity":2900,"price":1.85,"orders":1},{"quantity":5800,"price":1.8,"orders":2},{"quantity":5800,"price":1.75,"orders":2},{"quantity":2900,"price":1.7,"orders":1}],"sell":[{"quantity":14500,"price":2.2,"orders":5},{"quantity":14500,"price":2.25,"orders":4},{"quantity":14500,"price":2.3,"orders":5},{"quantity":11600,"price":2.35,"orders":3},{"quantity":11600,"price":2.4,"orders":3}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|96563","symbol":"IREDA25MAY175PE","last_price":2.05,"volume":1539900,"average_price":1.69,"oi":1081700.0,"net_change":-0.05,"total_buy_quantity":249400.0,"total_sell_quantity":342200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1748426378873","oi_day_high":1229600.0,"oi_day_low":1081700.0},"NSE_FO:ASHOKLEY25MAY230PE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":242500,"price":0.05,"orders":31},{"quantity":72500,"price":0.1,"orders":9},{"quantity":32500,"price":0.15,"orders":4},{"quantity":15000,"price":0.2,"orders":2},{"quantity":2500,"price":1.0,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|67237","symbol":"ASHOKLEY25MAY230PE","last_price":0.05,"volume":740000,"average_price":0.06,"oi":2550000.0,"net_change":-0.1,"total_buy_quantity":0.0,"total_sell_quantity":592500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1748425746145","oi_day_high":2810000.0,"oi_day_low":2547500.0},"NSE_FO:DEEPAKNTR25MAY2000PE":{"ohlc":{"open":18.0,"high":40.0,"low":14.15,"close":36.95},"depth":{"buy":[{"quantity":300,"price":36.45,"orders":1},{"quantity":300,"price":36.4,"orders":1},{"quantity":300,"price":35.25,"orders":1},{"quantity":1200,"price":35.2,"orders":1},{"quantity":300,"price":34.65,"orders":1}],"sell":[{"quantity":300,"price":37.0,"orders":1},{"quantity":300,"price":37.85,"orders":1},{"quantity":300,"price":39.1,"orders":1},{"quantity":600,"price":39.25,"orders":1},{"quantity":1500,"price":39.5,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|78773","symbol":"DEEPAKNTR25MAY2000PE","last_price":36.95,"volume":452100,"average_price":25.01,"oi":157200.0,"net_change":10.85,"total_buy_quantity":106500.0,"total_sell_quantity":36000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.0,"last_trade_time":"1748426395810","oi_day_high":157200.0,"oi_day_low":81000.0},"NSE_FO:ABCAPITAL25MAY202.5CE":{"ohlc":{"open":17.0,"high":17.0,"low":17.0,"close":17.0},"depth":{"buy":[{"quantity":10800,"price":15.25,"orders":1},{"quantity":27000,"price":14.6,"orders":1},{"quantity":108000,"price":13.25,"orders":1},{"quantity":27000,"price":13.0,"orders":1},{"quantity":13500,"price":12.95,"orders":1}],"sell":[{"quantity":8100,"price":17.45,"orders":1},{"quantity":10800,"price":17.5,"orders":1},{"quantity":13500,"price":17.95,"orders":1},{"quantity":27000,"price":18.05,"orders":1},{"quantity":108000,"price":20.6,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|65397","symbol":"ABCAPITAL25MAY202.5CE","last_price":17.0,"volume":2700,"average_price":17.0,"oi":221400.0,"net_change":-0.75,"total_buy_quantity":186300.0,"total_sell_quantity":199800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.75,"last_trade_time":"1748422584074","oi_day_high":221400.0,"oi_day_low":221400.0},"NSE_FO:PHOENIXLTD25MAY1650PE":{"ohlc":{"open":50.0,"high":58.0,"low":50.0,"close":58.0},"depth":{"buy":[{"quantity":350,"price":62.8,"orders":1},{"quantity":1400,"price":58.3,"orders":1},{"quantity":1050,"price":58.2,"orders":1},{"quantity":1750,"price":56.1,"orders":1},{"quantity":3500,"price":55.95,"orders":1}],"sell":[{"quantity":1050,"price":78.9,"orders":1},{"quantity":1750,"price":78.95,"orders":1},{"quantity":3500,"price":80.0,"orders":1},{"quantity":1400,"price":83.0,"orders":1},{"quantity":3500,"price":89.6,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|128672","symbol":"PHOENIXLTD25MAY1650PE","last_price":58.0,"volume":7700,"average_price":53.74,"oi":21000.0,"net_change":12.55,"total_buy_quantity":25550.0,"total_sell_quantity":12250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":137.0,"last_trade_time":"1748425380650","oi_day_high":23800.0,"oi_day_low":21000.0},"NSE_FO:OIL25MAY400PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":13975,"price":0.05,"orders":7},{"quantity":18275,"price":0.25,"orders":1},{"quantity":3225,"price":0.5,"orders":1},{"quantity":5375,"price":1.5,"orders":1},{"quantity":53750,"price":1.65,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|111301","symbol":"OIL25MAY400PE","last_price":0.05,"volume":63425,"average_price":0.05,"oi":338625.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":141900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1748425446556","oi_day_high":348300.0,"oi_day_low":338625.0},"NSE_FO:DRREDDY25MAY1200PE":{"ohlc":{"open":0.2,"high":0.55,"low":0.15,"close":0.3},"depth":{"buy":[{"quantity":3125,"price":0.25,"orders":3},{"quantity":3125,"price":0.2,"orders":2},{"quantity":25625,"price":0.15,"orders":4},{"quantity":21250,"price":0.1,"orders":5},{"quantity":37500,"price":0.05,"orders":7}],"sell":[{"quantity":1250,"price":0.3,"orders":2},{"quantity":3125,"price":0.35,"orders":3},{"quantity":3750,"price":0.4,"orders":4},{"quantity":10000,"price":0.45,"orders":4},{"quantity":3750,"price":0.5,"orders":4}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|81221","symbol":"DRREDDY25MAY1200PE","last_price":0.3,"volume":246875,"average_price":0.34,"oi":541875.0,"net_change":-0.35,"total_buy_quantity":90625.0,"total_sell_quantity":89375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1748426369525","oi_day_high":607500.0,"oi_day_low":541875.0},"NSE_FO:INDUSTOWER25MAY405CE":{"ohlc":{"open":0.7,"high":2.05,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":6800,"price":0.1,"orders":3},{"quantity":20400,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":35700,"price":0.25,"orders":5},{"quantity":34000,"price":0.3,"orders":3},{"quantity":25500,"price":0.35,"orders":3},{"quantity":13600,"price":0.4,"orders":2},{"quantity":5100,"price":0.45,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|105211","symbol":"INDUSTOWER25MAY405CE","last_price":0.15,"volume":4753200,"average_price":1.15,"oi":805800.0,"net_change":-0.3,"total_buy_quantity":27200.0,"total_sell_quantity":442000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1748426343032","oi_day_high":1118600.0,"oi_day_low":805800.0},"NSE_FO:GODREJCP25MAY1260PE":{"ohlc":{"open":6.15,"high":11.95,"low":2.55,"close":11.9},"depth":{"buy":[{"quantity":1000,"price":9.5,"orders":2},{"quantity":1000,"price":9.45,"orders":1},{"quantity":500,"price":9.15,"orders":1},{"quantity":500,"price":9.1,"orders":1},{"quantity":500,"price":8.15,"orders":1}],"sell":[{"quantity":500,"price":13.35,"orders":1},{"quantity":500,"price":13.4,"orders":1},{"quantity":500,"price":13.45,"orders":1},{"quantity":500,"price":14.2,"orders":1},{"quantity":500,"price":14.25,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|83859","symbol":"GODREJCP25MAY1260PE","last_price":11.9,"volume":133000,"average_price":4.8,"oi":121000.0,"net_change":4.75,"total_buy_quantity":158000.0,"total_sell_quantity":40000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.65,"last_trade_time":"1748426286626","oi_day_high":131500.0,"oi_day_low":108500.0},"NSE_FO:TCS25MAY3400CE":{"ohlc":{"open":115.0,"high":118.55,"low":100.0,"close":101.85},"depth":{"buy":[{"quantity":175,"price":97.2,"orders":1},{"quantity":350,"price":97.15,"orders":1},{"quantity":175,"price":97.1,"orders":1},{"quantity":175,"price":96.75,"orders":1},{"quantity":175,"price":96.65,"orders":1}],"sell":[{"quantity":175,"price":101.9,"orders":1},{"quantity":175,"price":101.95,"orders":1},{"quantity":175,"price":102.0,"orders":1},{"quantity":175,"price":102.5,"orders":1},{"quantity":175,"price":102.95,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|131752","symbol":"TCS25MAY3400CE","last_price":101.85,"volume":19600,"average_price":105.55,"oi":209300.0,"net_change":-9.55,"total_buy_quantity":21350.0,"total_sell_quantity":21700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":245.25,"last_trade_time":"1748426120426","oi_day_high":214375.0,"oi_day_low":209300.0},"NSE_FO:SHREECEM25MAY30750CE":{"ohlc":{"open":243.4,"high":243.4,"low":23.05,"close":58.0},"depth":{"buy":[{"quantity":25,"price":52.05,"orders":1},{"quantity":50,"price":52.0,"orders":2},{"quantity":25,"price":51.1,"orders":1},{"quantity":25,"price":51.05,"orders":1},{"quantity":25,"price":40.05,"orders":1}],"sell":[{"quantity":50,"price":69.95,"orders":2},{"quantity":350,"price":70.0,"orders":1},{"quantity":25,"price":181.9,"orders":1},{"quantity":100,"price":181.95,"orders":1},{"quantity":25,"price":227.2,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|136588","symbol":"SHREECEM25MAY30750CE","last_price":58.0,"volume":48150,"average_price":58.68,"oi":4350.0,"net_change":-459.7,"total_buy_quantity":3025.0,"total_sell_quantity":1350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1369.7,"last_trade_time":"1748426396577","oi_day_high":6225.0,"oi_day_low":1000.0},"NSE_FO:BSOFT25MAY395PE":{"ohlc":{"open":1.65,"high":1.95,"low":1.4,"close":2.0},"depth":{"buy":[{"quantity":1000,"price":1.85,"orders":1},{"quantity":1000,"price":1.8,"orders":1},{"quantity":11000,"price":1.6,"orders":3},{"quantity":2000,"price":1.55,"orders":1},{"quantity":2000,"price":1.5,"orders":2}],"sell":[{"quantity":2000,"price":2.1,"orders":2},{"quantity":2000,"price":2.2,"orders":2},{"quantity":4000,"price":2.3,"orders":4},{"quantity":1000,"price":2.35,"orders":1},{"quantity":1000,"price":2.4,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|77886","symbol":"BSOFT25MAY395PE","last_price":2.0,"volume":185000,"average_price":1.74,"oi":170000.0,"net_change":-0.3,"total_buy_quantity":182000.0,"total_sell_quantity":163000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1748426390518","oi_day_high":174000.0,"oi_day_low":96000.0},"NSE_FO:HINDALCO25MAY630PE":{"ohlc":{"open":0.5,"high":0.75,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":50400,"price":0.05,"orders":9},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":70000,"price":0.1,"orders":11},{"quantity":18200,"price":0.15,"orders":3},{"quantity":16800,"price":0.2,"orders":3},{"quantity":4200,"price":0.25,"orders":1},{"quantity":4200,"price":0.3,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|96975","symbol":"HINDALCO25MAY630PE","last_price":0.1,"volume":834400,"average_price":0.24,"oi":835800.0,"net_change":-0.45,"total_buy_quantity":50400.0,"total_sell_quantity":268800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1748426374994","oi_day_high":890400.0,"oi_day_low":826000.0},"NSE_FO:IDFCFIRSTB25MAY68PE":{"ohlc":{"open":0.55,"high":0.6,"low":0.2,"close":0.3},"depth":{"buy":[{"quantity":90000,"price":0.25,"orders":6},{"quantity":967500,"price":0.2,"orders":9},{"quantity":1380000,"price":0.15,"orders":9},{"quantity":1410000,"price":0.1,"orders":11},{"quantity":1177500,"price":0.05,"orders":14}],"sell":[{"quantity":15000,"price":0.35,"orders":2},{"quantity":30000,"price":0.4,"orders":4},{"quantity":52500,"price":0.45,"orders":6},{"quantity":75000,"price":0.5,"orders":10},{"quantity":90000,"price":0.55,"orders":11}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|91755","symbol":"IDFCFIRSTB25MAY68PE","last_price":0.3,"volume":10717500,"average_price":0.37,"oi":7395000.0,"net_change":-0.25,"total_buy_quantity":5025000.0,"total_sell_quantity":1057500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1748426376960","oi_day_high":9000000.0,"oi_day_low":7395000.0},"NSE_FO:JINDALSTEL25MAY910CE":{"ohlc":{"open":35.0,"high":40.0,"low":35.0,"close":36.15},"depth":{"buy":[{"quantity":2500,"price":32.5,"orders":1},{"quantity":625,"price":32.45,"orders":1},{"quantity":625,"price":32.15,"orders":1},{"quantity":625,"price":31.65,"orders":1},{"quantity":6250,"price":29.15,"orders":1}],"sell":[{"quantity":625,"price":35.95,"orders":1},{"quantity":625,"price":36.9,"orders":1},{"quantity":1875,"price":39.5,"orders":1},{"quantity":2500,"price":39.75,"orders":1},{"quantity":6250,"price":40.25,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|109180","symbol":"JINDALSTEL25MAY910CE","last_price":36.15,"volume":19375,"average_price":35.84,"oi":115000.0,"net_change":-6.85,"total_buy_quantity":49375.0,"total_sell_quantity":53750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.25,"last_trade_time":"1748422682209","oi_day_high":130000.0,"oi_day_low":115000.0},"NSE_FO:ICICIGI25MAY1880CE":{"ohlc":{"open":3.75,"high":4.7,"low":1.65,"close":1.65},"depth":{"buy":[{"quantity":500,"price":1.85,"orders":2},{"quantity":500,"price":1.8,"orders":2},{"quantity":250,"price":1.75,"orders":1},{"quantity":250,"price":1.7,"orders":1},{"quantity":750,"price":1.65,"orders":2}],"sell":[{"quantity":500,"price":2.45,"orders":2},{"quantity":500,"price":2.5,"orders":2},{"quantity":500,"price":2.55,"orders":2},{"quantity":500,"price":2.6,"orders":2},{"quantity":1000,"price":2.65,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|90966","symbol":"ICICIGI25MAY1880CE","last_price":1.65,"volume":163750,"average_price":3.3,"oi":112750.0,"net_change":-3.6,"total_buy_quantity":52750.0,"total_sell_quantity":65250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1748426383891","oi_day_high":131500.0,"oi_day_low":105250.0},"NSE_FO:ACC25MAY2060PE":{"ohlc":{"open":133.0,"high":137.0,"low":133.0,"close":137.0},"depth":{"buy":[{"quantity":1200,"price":137.3,"orders":1},{"quantity":1500,"price":132.3,"orders":1},{"quantity":300,"price":130.25,"orders":1},{"quantity":300,"price":130.15,"orders":1},{"quantity":3000,"price":129.7,"orders":1}],"sell":[{"quantity":300,"price":143.35,"orders":1},{"quantity":1200,"price":153.6,"orders":1},{"quantity":900,"price":156.1,"orders":1},{"quantity":900,"price":156.25,"orders":1},{"quantity":3000,"price":166.1,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|65938","symbol":"ACC25MAY2060PE","last_price":137.0,"volume":600,"average_price":135.0,"oi":31800.0,"net_change":7.0,"total_buy_quantity":21300.0,"total_sell_quantity":18300.0,"lower_circuit_limit":26.5,"upper_circuit_limit":233.5,"last_trade_time":"1748423074488","oi_day_high":32100.0,"oi_day_low":31800.0},"NSE_FO:ESCORTS25MAY3400CE":{"ohlc":{"open":90.0,"high":90.05,"low":17.7,"close":21.5},"depth":{"buy":[{"quantity":150,"price":18.75,"orders":1},{"quantity":150,"price":18.7,"orders":1},{"quantity":150,"price":18.55,"orders":1},{"quantity":150,"price":18.5,"orders":1},{"quantity":300,"price":18.0,"orders":1}],"sell":[{"quantity":150,"price":21.85,"orders":1},{"quantity":2400,"price":22.0,"orders":3},{"quantity":150,"price":22.5,"orders":1},{"quantity":150,"price":22.7,"orders":1},{"quantity":150,"price":22.75,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|81711","symbol":"ESCORTS25MAY3400CE","last_price":21.5,"volume":313050,"average_price":35.97,"oi":70050.0,"net_change":-113.3,"total_buy_quantity":121050.0,"total_sell_quantity":23100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":324.25,"last_trade_time":"1748426381537","oi_day_high":71250.0,"oi_day_low":29100.0},"NSE_FO:JSL25MAY570PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3100,"price":0.05,"orders":1},{"quantity":775,"price":0.8,"orders":1},{"quantity":38750,"price":5.8,"orders":1},{"quantity":3100,"price":5.85,"orders":1},{"quantity":7750,"price":8.3,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|110200","symbol":"JSL25MAY570PE","last_price":0.05,"volume":0,"average_price":0.0,"oi":49600.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":103850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1748239858000","oi_day_high":49600.0,"oi_day_low":49600.0},"NSE_FO:BANKBARODA25MAY252.5PE":{"ohlc":{"open":10.7,"high":10.8,"low":10.2,"close":10.4},"depth":{"buy":[{"quantity":2925,"price":9.7,"orders":1},{"quantity":11700,"price":9.55,"orders":1},{"quantity":2925,"price":9.5,"orders":1},{"quantity":8775,"price":9.3,"orders":1},{"quantity":2925,"price":8.9,"orders":1}],"sell":[{"quantity":11700,"price":11.5,"orders":1},{"quantity":11700,"price":11.55,"orders":1},{"quantity":29250,"price":12.4,"orders":1},{"quantity":87750,"price":14.25,"orders":1},{"quantity":2925,"price":14.3,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|73653","symbol":"BANKBARODA25MAY252.5PE","last_price":10.4,"volume":29250,"average_price":10.48,"oi":114075.0,"net_change":-1.2,"total_buy_quantity":190125.0,"total_sell_quantity":169650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1748417481006","oi_day_high":119925.0,"oi_day_low":114075.0},"NSE_FO:LICI25MAY820PE":{"ohlc":{"open":0.25,"high":2.25,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":29900,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1725,"price":0.1,"orders":1},{"quantity":4600,"price":0.15,"orders":3},{"quantity":575,"price":0.2,"orders":1},{"quantity":575,"price":0.25,"orders":1},{"quantity":575,"price":0.3,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|101391","symbol":"LICI25MAY820PE","last_price":0.1,"volume":289225,"average_price":0.16,"oi":111550.0,"net_change":-1.05,"total_buy_quantity":29900.0,"total_sell_quantity":68425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1748426245401","oi_day_high":186300.0,"oi_day_low":111550.0},"NSE_FO:BEL25MAY305CE":{"ohlc":{"open":82.0,"high":86.25,"low":82.0,"close":84.45},"depth":{"buy":[{"quantity":2850,"price":84.5,"orders":1},{"quantity":2850,"price":84.45,"orders":1},{"quantity":5700,"price":84.4,"orders":1},{"quantity":2850,"price":84.35,"orders":1},{"quantity":5700,"price":84.0,"orders":1}],"sell":[{"quantity":2850,"price":87.05,"orders":1},{"quantity":2850,"price":87.1,"orders":1},{"quantity":19950,"price":87.3,"orders":2},{"quantity":11400,"price":87.65,"orders":1},{"quantity":28500,"price":88.5,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|74554","symbol":"BEL25MAY305CE","last_price":84.45,"volume":28500,"average_price":85.17,"oi":1348050.0,"net_change":4.45,"total_buy_quantity":199500.0,"total_sell_quantity":153900.0,"lower_circuit_limit":53.75,"upper_circuit_limit":106.25,"last_trade_time":"1748426174177","oi_day_high":1365150.0,"oi_day_low":1348050.0},"NSE_FO:SUPREMEIND25MAY3500CE":{"ohlc":{"open":670.0,"high":749.1,"low":670.0,"close":749.1},"depth":{"buy":[{"quantity":125,"price":700.0,"orders":1},{"quantity":375,"price":696.75,"orders":1},{"quantity":125,"price":670.0,"orders":1},{"quantity":1250,"price":664.15,"orders":1},{"quantity":6250,"price":615.85,"orders":1}],"sell":[{"quantity":750,"price":754.55,"orders":2},{"quantity":1250,"price":754.6,"orders":1},{"quantity":500,"price":756.6,"orders":1},{"quantity":625,"price":759.7,"orders":1},{"quantity":1250,"price":763.7,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|141138","symbol":"SUPREMEIND25MAY3500CE","last_price":749.1,"volume":375,"average_price":706.36,"oi":7250.0,"net_change":129.3,"total_buy_quantity":10000.0,"total_sell_quantity":10625.0,"lower_circuit_limit":311.05,"upper_circuit_limit":928.55,"last_trade_time":"1748413762399","oi_day_high":7500.0,"oi_day_low":7250.0},"NSE_FO:DABUR25MAY490CE":{"ohlc":{"open":1.45,"high":1.75,"low":0.55,"close":0.85},"depth":{"buy":[{"quantity":3750,"price":0.65,"orders":3},{"quantity":2500,"price":0.6,"orders":2},{"quantity":7500,"price":0.55,"orders":5},{"quantity":10000,"price":0.5,"orders":8},{"quantity":6250,"price":0.45,"orders":4}],"sell":[{"quantity":1250,"price":0.75,"orders":1},{"quantity":1250,"price":0.8,"orders":1},{"quantity":1250,"price":0.85,"orders":1},{"quantity":7500,"price":0.9,"orders":2},{"quantity":1250,"price":0.95,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|78118","symbol":"DABUR25MAY490CE","last_price":0.85,"volume":948750,"average_price":0.97,"oi":818750.0,"net_change":-0.6,"total_buy_quantity":282500.0,"total_sell_quantity":333750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1748426300938","oi_day_high":1016250.0,"oi_day_low":818750.0},"NSE_FO:SBILIFE25MAY1600PE":{"ohlc":{"open":0.1,"high":0.3,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":1500,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1875,"price":0.1,"orders":3},{"quantity":375,"price":0.2,"orders":1},{"quantity":1875,"price":0.25,"orders":2},{"quantity":750,"price":0.3,"orders":2},{"quantity":1500,"price":13.95,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|121368","symbol":"SBILIFE25MAY1600PE","last_price":0.1,"volume":29250,"average_price":0.08,"oi":284625.0,"net_change":0.05,"total_buy_quantity":1500.0,"total_sell_quantity":18000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1748426055077","oi_day_high":303750.0,"oi_day_low":284250.0},"NSE_FO:KALYANKJIL25MAY520PE":{"ohlc":{"open":0.3,"high":0.3,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":2325,"price":0.1,"orders":3},{"quantity":7750,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":10075,"price":0.15,"orders":4},{"quantity":2325,"price":0.2,"orders":1},{"quantity":2325,"price":0.25,"orders":2},{"quantity":2325,"price":0.3,"orders":3},{"quantity":2325,"price":0.35,"orders":3}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|99509","symbol":"KALYANKJIL25MAY520PE","last_price":0.15,"volume":37975,"average_price":0.17,"oi":352625.0,"net_change":-0.45,"total_buy_quantity":10075.0,"total_sell_quantity":160425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1748422327240","oi_day_high":372775.0,"oi_day_low":352625.0},"NSE_FO:POONAWALLA25MAY395CE":{"ohlc":{"open":6.8,"high":8.15,"low":5.2,"close":7.65},"depth":{"buy":[{"quantity":4350,"price":3.25,"orders":1},{"quantity":5800,"price":3.2,"orders":1},{"quantity":4350,"price":1.75,"orders":1},{"quantity":14500,"price":1.45,"orders":1},{"quantity":5800,"price":0.45,"orders":1}],"sell":[{"quantity":1450,"price":8.0,"orders":1},{"quantity":1450,"price":9.1,"orders":1},{"quantity":5800,"price":9.15,"orders":1},{"quantity":7250,"price":9.55,"orders":1},{"quantity":14500,"price":9.8,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|131891","symbol":"POONAWALLA25MAY395CE","last_price":7.65,"volume":204450,"average_price":6.48,"oi":208800.0,"net_change":-1.95,"total_buy_quantity":34800.0,"total_sell_quantity":127600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.6,"last_trade_time":"1748426295320","oi_day_high":263900.0,"oi_day_low":208800.0},"NSE_FO:DLF25MAY680PE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1650,"price":0.1,"orders":2},{"quantity":16500,"price":0.2,"orders":1},{"quantity":16500,"price":0.4,"orders":1},{"quantity":15675,"price":0.5,"orders":1},{"quantity":825,"price":1.45,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|80524","symbol":"DLF25MAY680PE","last_price":0.05,"volume":72600,"average_price":0.05,"oi":374550.0,"net_change":-0.1,"total_buy_quantity":0.0,"total_sell_quantity":86625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1748426126096","oi_day_high":397650.0,"oi_day_low":374550.0},"NSE_FO:HDFCLIFE25MAY710PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":12100,"price":0.1,"orders":1},{"quantity":16500,"price":0.15,"orders":2},{"quantity":9900,"price":0.8,"orders":1},{"quantity":8800,"price":1.5,"orders":1},{"quantity":4400,"price":8.5,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|94704","symbol":"HDFCLIFE25MAY710PE","last_price":0.05,"volume":15400,"average_price":0.05,"oi":282700.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":117700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1748424224145","oi_day_high":297000.0,"oi_day_low":282700.0},"NSE_FO:LTIM25MAY4550PE":{"ohlc":{"open":0.7,"high":0.7,"low":0.7,"close":0.7},"depth":{"buy":[{"quantity":13500,"price":0.05,"orders":3},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":150,"price":0.45,"orders":1},{"quantity":150,"price":0.75,"orders":1},{"quantity":1200,"price":0.8,"orders":1},{"quantity":2100,"price":1.8,"orders":1},{"quantity":6000,"price":6.7,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|115838","symbol":"LTIM25MAY4550PE","last_price":0.7,"volume":150,"average_price":0.7,"oi":12450.0,"net_change":0.05,"total_buy_quantity":13500.0,"total_sell_quantity":12600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1748404469716","oi_day_high":12450.0,"oi_day_low":12450.0},"NSE_FO:PEL25MAY1020PE":{"ohlc":{"open":0.5,"high":0.55,"low":0.25,"close":0.55},"depth":{"buy":[{"quantity":750,"price":0.6,"orders":1},{"quantity":750,"price":0.5,"orders":1},{"quantity":750,"price":0.45,"orders":1},{"quantity":1500,"price":0.4,"orders":2},{"quantity":1500,"price":0.35,"orders":2}],"sell":[{"quantity":23250,"price":3.45,"orders":2},{"quantity":23250,"price":3.5,"orders":2},{"quantity":3000,"price":12.45,"orders":1},{"quantity":3750,"price":15.5,"orders":1},{"quantity":2250,"price":16.7,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|127779","symbol":"PEL25MAY1020PE","last_price":0.55,"volume":42000,"average_price":0.42,"oi":73500.0,"net_change":-0.4,"total_buy_quantity":48750.0,"total_sell_quantity":63000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1748424869508","oi_day_high":96750.0,"oi_day_low":72750.0},"NSE_FO:NYKAA25MAY195PE":{"ohlc":{"open":0.5,"high":0.5,"low":0.05,"close":0.15},"depth":{"buy":[{"quantity":17700,"price":0.1,"orders":2},{"quantity":70800,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":11800,"price":0.15,"orders":3},{"quantity":14750,"price":0.2,"orders":3},{"quantity":14750,"price":0.25,"orders":4},{"quantity":14750,"price":0.3,"orders":4},{"quantity":8850,"price":0.35,"orders":3}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|110598","symbol":"NYKAA25MAY195PE","last_price":0.15,"volume":1079700,"average_price":0.12,"oi":896800.0,"net_change":-0.35,"total_buy_quantity":88500.0,"total_sell_quantity":348100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1748426201421","oi_day_high":1383550.0,"oi_day_low":893850.0},"NSE_FO:ADANIGREEN25MAY960PE":{"ohlc":{"open":1.8,"high":2.4,"low":0.45,"close":1.0},"depth":{"buy":[{"quantity":9000,"price":0.75,"orders":5},{"quantity":375,"price":0.7,"orders":1},{"quantity":3375,"price":0.65,"orders":3},{"quantity":8625,"price":0.6,"orders":3},{"quantity":750,"price":0.55,"orders":1}],"sell":[{"quantity":1125,"price":0.9,"orders":3},{"quantity":750,"price":0.95,"orders":2},{"quantity":375,"price":1.15,"orders":1},{"quantity":9375,"price":1.2,"orders":2},{"quantity":750,"price":1.3,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|64785","symbol":"ADANIGREEN25MAY960PE","last_price":1.0,"volume":669000,"average_price":0.97,"oi":557625.0,"net_change":-0.7,"total_buy_quantity":180000.0,"total_sell_quantity":110625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1748426372958","oi_day_high":628875.0,"oi_day_low":557625.0},"NSE_FO:ABCAPITAL25MAY195CE":{"ohlc":{"open":24.5,"high":24.5,"low":24.0,"close":24.0},"depth":{"buy":[{"quantity":5400,"price":23.3,"orders":1},{"quantity":10800,"price":22.7,"orders":1},{"quantity":27000,"price":22.1,"orders":1},{"quantity":108000,"price":21.05,"orders":1},{"quantity":2700,"price":21.0,"orders":1}],"sell":[{"quantity":10800,"price":25.35,"orders":1},{"quantity":24300,"price":25.4,"orders":2},{"quantity":27000,"price":25.45,"orders":1},{"quantity":27000,"price":25.7,"orders":1},{"quantity":108000,"price":28.75,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|63932","symbol":"ABCAPITAL25MAY195CE","last_price":24.0,"volume":5400,"average_price":24.25,"oi":143100.0,"net_change":0.7,"total_buy_quantity":194400.0,"total_sell_quantity":240300.0,"lower_circuit_limit":3.3,"upper_circuit_limit":43.3,"last_trade_time":"1748423702957","oi_day_high":143100.0,"oi_day_low":143100.0},"NSE_FO:PIIND25MAY3650CE":{"ohlc":{"open":108.1,"high":198.0,"low":93.9,"close":198.0},"depth":{"buy":[{"quantity":250,"price":192.75,"orders":2},{"quantity":125,"price":190.05,"orders":1},{"quantity":500,"price":163.85,"orders":1},{"quantity":1250,"price":150.3,"orders":1},{"quantity":6250,"price":140.4,"orders":1}],"sell":[{"quantity":250,"price":213.95,"orders":2},{"quantity":125,"price":214.0,"orders":1},{"quantity":125,"price":214.05,"orders":1},{"quantity":125,"price":214.1,"orders":1},{"quantity":1250,"price":223.75,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|129735","symbol":"PIIND25MAY3650CE","last_price":198.0,"volume":2875,"average_price":122.06,"oi":41750.0,"net_change":83.0,"total_buy_quantity":12625.0,"total_sell_quantity":4625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":282.55,"last_trade_time":"1748425593569","oi_day_high":43125.0,"oi_day_low":41750.0},"NSE_FO:NMDC25MAY68PE":{"ohlc":{"open":0.2,"high":0.2,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":13500,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":810000,"price":0.1,"orders":11},{"quantity":94500,"price":0.15,"orders":5},{"quantity":108000,"price":0.2,"orders":6},{"quantity":67500,"price":0.25,"orders":5},{"quantity":27000,"price":0.3,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|53938","symbol":"NMDC25MAY68PE","last_price":0.05,"volume":3064500,"average_price":0.07,"oi":2403000.0,"net_change":-0.1,"total_buy_quantity":13500.0,"total_sell_quantity":1944000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1748426175094","oi_day_high":3550500.0,"oi_day_low":2322000.0},"NSE_FO:PATANJALI25MAY1960PE":{"ohlc":{"open":220.0,"high":220.0,"low":220.0,"close":220.0},"depth":{"buy":[{"quantity":1200,"price":215.95,"orders":1},{"quantity":1500,"price":213.5,"orders":1},{"quantity":3000,"price":211.7,"orders":1},{"quantity":3000,"price":210.85,"orders":1},{"quantity":12000,"price":185.4,"orders":1}],"sell":[{"quantity":1200,"price":234.7,"orders":1},{"quantity":3000,"price":242.95,"orders":1},{"quantity":12000,"price":255.7,"orders":1},{"quantity":1500,"price":255.75,"orders":1},{"quantity":3000,"price":274.6,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|113546","symbol":"PATANJALI25MAY1960PE","last_price":220.0,"volume":0,"average_price":0.0,"oi":13500.0,"net_change":0.0,"total_buy_quantity":20700.0,"total_sell_quantity":20700.0,"lower_circuit_limit":115.4,"upper_circuit_limit":324.6,"last_trade_time":"1748326914000","oi_day_high":13500.0,"oi_day_low":13500.0},"NSE_FO:MRF25MAY130000PE":{"ohlc":{"open":10.0,"high":30.0,"low":5.3,"close":15.0},"depth":{"buy":[{"quantity":30,"price":7.1,"orders":3},{"quantity":15,"price":7.05,"orders":1},{"quantity":115,"price":7.0,"orders":1},{"quantity":200,"price":6.5,"orders":1},{"quantity":35,"price":6.05,"orders":1}],"sell":[{"quantity":5,"price":14.95,"orders":1},{"quantity":15,"price":15.0,"orders":1},{"quantity":100,"price":16.0,"orders":1},{"quantity":160,"price":20.0,"orders":2},{"quantity":5,"price":22.0,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|106955","symbol":"MRF25MAY130000PE","last_price":15.0,"volume":840,"average_price":9.31,"oi":1700.0,"net_change":-5.6,"total_buy_quantity":4460.0,"total_sell_quantity":545.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.6,"last_trade_time":"1748426385407","oi_day_high":2125.0,"oi_day_low":1700.0},"NSE_FO:LAURUSLABS25MAY650CE":{"ohlc":{"open":0.45,"high":0.6,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":142800,"price":0.1,"orders":15},{"quantity":222700,"price":0.05,"orders":21},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1700,"price":0.15,"orders":1},{"quantity":3400,"price":0.2,"orders":2},{"quantity":15300,"price":0.25,"orders":2},{"quantity":18700,"price":0.3,"orders":4},{"quantity":1700,"price":0.35,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|112723","symbol":"LAURUSLABS25MAY650CE","last_price":0.1,"volume":1820700,"average_price":0.35,"oi":1972000.0,"net_change":-0.3,"total_buy_quantity":365500.0,"total_sell_quantity":336600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1748426185991","oi_day_high":2466700.0,"oi_day_low":1972000.0},"NSE_FO:CHOLAFIN25MAY1540PE":{"ohlc":{"open":0.3,"high":0.65,"low":0.05,"close":0.3},"depth":{"buy":[{"quantity":1250,"price":0.35,"orders":2},{"quantity":625,"price":0.3,"orders":1},{"quantity":625,"price":0.25,"orders":1},{"quantity":1875,"price":0.2,"orders":2},{"quantity":1875,"price":0.15,"orders":2}],"sell":[{"quantity":1250,"price":0.55,"orders":2},{"quantity":1250,"price":0.6,"orders":2},{"quantity":15000,"price":1.5,"orders":1},{"quantity":18750,"price":2.0,"orders":1},{"quantity":18750,"price":2.95,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|80760","symbol":"CHOLAFIN25MAY1540PE","last_price":0.3,"volume":46250,"average_price":0.28,"oi":63750.0,"net_change":-0.1,"total_buy_quantity":61875.0,"total_sell_quantity":63750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1748425540898","oi_day_high":87500.0,"oi_day_low":63750.0},"NSE_FO:TVSMOTOR25MAY2780CE":{"ohlc":{"open":34.85,"high":41.35,"low":20.55,"close":25.55},"depth":{"buy":[{"quantity":350,"price":25.55,"orders":1},{"quantity":350,"price":25.5,"orders":1},{"quantity":350,"price":23.4,"orders":1},{"quantity":350,"price":22.4,"orders":1},{"quantity":700,"price":22.05,"orders":1}],"sell":[{"quantity":350,"price":27.25,"orders":1},{"quantity":350,"price":27.3,"orders":1},{"quantity":350,"price":37.9,"orders":1},{"quantity":1050,"price":37.95,"orders":1},{"quantity":350,"price":39.95,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|145098","symbol":"TVSMOTOR25MAY2780CE","last_price":25.55,"volume":115850,"average_price":28.21,"oi":27300.0,"net_change":-10.65,"total_buy_quantity":140700.0,"total_sell_quantity":19250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":130.25,"last_trade_time":"1748426392719","oi_day_high":42700.0,"oi_day_low":27300.0},"NSE_FO:CIPLA25MAY1560PE":{"ohlc":{"open":83.0,"high":90.0,"low":83.0,"close":89.6},"depth":{"buy":[{"quantity":325,"price":91.6,"orders":1},{"quantity":325,"price":91.55,"orders":1},{"quantity":325,"price":87.55,"orders":1},{"quantity":325,"price":87.5,"orders":1},{"quantity":975,"price":87.35,"orders":1}],"sell":[{"quantity":325,"price":106.0,"orders":1},{"quantity":1300,"price":106.05,"orders":1},{"quantity":3250,"price":107.65,"orders":1},{"quantity":1300,"price":107.7,"orders":1},{"quantity":3250,"price":114.75,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|75045","symbol":"CIPLA25MAY1560PE","last_price":89.6,"volume":7150,"average_price":88.55,"oi":93925.0,"net_change":9.75,"total_buy_quantity":25025.0,"total_sell_quantity":28275.0,"lower_circuit_limit":12.3,"upper_circuit_limit":147.4,"last_trade_time":"1748420227830","oi_day_high":95550.0,"oi_day_low":93925.0},"NSE_FO:HCLTECH25MAY1580CE":{"ohlc":{"open":75.85,"high":77.55,"low":69.15,"close":73.95},"depth":{"buy":[{"quantity":700,"price":64.5,"orders":2},{"quantity":1750,"price":64.45,"orders":3},{"quantity":2100,"price":64.4,"orders":1},{"quantity":700,"price":64.35,"orders":2},{"quantity":700,"price":64.25,"orders":2}],"sell":[{"quantity":350,"price":76.0,"orders":1},{"quantity":3150,"price":79.3,"orders":1},{"quantity":1400,"price":80.3,"orders":1},{"quantity":1050,"price":80.35,"orders":1},{"quantity":3500,"price":80.9,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|92842","symbol":"HCLTECH25MAY1580CE","last_price":73.95,"volume":22400,"average_price":73.92,"oi":247450.0,"net_change":-4.7,"total_buy_quantity":42350.0,"total_sell_quantity":33250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":160.15,"last_trade_time":"1748425118291","oi_day_high":261450.0,"oi_day_low":247450.0},"NSE_FO:PIDILITIND25MAY3080CE":{"ohlc":{"open":4.55,"high":4.55,"low":0.35,"close":0.5},"depth":{"buy":[{"quantity":750,"price":0.35,"orders":1},{"quantity":3500,"price":0.3,"orders":3},{"quantity":3250,"price":0.25,"orders":2},{"quantity":1000,"price":0.2,"orders":4},{"quantity":3250,"price":0.15,"orders":4}],"sell":[{"quantity":250,"price":0.5,"orders":1},{"quantity":750,"price":0.55,"orders":2},{"quantity":2250,"price":0.6,"orders":3},{"quantity":2250,"price":0.65,"orders":3},{"quantity":2250,"price":0.7,"orders":3}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|116028","symbol":"PIDILITIND25MAY3080CE","last_price":0.5,"volume":30250,"average_price":1.15,"oi":33250.0,"net_change":-5.55,"total_buy_quantity":31500.0,"total_sell_quantity":47250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1748426252574","oi_day_high":33500.0,"oi_day_low":27500.0},"NSE_FO:IRB25MAY48CE":{"ohlc":{"open":4.0,"high":4.0,"low":3.6,"close":3.6},"depth":{"buy":[{"quantity":20500,"price":3.6,"orders":2},{"quantity":10250,"price":3.55,"orders":1},{"quantity":10250,"price":3.5,"orders":1},{"quantity":10250,"price":3.45,"orders":1},{"quantity":20500,"price":3.4,"orders":2}],"sell":[{"quantity":20500,"price":3.85,"orders":1},{"quantity":71750,"price":3.9,"orders":4},{"quantity":92250,"price":3.95,"orders":3},{"quantity":225500,"price":4.0,"orders":4},{"quantity":10250,"price":4.05,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|95826","symbol":"IRB25MAY48CE","last_price":3.6,"volume":41000,"average_price":3.7,"oi":1230000.0,"net_change":-0.3,"total_buy_quantity":1004500.0,"total_sell_quantity":1117250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1748420745241","oi_day_high":1260750.0,"oi_day_low":1230000.0},"NSE_FO:ZYDUSLIFE25MAY880CE":{"ohlc":{"open":39.0,"high":47.05,"low":39.0,"close":46.3},"depth":{"buy":[{"quantity":3600,"price":41.1,"orders":1},{"quantity":900,"price":41.05,"orders":1},{"quantity":900,"price":40.6,"orders":1},{"quantity":900,"price":39.15,"orders":1},{"quantity":27000,"price":32.35,"orders":1}],"sell":[{"quantity":900,"price":44.3,"orders":1},{"quantity":900,"price":45.8,"orders":1},{"quantity":3600,"price":47.5,"orders":1},{"quantity":2700,"price":47.55,"orders":1},{"quantity":4500,"price":48.15,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|140951","symbol":"ZYDUSLIFE25MAY880CE","last_price":46.3,"volume":18000,"average_price":45.45,"oi":107100.0,"net_change":5.95,"total_buy_quantity":59400.0,"total_sell_quantity":59400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.6,"last_trade_time":"1748422261941","oi_day_high":112500.0,"oi_day_low":107100.0},"NSE_FO:SBICARD25MAY930PE":{"ohlc":{"open":18.35,"high":20.75,"low":11.65,"close":20.75},"depth":{"buy":[{"quantity":800,"price":17.85,"orders":1},{"quantity":800,"price":17.45,"orders":1},{"quantity":800,"price":17.35,"orders":1},{"quantity":800,"price":17.3,"orders":1},{"quantity":800,"price":17.0,"orders":1}],"sell":[{"quantity":800,"price":20.3,"orders":1},{"quantity":800,"price":20.35,"orders":1},{"quantity":11200,"price":27.9,"orders":2},{"quantity":2400,"price":34.7,"orders":1},{"quantity":32000,"price":35.0,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|121086","symbol":"SBICARD25MAY930PE","last_price":20.75,"volume":40800,"average_price":15.08,"oi":44000.0,"net_change":3.55,"total_buy_quantity":92000.0,"total_sell_quantity":64800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.45,"last_trade_time":"1748424232124","oi_day_high":44000.0,"oi_day_low":36800.0},"NSE_FO:BALKRISIND25MAY2580PE":{"ohlc":{"open":104.2,"high":109.2,"low":100.0,"close":109.2},"depth":{"buy":[{"quantity":1200,"price":91.5,"orders":1},{"quantity":300,"price":91.45,"orders":1},{"quantity":300,"price":90.85,"orders":1},{"quantity":300,"price":86.95,"orders":1},{"quantity":1200,"price":86.65,"orders":1}],"sell":[{"quantity":600,"price":113.45,"orders":2},{"quantity":600,"price":113.5,"orders":2},{"quantity":300,"price":113.7,"orders":1},{"quantity":1200,"price":114.55,"orders":1},{"quantity":3000,"price":124.35,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|72897","symbol":"BALKRISIND25MAY2580PE","last_price":109.2,"volume":1500,"average_price":105.69,"oi":17400.0,"net_change":5.0,"total_buy_quantity":20700.0,"total_sell_quantity":20100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":234.5,"last_trade_time":"1748426011313","oi_day_high":17400.0,"oi_day_low":17400.0},"NSE_FO:SJVN25MAY99PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":37800,"price":0.05,"orders":3},{"quantity":18900,"price":0.9,"orders":1},{"quantity":47250,"price":1.2,"orders":1},{"quantity":14175,"price":1.4,"orders":1},{"quantity":189000,"price":1.6,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|138191","symbol":"SJVN25MAY99PE","last_price":0.05,"volume":137025,"average_price":0.07,"oi":226800.0,"net_change":-0.15,"total_buy_quantity":0.0,"total_sell_quantity":472500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1748412592026","oi_day_high":231525.0,"oi_day_low":222075.0},"NSE_FO:HDFCBANK25MAY1920CE":{"ohlc":{"open":22.25,"high":24.85,"low":12.35,"close":16.2},"depth":{"buy":[{"quantity":550,"price":16.1,"orders":1},{"quantity":550,"price":16.05,"orders":1},{"quantity":4400,"price":15.9,"orders":3},{"quantity":2750,"price":15.85,"orders":3},{"quantity":4400,"price":15.75,"orders":3}],"sell":[{"quantity":550,"price":16.45,"orders":1},{"quantity":550,"price":16.55,"orders":1},{"quantity":1100,"price":16.6,"orders":2},{"quantity":550,"price":16.65,"orders":1},{"quantity":3850,"price":16.7,"orders":4}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|87325","symbol":"HDFCBANK25MAY1920CE","last_price":16.2,"volume":4637600,"average_price":15.86,"oi":1762750.0,"net_change":-5.95,"total_buy_quantity":190850.0,"total_sell_quantity":89650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.45,"last_trade_time":"1748426392964","oi_day_high":1923900.0,"oi_day_low":1762750.0},"NSE_FO:TATATECH25MAY720PE":{"ohlc":{"open":0.6,"high":1.35,"low":0.1,"close":1.3},"depth":{"buy":[{"quantity":3500,"price":1.2,"orders":2},{"quantity":2100,"price":1.15,"orders":2},{"quantity":2100,"price":1.1,"orders":2},{"quantity":2100,"price":1.05,"orders":2},{"quantity":1400,"price":1.0,"orders":2}],"sell":[{"quantity":8400,"price":1.3,"orders":3},{"quantity":2100,"price":1.45,"orders":1},{"quantity":1400,"price":1.6,"orders":1},{"quantity":1400,"price":1.95,"orders":1},{"quantity":700,"price":2.0,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|131285","symbol":"TATATECH25MAY720PE","last_price":1.3,"volume":138600,"average_price":0.81,"oi":200200.0,"net_change":0.7,"total_buy_quantity":71400.0,"total_sell_quantity":88200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1748426399541","oi_day_high":200200.0,"oi_day_low":166600.0},"NSE_FO:TATAMOTORS25MAY670CE":{"ohlc":{"open":51.0,"high":51.5,"low":47.05,"close":47.6},"depth":{"buy":[{"quantity":550,"price":46.9,"orders":1},{"quantity":3300,"price":46.85,"orders":2},{"quantity":550,"price":46.65,"orders":1},{"quantity":550,"price":46.5,"orders":1},{"quantity":550,"price":46.2,"orders":1}],"sell":[{"quantity":550,"price":48.05,"orders":1},{"quantity":550,"price":49.65,"orders":1},{"quantity":550,"price":49.7,"orders":1},{"quantity":1100,"price":49.75,"orders":1},{"quantity":550,"price":49.8,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|142677","symbol":"TATAMOTORS25MAY670CE","last_price":47.6,"volume":59950,"average_price":49.41,"oi":558800.0,"net_change":-1.4,"total_buy_quantity":63800.0,"total_sell_quantity":58300.0,"lower_circuit_limit":5.8,"upper_circuit_limit":92.2,"last_trade_time":"1748426314882","oi_day_high":591250.0,"oi_day_low":558250.0},"NSE_FO:TITAN25MAY3380CE":{"ohlc":{"open":190.0,"high":190.0,"low":190.0,"close":190.0},"depth":{"buy":[{"quantity":175,"price":190.0,"orders":1},{"quantity":700,"price":184.25,"orders":1},{"quantity":1750,"price":157.55,"orders":1},{"quantity":7000,"price":150.45,"orders":1},{"quantity":350,"price":140.3,"orders":1}],"sell":[{"quantity":700,"price":214.95,"orders":1},{"quantity":1750,"price":220.15,"orders":1},{"quantity":7000,"price":261.95,"orders":1},{"quantity":350,"price":262.05,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|144456","symbol":"TITAN25MAY3380CE","last_price":190.0,"volume":175,"average_price":190.0,"oi":21700.0,"net_change":-20.0,"total_buy_quantity":10850.0,"total_sell_quantity":9800.0,"lower_circuit_limit":54.55,"upper_circuit_limit":365.45,"last_trade_time":"1748405697845","oi_day_high":21700.0,"oi_day_low":21700.0},"NSE_FO:IOC25MAY138PE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":48750,"price":0.05,"orders":5},{"quantity":87750,"price":0.1,"orders":5},{"quantity":9750,"price":1.4,"orders":1},{"quantity":195000,"price":1.85,"orders":1},{"quantity":24375,"price":3.55,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|106993","symbol":"IOC25MAY138PE","last_price":0.05,"volume":136500,"average_price":0.05,"oi":419250.0,"net_change":-0.1,"total_buy_quantity":0.0,"total_sell_quantity":511875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1748418292274","oi_day_high":458250.0,"oi_day_low":419250.0},"NSE_FO:DIVISLAB25MAY6200PE":{"ohlc":{"open":0.5,"high":1.45,"low":0.3,"close":1.05},"depth":{"buy":[{"quantity":100,"price":0.6,"orders":1},{"quantity":1300,"price":0.55,"orders":4},{"quantity":400,"price":0.4,"orders":1},{"quantity":4000,"price":0.35,"orders":1},{"quantity":5600,"price":0.25,"orders":4}],"sell":[{"quantity":100,"price":1.45,"orders":1},{"quantity":600,"price":1.5,"orders":3},{"quantity":4000,"price":2.85,"orders":1},{"quantity":400,"price":5.0,"orders":1},{"quantity":500,"price":5.65,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|79683","symbol":"DIVISLAB25MAY6200PE","last_price":1.05,"volume":65900,"average_price":0.8,"oi":76100.0,"net_change":-0.1,"total_buy_quantity":26200.0,"total_sell_quantity":10700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1748425974523","oi_day_high":108800.0,"oi_day_low":76100.0},"NSE_FO:POLICYBZR25MAY1660PE":{"ohlc":{"open":2.4,"high":2.45,"low":0.5,"close":1.25},"depth":{"buy":[{"quantity":325,"price":0.9,"orders":1},{"quantity":650,"price":0.85,"orders":2},{"quantity":650,"price":0.8,"orders":2},{"quantity":650,"price":0.75,"orders":2},{"quantity":325,"price":0.7,"orders":1}],"sell":[{"quantity":975,"price":1.25,"orders":1},{"quantity":325,"price":1.7,"orders":1},{"quantity":325,"price":1.8,"orders":1},{"quantity":325,"price":1.85,"orders":1},{"quantity":325,"price":1.9,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|131104","symbol":"POLICYBZR25MAY1660PE","last_price":1.25,"volume":119275,"average_price":1.02,"oi":56225.0,"net_change":-0.5,"total_buy_quantity":60450.0,"total_sell_quantity":17225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1748426205107","oi_day_high":58175.0,"oi_day_low":39975.0},"NSE_FO:AUROPHARMA25MAY1260PE":{"ohlc":{"open":101.85,"high":114.15,"low":100.4,"close":114.15},"depth":{"buy":[{"quantity":550,"price":115.5,"orders":1},{"quantity":550,"price":115.45,"orders":1},{"quantity":550,"price":115.3,"orders":1},{"quantity":550,"price":115.25,"orders":1},{"quantity":550,"price":115.05,"orders":1}],"sell":[{"quantity":550,"price":117.55,"orders":1},{"quantity":1100,"price":117.95,"orders":2},{"quantity":1100,"price":119.95,"orders":1},{"quantity":550,"price":120.0,"orders":1},{"quantity":1650,"price":122.85,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|70677","symbol":"AUROPHARMA25MAY1260PE","last_price":114.15,"volume":18150,"average_price":101.69,"oi":67100.0,"net_change":44.65,"total_buy_quantity":53900.0,"total_sell_quantity":46750.0,"lower_circuit_limit":2.6,"upper_circuit_limit":190.2,"last_trade_time":"1748426175852","oi_day_high":81400.0,"oi_day_low":67100.0},"NSE_FO:PRESTIGE25MAY1300CE":{"ohlc":{"open":165.0,"high":165.0,"low":165.0,"close":165.0},"depth":{"buy":[{"quantity":325,"price":136.55,"orders":1},{"quantity":325,"price":136.5,"orders":1},{"quantity":325,"price":136.45,"orders":1},{"quantity":325,"price":136.4,"orders":1},{"quantity":325,"price":136.35,"orders":1}],"sell":[{"quantity":975,"price":156.55,"orders":1},{"quantity":1625,"price":156.6,"orders":1},{"quantity":1300,"price":157.9,"orders":1},{"quantity":3250,"price":159.35,"orders":1},{"quantity":3250,"price":161.65,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|118569","symbol":"PRESTIGE25MAY1300CE","last_price":165.0,"volume":325,"average_price":165.0,"oi":36400.0,"net_change":33.0,"total_buy_quantity":27300.0,"total_sell_quantity":10725.0,"lower_circuit_limit":11.45,"upper_circuit_limit":252.55,"last_trade_time":"1748410486210","oi_day_high":36400.0,"oi_day_low":36400.0},"NSE_FO:TATAELXSI25MAY5900PE":{"ohlc":{"open":2.3,"high":2.45,"low":0.55,"close":1.2},"depth":{"buy":[{"quantity":600,"price":0.7,"orders":1},{"quantity":500,"price":0.6,"orders":1},{"quantity":2500,"price":0.5,"orders":2},{"quantity":3300,"price":0.4,"orders":1},{"quantity":4000,"price":0.3,"orders":1}],"sell":[{"quantity":2900,"price":1.2,"orders":1},{"quantity":4000,"price":1.3,"orders":1},{"quantity":500,"price":1.5,"orders":1},{"quantity":4000,"price":9.0,"orders":1},{"quantity":4000,"price":9.05,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|142498","symbol":"TATAELXSI25MAY5900PE","last_price":1.2,"volume":19500,"average_price":0.92,"oi":37100.0,"net_change":-1.1,"total_buy_quantity":25400.0,"total_sell_quantity":15500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1748426342863","oi_day_high":38300.0,"oi_day_low":36600.0},"NSE_FO:PERSISTENT25MAY5200CE":{"ohlc":{"open":450.6,"high":467.8,"low":388.0,"close":388.0},"depth":{"buy":[{"quantity":100,"price":347.75,"orders":1},{"quantity":100,"price":347.7,"orders":1},{"quantity":100,"price":347.65,"orders":1},{"quantity":100,"price":347.55,"orders":1},{"quantity":200,"price":344.7,"orders":1}],"sell":[{"quantity":400,"price":414.1,"orders":1},{"quantity":1000,"price":414.15,"orders":1},{"quantity":400,"price":418.1,"orders":1},{"quantity":300,"price":418.15,"orders":1},{"quantity":1000,"price":418.35,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|114444","symbol":"PERSISTENT25MAY5200CE","last_price":388.0,"volume":1400,"average_price":432.4,"oi":40900.0,"net_change":-64.0,"total_buy_quantity":8300.0,"total_sell_quantity":7900.0,"lower_circuit_limit":54.45,"upper_circuit_limit":849.55,"last_trade_time":"1748425566000","oi_day_high":41300.0,"oi_day_low":40900.0},"NSE_FO:IGL25MAY185CE":{"ohlc":{"open":26.3,"high":28.2,"low":26.3,"close":28.1},"depth":{"buy":[{"quantity":11000,"price":26.75,"orders":1},{"quantity":2750,"price":26.5,"orders":1},{"quantity":27500,"price":26.15,"orders":1},{"quantity":2750,"price":25.05,"orders":1},{"quantity":110000,"price":25.0,"orders":1}],"sell":[{"quantity":2750,"price":28.6,"orders":1},{"quantity":2750,"price":28.7,"orders":1},{"quantity":2750,"price":29.55,"orders":1},{"quantity":13750,"price":29.6,"orders":1},{"quantity":11000,"price":29.8,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|92187","symbol":"IGL25MAY185CE","last_price":28.1,"volume":52250,"average_price":27.07,"oi":357500.0,"net_change":7.0,"total_buy_quantity":211750.0,"total_sell_quantity":198000.0,"lower_circuit_limit":1.1,"upper_circuit_limit":41.1,"last_trade_time":"1748411063900","oi_day_high":363000.0,"oi_day_low":357500.0},"NSE_FO:DMART25MAY4500CE":{"ohlc":{"open":1.0,"high":1.0,"low":0.2,"close":0.6},"depth":{"buy":[{"quantity":750,"price":0.55,"orders":1},{"quantity":150,"price":0.3,"orders":1},{"quantity":1200,"price":0.25,"orders":2},{"quantity":150,"price":0.2,"orders":1},{"quantity":150,"price":0.15,"orders":1}],"sell":[{"quantity":600,"price":0.7,"orders":2},{"quantity":150,"price":0.75,"orders":1},{"quantity":150,"price":0.85,"orders":1},{"quantity":1050,"price":0.9,"orders":2},{"quantity":450,"price":0.95,"orders":3}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|80823","symbol":"DMART25MAY4500CE","last_price":0.6,"volume":57000,"average_price":0.41,"oi":156450.0,"net_change":-0.25,"total_buy_quantity":11700.0,"total_sell_quantity":13200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1748426255703","oi_day_high":182100.0,"oi_day_low":156450.0},"NSE_FO:M&MFIN25MAY262.7CE":{"ohlc":{"open":1.05,"high":4.05,"low":0.9,"close":1.5},"depth":{"buy":[{"quantity":2056,"price":1.15,"orders":1},{"quantity":6168,"price":1.1,"orders":1},{"quantity":2056,"price":0.95,"orders":1},{"quantity":12336,"price":0.9,"orders":2},{"quantity":2056,"price":0.85,"orders":1}],"sell":[{"quantity":2056,"price":1.45,"orders":1},{"quantity":6168,"price":1.5,"orders":3},{"quantity":4112,"price":1.55,"orders":2},{"quantity":6168,"price":1.6,"orders":3},{"quantity":4112,"price":1.65,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|103516","symbol":"M&MFIN25MAY262.7CE","last_price":1.5,"volume":2567944,"average_price":2.46,"oi":729880.0,"net_change":0.45,"total_buy_quantity":131584.0,"total_sell_quantity":497552.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1748426398123","oi_day_high":1348736.0,"oi_day_low":727824.0},"NSE_FO:ANGELONE25MAY2500CE":{"ohlc":{"open":540.0,"high":559.0,"low":540.0,"close":551.65},"depth":{"buy":[{"quantity":200,"price":517.0,"orders":1},{"quantity":200,"price":516.95,"orders":1},{"quantity":400,"price":515.6,"orders":1},{"quantity":2000,"price":495.15,"orders":1},{"quantity":10000,"price":479.25,"orders":1}],"sell":[{"quantity":200,"price":529.85,"orders":1},{"quantity":200,"price":529.9,"orders":1},{"quantity":1000,"price":532.95,"orders":1},{"quantity":800,"price":536.3,"orders":1},{"quantity":1000,"price":538.8,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|67889","symbol":"ANGELONE25MAY2500CE","last_price":551.65,"volume":800,"average_price":551.71,"oi":203000.0,"net_change":41.15,"total_buy_quantity":16400.0,"total_sell_quantity":17600.0,"lower_circuit_limit":215.35,"upper_circuit_limit":805.65,"last_trade_time":"1748410748880","oi_day_high":203400.0,"oi_day_low":203000.0},"NSE_FO:GODREJCP25MAY1260CE":{"ohlc":{"open":22.55,"high":23.15,"low":2.55,"close":3.0},"depth":{"buy":[{"quantity":500,"price":3.15,"orders":1},{"quantity":500,"price":3.1,"orders":1},{"quantity":500,"price":2.9,"orders":1},{"quantity":500,"price":2.75,"orders":1},{"quantity":1500,"price":2.5,"orders":1}],"sell":[{"quantity":500,"price":3.7,"orders":1},{"quantity":500,"price":3.75,"orders":1},{"quantity":500,"price":3.8,"orders":1},{"quantity":500,"price":3.85,"orders":1},{"quantity":500,"price":4.3,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|83855","symbol":"GODREJCP25MAY1260CE","last_price":3.0,"volume":242000,"average_price":11.94,"oi":209500.0,"net_change":-15.5,"total_buy_quantity":74000.0,"total_sell_quantity":73500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.3,"last_trade_time":"1748426360605","oi_day_high":213000.0,"oi_day_low":201000.0},"NSE_FO:ICICIPRULI25MAY600CE":{"ohlc":{"open":57.7,"high":59.55,"low":54.9,"close":57.0},"depth":{"buy":[{"quantity":750,"price":56.45,"orders":1},{"quantity":750,"price":56.4,"orders":1},{"quantity":3000,"price":56.35,"orders":1},{"quantity":750,"price":54.35,"orders":1},{"quantity":750,"price":53.95,"orders":1}],"sell":[{"quantity":3000,"price":59.55,"orders":1},{"quantity":750,"price":59.6,"orders":1},{"quantity":3750,"price":59.7,"orders":1},{"quantity":7500,"price":60.8,"orders":1},{"quantity":3750,"price":61.0,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|91343","symbol":"ICICIPRULI25MAY600CE","last_price":57.0,"volume":6000,"average_price":57.35,"oi":149250.0,"net_change":4.5,"total_buy_quantity":55500.0,"total_sell_quantity":61500.0,"lower_circuit_limit":20.3,"upper_circuit_limit":84.7,"last_trade_time":"1748425132119","oi_day_high":150750.0,"oi_day_low":149250.0},"NSE_FO:NBCC25MAY100PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":510400,"price":0.05,"orders":12},{"quantity":17400,"price":0.1,"orders":2},{"quantity":46400,"price":0.3,"orders":1},{"quantity":179800,"price":0.55,"orders":1},{"quantity":23200,"price":0.8,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|107982","symbol":"NBCC25MAY100PE","last_price":0.05,"volume":133400,"average_price":0.05,"oi":1948800.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":1154200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1748426199180","oi_day_high":2041600.0,"oi_day_low":1948800.0},"NSE_FO:BAJAJ-AUTO25MAY8200PE":{"ohlc":{"open":0.85,"high":2.05,"low":0.45,"close":1.65},"depth":{"buy":[{"quantity":150,"price":0.95,"orders":2},{"quantity":900,"price":0.4,"orders":1},{"quantity":3000,"price":0.3,"orders":1},{"quantity":2700,"price":0.25,"orders":5},{"quantity":2850,"price":0.2,"orders":4}],"sell":[{"quantity":150,"price":1.6,"orders":2},{"quantity":150,"price":1.75,"orders":1},{"quantity":1425,"price":2.0,"orders":1},{"quantity":3000,"price":3.0,"orders":1},{"quantity":3000,"price":9.9,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|69519","symbol":"BAJAJ-AUTO25MAY8200PE","last_price":1.65,"volume":54675,"average_price":1.04,"oi":55275.0,"net_change":-0.45,"total_buy_quantity":30600.0,"total_sell_quantity":7875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1748426389596","oi_day_high":62175.0,"oi_day_low":53475.0},"NSE_FO:OBEROIRLTY25MAY1680CE":{"ohlc":{"open":77.55,"high":89.1,"low":41.0,"close":53.0},"depth":{"buy":[{"quantity":700,"price":42.8,"orders":1},{"quantity":350,"price":42.55,"orders":1},{"quantity":700,"price":42.2,"orders":1},{"quantity":350,"price":42.15,"orders":1},{"quantity":1050,"price":40.75,"orders":1}],"sell":[{"quantity":1400,"price":55.95,"orders":2},{"quantity":350,"price":56.0,"orders":1},{"quantity":1050,"price":59.85,"orders":1},{"quantity":3500,"price":59.9,"orders":1},{"quantity":2450,"price":60.75,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|110846","symbol":"OBEROIRLTY25MAY1680CE","last_price":53.0,"volume":16450,"average_price":54.94,"oi":64050.0,"net_change":-17.05,"total_buy_quantity":24850.0,"total_sell_quantity":16450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":178.45,"last_trade_time":"1748426212076","oi_day_high":72450.0,"oi_day_low":62650.0},"NSE_FO:HEROMOTOCO25MAY3950CE":{"ohlc":{"open":350.0,"high":350.0,"low":350.0,"close":350.0},"depth":{"buy":[{"quantity":150,"price":391.3,"orders":1},{"quantity":150,"price":391.25,"orders":1},{"quantity":150,"price":391.2,"orders":1},{"quantity":150,"price":391.15,"orders":1},{"quantity":600,"price":388.55,"orders":1}],"sell":[{"quantity":600,"price":428.6,"orders":1},{"quantity":600,"price":428.65,"orders":1},{"quantity":750,"price":430.7,"orders":1},{"quantity":1500,"price":435.2,"orders":1},{"quantity":1500,"price":439.4,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|95372","symbol":"HEROMOTOCO25MAY3950CE","last_price":350.0,"volume":300,"average_price":350.0,"oi":32550.0,"net_change":-14.35,"total_buy_quantity":11100.0,"total_sell_quantity":10950.0,"lower_circuit_limit":147.45,"upper_circuit_limit":581.25,"last_trade_time":"1748408746468","oi_day_high":32550.0,"oi_day_low":32550.0},"NSE_FO:NTPC25MAY365CE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":144000,"price":0.05,"orders":22},{"quantity":508500,"price":0.1,"orders":25},{"quantity":61500,"price":0.15,"orders":3},{"quantity":67500,"price":0.2,"orders":3},{"quantity":1500,"price":0.3,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|124355","symbol":"NTPC25MAY365CE","last_price":0.05,"volume":358500,"average_price":0.05,"oi":2059500.0,"net_change":-0.1,"total_buy_quantity":0.0,"total_sell_quantity":945000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1748419442223","oi_day_high":2263500.0,"oi_day_low":2050500.0},"NSE_FO:MARUTI25MAY11900PE":{"ohlc":{"open":1.5,"high":2.5,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":350,"price":0.35,"orders":2},{"quantity":900,"price":0.2,"orders":1},{"quantity":4000,"price":0.15,"orders":2},{"quantity":9500,"price":0.1,"orders":5},{"quantity":9800,"price":0.05,"orders":5}],"sell":[{"quantity":50,"price":1.6,"orders":1},{"quantity":50,"price":1.7,"orders":1},{"quantity":50,"price":3.0,"orders":1},{"quantity":2000,"price":8.65,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|117771","symbol":"MARUTI25MAY11900PE","last_price":0.3,"volume":43100,"average_price":0.95,"oi":35400.0,"net_change":-2.6,"total_buy_quantity":24550.0,"total_sell_quantity":2150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1748426129851","oi_day_high":45000.0,"oi_day_low":35400.0},"NSE_FO:DRREDDY25MAY1200CE":{"ohlc":{"open":48.0,"high":51.85,"low":38.8,"close":40.75},"depth":{"buy":[{"quantity":625,"price":40.35,"orders":1},{"quantity":625,"price":40.3,"orders":1},{"quantity":625,"price":40.2,"orders":1},{"quantity":1250,"price":40.15,"orders":2},{"quantity":1250,"price":40.05,"orders":2}],"sell":[{"quantity":625,"price":43.9,"orders":1},{"quantity":625,"price":43.95,"orders":1},{"quantity":625,"price":44.6,"orders":1},{"quantity":6875,"price":44.65,"orders":1},{"quantity":625,"price":45.0,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|81220","symbol":"DRREDDY25MAY1200CE","last_price":40.75,"volume":88125,"average_price":43.52,"oi":578750.0,"net_change":-4.0,"total_buy_quantity":98125.0,"total_sell_quantity":38750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.35,"last_trade_time":"1748426155329","oi_day_high":614375.0,"oi_day_low":578750.0},"NSE_FO:EICHERMOT25MAY5650CE":{"ohlc":{"open":2.25,"high":2.25,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":3500,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":525,"price":0.2,"orders":3},{"quantity":1050,"price":0.25,"orders":3},{"quantity":350,"price":0.3,"orders":2},{"quantity":350,"price":0.35,"orders":1},{"quantity":350,"price":0.4,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|87977","symbol":"EICHERMOT25MAY5650CE","last_price":0.05,"volume":156100,"average_price":0.56,"oi":92925.0,"net_change":-2.2,"total_buy_quantity":3500.0,"total_sell_quantity":25550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1748426363337","oi_day_high":129850.0,"oi_day_low":91700.0},"NSE_FO:SBIN25MAY810CE":{"ohlc":{"open":2.35,"high":2.55,"low":0.75,"close":0.85},"depth":{"buy":[{"quantity":7500,"price":0.8,"orders":4},{"quantity":10500,"price":0.75,"orders":7},{"quantity":12750,"price":0.7,"orders":6},{"quantity":9750,"price":0.65,"orders":5},{"quantity":12750,"price":0.6,"orders":6}],"sell":[{"quantity":6000,"price":0.85,"orders":5},{"quantity":18000,"price":0.9,"orders":6},{"quantity":16500,"price":0.95,"orders":5},{"quantity":55500,"price":1.0,"orders":10},{"quantity":18750,"price":1.05,"orders":6}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|136171","symbol":"SBIN25MAY810CE","last_price":0.85,"volume":9669000,"average_price":1.32,"oi":5574000.0,"net_change":-1.5,"total_buy_quantity":542250.0,"total_sell_quantity":669000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1748426398728","oi_day_high":6827250.0,"oi_day_low":5574000.0},"NSE_FO:IRCTC25MAY780PE":{"ohlc":{"open":5.85,"high":14.7,"low":5.25,"close":14.0},"depth":{"buy":[{"quantity":1750,"price":14.15,"orders":2},{"quantity":875,"price":14.1,"orders":1},{"quantity":1750,"price":14.05,"orders":1},{"quantity":875,"price":13.8,"orders":1},{"quantity":875,"price":13.6,"orders":1}],"sell":[{"quantity":1750,"price":14.45,"orders":2},{"quantity":875,"price":14.65,"orders":1},{"quantity":875,"price":14.75,"orders":1},{"quantity":875,"price":14.8,"orders":1},{"quantity":875,"price":14.85,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|95970","symbol":"IRCTC25MAY780PE","last_price":14.0,"volume":1905750,"average_price":11.26,"oi":721875.0,"net_change":8.65,"total_buy_quantity":563500.0,"total_sell_quantity":134750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1748426357676","oi_day_high":739375.0,"oi_day_low":312375.0},"NSE_FO:NAUKRI25MAY1440PE":{"ohlc":{"open":18.0,"high":40.2,"low":9.45,"close":16.5},"depth":{"buy":[{"quantity":375,"price":14.95,"orders":1},{"quantity":375,"price":14.9,"orders":1},{"quantity":375,"price":12.25,"orders":1},{"quantity":375,"price":12.2,"orders":1},{"quantity":375,"price":11.15,"orders":1}],"sell":[{"quantity":750,"price":20.95,"orders":2},{"quantity":375,"price":22.55,"orders":1},{"quantity":1500,"price":22.6,"orders":1},{"quantity":1500,"price":23.2,"orders":1},{"quantity":375,"price":25.3,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|107839","symbol":"NAUKRI25MAY1440PE","last_price":16.5,"volume":525750,"average_price":20.92,"oi":181875.0,"net_change":-0.9,"total_buy_quantity":207750.0,"total_sell_quantity":35250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.6,"last_trade_time":"1748426395474","oi_day_high":198375.0,"oi_day_low":168750.0},"NSE_FO:CDSL25MAY1360CE":{"ohlc":{"open":116.0,"high":169.3,"low":116.0,"close":167.3},"depth":{"buy":[{"quantity":350,"price":156.85,"orders":1},{"quantity":350,"price":156.8,"orders":1},{"quantity":1400,"price":156.7,"orders":1},{"quantity":350,"price":139.85,"orders":1},{"quantity":3500,"price":139.8,"orders":1}],"sell":[{"quantity":350,"price":164.55,"orders":1},{"quantity":350,"price":165.1,"orders":1},{"quantity":350,"price":165.15,"orders":1},{"quantity":350,"price":165.2,"orders":1},{"quantity":700,"price":167.3,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|73438","symbol":"CDSL25MAY1360CE","last_price":167.3,"volume":7000,"average_price":145.52,"oi":214200.0,"net_change":60.3,"total_buy_quantity":43050.0,"total_sell_quantity":24500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":220.8,"last_trade_time":"1748422465569","oi_day_high":215600.0,"oi_day_low":214200.0},"NSE_FO:ADANIENSOL25MAY960CE":{"ohlc":{"open":0.65,"high":0.65,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":75000,"price":0.05,"orders":9},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":13125,"price":0.1,"orders":6},{"quantity":2500,"price":0.15,"orders":3},{"quantity":3125,"price":0.2,"orders":3},{"quantity":1875,"price":0.25,"orders":1},{"quantity":1875,"price":0.3,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|64326","symbol":"ADANIENSOL25MAY960CE","last_price":0.05,"volume":399375,"average_price":0.18,"oi":655625.0,"net_change":-0.6,"total_buy_quantity":75000.0,"total_sell_quantity":155000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1748426343849","oi_day_high":810625.0,"oi_day_low":655625.0},"NSE_FO:M&M25MAY2900PE":{"ohlc":{"open":3.75,"high":3.75,"low":0.9,"close":2.3},"depth":{"buy":[{"quantity":350,"price":2.05,"orders":1},{"quantity":1225,"price":2.0,"orders":3},{"quantity":875,"price":1.95,"orders":3},{"quantity":1575,"price":1.9,"orders":3},{"quantity":875,"price":1.85,"orders":3}],"sell":[{"quantity":350,"price":2.3,"orders":2},{"quantity":350,"price":2.35,"orders":2},{"quantity":525,"price":2.4,"orders":2},{"quantity":175,"price":2.45,"orders":1},{"quantity":175,"price":2.5,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|103283","symbol":"M&M25MAY2900PE","last_price":2.3,"volume":354900,"average_price":1.77,"oi":374675.0,"net_change":-0.75,"total_buy_quantity":252175.0,"total_sell_quantity":20650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1748426394754","oi_day_high":387450.0,"oi_day_low":358750.0},"NSE_FO:DLF25MAY680CE":{"ohlc":{"open":98.5,"high":98.75,"low":89.8,"close":93.9},"depth":{"buy":[{"quantity":1650,"price":92.75,"orders":2},{"quantity":825,"price":92.65,"orders":1},{"quantity":825,"price":92.3,"orders":1},{"quantity":825,"price":90.4,"orders":1},{"quantity":2475,"price":90.35,"orders":1}],"sell":[{"quantity":825,"price":93.95,"orders":1},{"quantity":1650,"price":94.0,"orders":1},{"quantity":1650,"price":94.6,"orders":2},{"quantity":825,"price":94.9,"orders":1},{"quantity":825,"price":95.8,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|80521","symbol":"DLF25MAY680CE","last_price":93.9,"volume":28875,"average_price":93.54,"oi":344850.0,"net_change":-4.1,"total_buy_quantity":72600.0,"total_sell_quantity":68475.0,"lower_circuit_limit":46.8,"upper_circuit_limit":149.2,"last_trade_time":"1748426287064","oi_day_high":358875.0,"oi_day_low":344850.0},"NSE_FO:HCLTECH25MAY1580PE":{"ohlc":{"open":0.9,"high":1.3,"low":0.3,"close":0.4},"depth":{"buy":[{"quantity":4900,"price":0.35,"orders":4},{"quantity":23800,"price":0.3,"orders":6},{"quantity":4550,"price":0.25,"orders":4},{"quantity":4900,"price":0.2,"orders":5},{"quantity":7350,"price":0.15,"orders":6}],"sell":[{"quantity":65800,"price":0.4,"orders":7},{"quantity":5600,"price":0.45,"orders":4},{"quantity":8400,"price":0.5,"orders":4},{"quantity":3850,"price":0.55,"orders":2},{"quantity":1050,"price":0.6,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|92843","symbol":"HCLTECH25MAY1580PE","last_price":0.4,"volume":377650,"average_price":0.66,"oi":701050.0,"net_change":-0.85,"total_buy_quantity":127400.0,"total_sell_quantity":124600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1748426313991","oi_day_high":827050.0,"oi_day_low":701050.0},"NSE_FO:ASTRAL25MAY1400CE":{"ohlc":{"open":117.55,"high":128.0,"low":110.0,"close":123.35},"depth":{"buy":[{"quantity":1101,"price":118.05,"orders":1},{"quantity":367,"price":118.0,"orders":1},{"quantity":367,"price":116.0,"orders":1},{"quantity":734,"price":114.0,"orders":1},{"quantity":367,"price":113.4,"orders":1}],"sell":[{"quantity":367,"price":124.5,"orders":1},{"quantity":367,"price":128.8,"orders":1},{"quantity":1468,"price":128.85,"orders":1},{"quantity":3670,"price":130.15,"orders":1},{"quantity":1835,"price":130.2,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|67956","symbol":"ASTRAL25MAY1400CE","last_price":123.35,"volume":33764,"average_price":120.1,"oi":218732.0,"net_change":-0.35,"total_buy_quantity":31195.0,"total_sell_quantity":33397.0,"lower_circuit_limit":40.85,"upper_circuit_limit":206.55,"last_trade_time":"1748425237540","oi_day_high":234513.0,"oi_day_low":218732.0},"NSE_FO:CGPOWER25MAY650PE":{"ohlc":{"open":0.25,"high":0.3,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":8700,"price":0.05,"orders":2},{"quantity":7250,"price":0.1,"orders":3},{"quantity":1450,"price":0.3,"orders":2},{"quantity":725,"price":1.25,"orders":1},{"quantity":29000,"price":3.45,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|80254","symbol":"CGPOWER25MAY650PE","last_price":0.05,"volume":39875,"average_price":0.11,"oi":247225.0,"net_change":-0.3,"total_buy_quantity":0.0,"total_sell_quantity":117450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1748426157852","oi_day_high":258825.0,"oi_day_low":247225.0},"NSE_FO:SBICARD25MAY930CE":{"ohlc":{"open":2.2,"high":2.8,"low":0.1,"close":0.2},"depth":{"buy":[{"quantity":2400,"price":0.15,"orders":3},{"quantity":800,"price":0.1,"orders":1},{"quantity":800,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":16800,"price":0.25,"orders":5},{"quantity":5600,"price":0.3,"orders":2},{"quantity":5600,"price":0.35,"orders":2},{"quantity":16000,"price":0.4,"orders":5},{"quantity":4000,"price":0.45,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|121085","symbol":"SBICARD25MAY930CE","last_price":0.2,"volume":493600,"average_price":1.2,"oi":285600.0,"net_change":-2.15,"total_buy_quantity":4000.0,"total_sell_quantity":180000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1748426370845","oi_day_high":360800.0,"oi_day_low":285600.0},"NSE_FO:HUDCO25MAY230CE":{"ohlc":{"open":12.0,"high":13.6,"low":7.65,"close":7.8},"depth":{"buy":[{"quantity":2425,"price":7.8,"orders":1},{"quantity":2425,"price":7.75,"orders":1},{"quantity":9700,"price":7.05,"orders":1},{"quantity":7275,"price":6.05,"orders":1},{"quantity":7275,"price":5.25,"orders":1}],"sell":[{"quantity":2425,"price":8.0,"orders":1},{"quantity":2425,"price":8.2,"orders":1},{"quantity":2425,"price":8.3,"orders":1},{"quantity":2425,"price":8.75,"orders":1},{"quantity":2425,"price":8.8,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|90026","symbol":"HUDCO25MAY230CE","last_price":7.8,"volume":354050,"average_price":10.29,"oi":727500.0,"net_change":-2.9,"total_buy_quantity":208550.0,"total_sell_quantity":293425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.7,"last_trade_time":"1748425836681","oi_day_high":809950.0,"oi_day_low":725075.0},"NSE_FO:TATAMOTORS25MAY680CE":{"ohlc":{"open":40.35,"high":42.0,"low":37.0,"close":38.0},"depth":{"buy":[{"quantity":550,"price":37.25,"orders":1},{"quantity":550,"price":37.2,"orders":1},{"quantity":1100,"price":37.1,"orders":1},{"quantity":3850,"price":37.0,"orders":3},{"quantity":550,"price":36.9,"orders":1}],"sell":[{"quantity":550,"price":38.4,"orders":1},{"quantity":1100,"price":38.45,"orders":1},{"quantity":550,"price":38.5,"orders":1},{"quantity":550,"price":38.55,"orders":1},{"quantity":550,"price":38.6,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|128188","symbol":"TATAMOTORS25MAY680CE","last_price":38.0,"volume":124850,"average_price":39.08,"oi":1076350.0,"net_change":-0.9,"total_buy_quantity":73700.0,"total_sell_quantity":67650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.1,"last_trade_time":"1748426363875","oi_day_high":1146200.0,"oi_day_low":1076350.0},"NSE_FO:DIXON25MAY16500CE":{"ohlc":{"open":6.75,"high":16.55,"low":2.1,"close":2.5},"depth":{"buy":[{"quantity":150,"price":2.4,"orders":1},{"quantity":50,"price":2.2,"orders":1},{"quantity":100,"price":2.15,"orders":2},{"quantity":50,"price":2.1,"orders":1},{"quantity":250,"price":2.05,"orders":2}],"sell":[{"quantity":21200,"price":2.8,"orders":16},{"quantity":50,"price":2.95,"orders":1},{"quantity":650,"price":3.0,"orders":4},{"quantity":50,"price":3.25,"orders":1},{"quantity":650,"price":3.3,"orders":3}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|80032","symbol":"DIXON25MAY16500CE","last_price":2.5,"volume":417500,"average_price":5.31,"oi":171150.0,"net_change":-14.2,"total_buy_quantity":51800.0,"total_sell_quantity":32750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.7,"last_trade_time":"1748426399609","oi_day_high":211200.0,"oi_day_low":171150.0},"NSE_FO:LODHA25MAY1320CE":{"ohlc":{"open":135.0,"high":135.0,"low":135.0,"close":135.0},"depth":{"buy":[{"quantity":900,"price":137.1,"orders":2},{"quantity":450,"price":137.05,"orders":1},{"quantity":1800,"price":132.4,"orders":1},{"quantity":4500,"price":128.6,"orders":1},{"quantity":18000,"price":126.45,"orders":1}],"sell":[{"quantity":450,"price":148.9,"orders":1},{"quantity":1800,"price":151.75,"orders":1},{"quantity":2250,"price":152.3,"orders":1},{"quantity":4500,"price":153.65,"orders":1},{"quantity":4500,"price":154.15,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|101626","symbol":"LODHA25MAY1320CE","last_price":135.0,"volume":0,"average_price":0.0,"oi":90450.0,"net_change":-1.45,"total_buy_quantity":32400.0,"total_sell_quantity":31500.0,"lower_circuit_limit":13.05,"upper_circuit_limit":259.85,"last_trade_time":"1748338929000","oi_day_high":92250.0,"oi_day_low":90450.0},"NSE_FO:ULTRACEMCO25MAY12200PE":{"ohlc":{"open":810.0,"high":891.05,"low":810.0,"close":891.0},"depth":{"buy":[{"quantity":50,"price":974.25,"orders":1},{"quantity":200,"price":945.65,"orders":1},{"quantity":250,"price":942.75,"orders":1},{"quantity":500,"price":935.25,"orders":1},{"quantity":600,"price":918.1,"orders":2}],"sell":[{"quantity":50,"price":1055.9,"orders":1},{"quantity":100,"price":1055.95,"orders":2},{"quantity":50,"price":1056.0,"orders":1},{"quantity":200,"price":1057.15,"orders":1},{"quantity":600,"price":1092.25,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|137114","symbol":"ULTRACEMCO25MAY12200PE","last_price":891.0,"volume":400,"average_price":871.51,"oi":29750.0,"net_change":116.95,"total_buy_quantity":3650.0,"total_sell_quantity":3500.0,"lower_circuit_limit":262.5,"upper_circuit_limit":1285.6,"last_trade_time":"1748416980997","oi_day_high":29800.0,"oi_day_low":29750.0},"NSE_FO:POLICYBZR25MAY1660CE":{"ohlc":{"open":90.05,"high":92.0,"low":90.05,"close":92.0},"depth":{"buy":[{"quantity":1300,"price":66.7,"orders":1},{"quantity":1300,"price":66.65,"orders":1},{"quantity":13000,"price":60.5,"orders":1},{"quantity":3250,"price":56.85,"orders":1},{"quantity":975,"price":54.0,"orders":1}],"sell":[{"quantity":1300,"price":97.0,"orders":1},{"quantity":1625,"price":97.9,"orders":1},{"quantity":975,"price":97.95,"orders":1},{"quantity":3250,"price":99.65,"orders":1},{"quantity":1300,"price":100.05,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|131103","symbol":"POLICYBZR25MAY1660CE","last_price":92.0,"volume":650,"average_price":91.02,"oi":57850.0,"net_change":-28.65,"total_buy_quantity":21450.0,"total_sell_quantity":26000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":269.35,"last_trade_time":"1748425447823","oi_day_high":57850.0,"oi_day_low":57850.0},"NSE_FO:TIINDIA25MAY2650CE":{"ohlc":{"open":361.65,"high":361.65,"low":361.65,"close":361.65},"depth":{"buy":[{"quantity":750,"price":340.4,"orders":1},{"quantity":600,"price":340.35,"orders":1},{"quantity":600,"price":338.2,"orders":1},{"quantity":1500,"price":335.85,"orders":1},{"quantity":7500,"price":309.05,"orders":1}],"sell":[{"quantity":750,"price":376.25,"orders":1},{"quantity":600,"price":376.3,"orders":1},{"quantity":750,"price":377.8,"orders":1},{"quantity":1500,"price":381.65,"orders":1},{"quantity":1500,"price":382.8,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|143990","symbol":"TIINDIA25MAY2650CE","last_price":361.65,"volume":0,"average_price":0.0,"oi":5850.0,"net_change":0.0,"total_buy_quantity":13200.0,"total_sell_quantity":12600.0,"lower_circuit_limit":167.95,"upper_circuit_limit":622.35,"last_trade_time":"1747821323000","oi_day_high":5850.0,"oi_day_low":5850.0},"NSE_FO:CHAMBLFERT25MAY690PE":{"ohlc":{"open":104.8,"high":105.0,"low":99.1,"close":99.1},"depth":{"buy":[{"quantity":950,"price":106.05,"orders":1},{"quantity":3800,"price":105.05,"orders":1},{"quantity":4750,"price":104.5,"orders":1},{"quantity":9500,"price":104.45,"orders":1},{"quantity":9500,"price":103.25,"orders":1}],"sell":[{"quantity":950,"price":107.35,"orders":1},{"quantity":950,"price":107.4,"orders":1},{"quantity":4750,"price":110.75,"orders":1},{"quantity":3800,"price":113.1,"orders":1},{"quantity":38000,"price":115.7,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|80509","symbol":"CHAMBLFERT25MAY690PE","last_price":99.1,"volume":8550,"average_price":101.35,"oi":411350.0,"net_change":4.1,"total_buy_quantity":69350.0,"total_sell_quantity":72200.0,"lower_circuit_limit":49.25,"upper_circuit_limit":140.75,"last_trade_time":"1748411577482","oi_day_high":412300.0,"oi_day_low":411350.0},"NSE_FO:CANBK25MAY99CE":{"ohlc":{"open":11.0,"high":11.75,"low":10.9,"close":11.75},"depth":{"buy":[{"quantity":13500,"price":11.25,"orders":1},{"quantity":33750,"price":11.2,"orders":2},{"quantity":20250,"price":10.95,"orders":1},{"quantity":27000,"price":10.25,"orders":1},{"quantity":67500,"price":10.1,"orders":1}],"sell":[{"quantity":6750,"price":11.8,"orders":1},{"quantity":20250,"price":11.85,"orders":3},{"quantity":6750,"price":11.9,"orders":1},{"quantity":6750,"price":12.0,"orders":1},{"quantity":20250,"price":12.15,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|78981","symbol":"CANBK25MAY99CE","last_price":11.75,"volume":101250,"average_price":11.04,"oi":2436750.0,"net_change":2.45,"total_buy_quantity":749250.0,"total_sell_quantity":513000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.3,"last_trade_time":"1748424831200","oi_day_high":2531250.0,"oi_day_low":2436750.0},"NSE_FO:CIPLA25MAY1560CE":{"ohlc":{"open":0.4,"high":0.4,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":17225,"price":0.05,"orders":19},{"quantity":2275,"price":0.25,"orders":3},{"quantity":8775,"price":1.0,"orders":3},{"quantity":1300,"price":1.5,"orders":1},{"quantity":325,"price":3.45,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|74910","symbol":"CIPLA25MAY1560CE","last_price":0.05,"volume":129025,"average_price":0.15,"oi":464750.0,"net_change":-0.7,"total_buy_quantity":0.0,"total_sell_quantity":56225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1748422370424","oi_day_high":522600.0,"oi_day_low":464750.0},"NSE_FO:MUTHOOTFIN25MAY2160PE":{"ohlc":{"open":85.0,"high":88.0,"low":52.0,"close":67.25},"depth":{"buy":[{"quantity":275,"price":67.2,"orders":1},{"quantity":550,"price":67.15,"orders":1},{"quantity":550,"price":66.95,"orders":1},{"quantity":275,"price":66.25,"orders":1},{"quantity":550,"price":66.2,"orders":1}],"sell":[{"quantity":550,"price":73.35,"orders":2},{"quantity":1100,"price":73.4,"orders":1},{"quantity":275,"price":74.35,"orders":1},{"quantity":275,"price":75.35,"orders":1},{"quantity":275,"price":76.3,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|107189","symbol":"MUTHOOTFIN25MAY2160PE","last_price":67.25,"volume":35750,"average_price":61.96,"oi":86625.0,"net_change":-29.4,"total_buy_quantity":26400.0,"total_sell_quantity":25025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":210.5,"last_trade_time":"1748426380631","oi_day_high":100650.0,"oi_day_low":86625.0},"NSE_FO:GODREJPROP25MAY2150PE":{"ohlc":{"open":2.65,"high":2.95,"low":0.75,"close":1.3},"depth":{"buy":[{"quantity":450,"price":1.25,"orders":2},{"quantity":675,"price":1.2,"orders":2},{"quantity":675,"price":1.15,"orders":3},{"quantity":675,"price":1.1,"orders":2},{"quantity":1125,"price":1.05,"orders":4}],"sell":[{"quantity":675,"price":1.55,"orders":3},{"quantity":450,"price":1.6,"orders":2},{"quantity":675,"price":1.65,"orders":3},{"quantity":450,"price":1.7,"orders":2},{"quantity":225,"price":1.75,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|90761","symbol":"GODREJPROP25MAY2150PE","last_price":1.3,"volume":227475,"average_price":1.45,"oi":178200.0,"net_change":-1.45,"total_buy_quantity":96300.0,"total_sell_quantity":39150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1748426397314","oi_day_high":207000.0,"oi_day_low":176850.0},"NSE_FO:BAJFINANCE25MAY9300PE":{"ohlc":{"open":146.05,"high":184.0,"low":67.3,"close":90.2},"depth":{"buy":[{"quantity":125,"price":87.55,"orders":1},{"quantity":125,"price":87.5,"orders":1},{"quantity":125,"price":87.0,"orders":1},{"quantity":250,"price":86.85,"orders":1},{"quantity":250,"price":79.55,"orders":1}],"sell":[{"quantity":125,"price":90.0,"orders":1},{"quantity":125,"price":90.05,"orders":1},{"quantity":250,"price":90.95,"orders":1},{"quantity":250,"price":91.0,"orders":1},{"quantity":250,"price":91.95,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|72469","symbol":"BAJFINANCE25MAY9300PE","last_price":90.2,"volume":250250,"average_price":103.28,"oi":68250.0,"net_change":-67.3,"total_buy_quantity":49250.0,"total_sell_quantity":9375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":486.6,"last_trade_time":"1748426397873","oi_day_high":78500.0,"oi_day_low":61875.0},"NSE_FO:KEI25MAY3000CE":{"ohlc":{"open":580.0,"high":620.0,"low":580.0,"close":611.4},"depth":{"buy":[{"quantity":300,"price":623.25,"orders":1},{"quantity":600,"price":619.25,"orders":1},{"quantity":1500,"price":597.8,"orders":1},{"quantity":6000,"price":579.2,"orders":1},{"quantity":150,"price":578.0,"orders":1}],"sell":[{"quantity":150,"price":653.6,"orders":1},{"quantity":150,"price":653.7,"orders":1},{"quantity":150,"price":653.8,"orders":1},{"quantity":600,"price":658.45,"orders":1},{"quantity":150,"price":658.7,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|99710","symbol":"KEI25MAY3000CE","last_price":611.4,"volume":2550,"average_price":584.87,"oi":31350.0,"net_change":186.4,"total_buy_quantity":10800.0,"total_sell_quantity":10200.0,"lower_circuit_limit":218.15,"upper_circuit_limit":851.25,"last_trade_time":"1748423536662","oi_day_high":33000.0,"oi_day_low":31350.0},"NSE_FO:BHARTIARTL25MAY1840PE":{"ohlc":{"open":6.5,"high":6.5,"low":0.25,"close":0.75},"depth":{"buy":[{"quantity":17100,"price":0.7,"orders":4},{"quantity":2850,"price":0.65,"orders":2},{"quantity":3800,"price":0.6,"orders":3},{"quantity":5225,"price":0.55,"orders":2},{"quantity":7125,"price":0.5,"orders":5}],"sell":[{"quantity":26600,"price":0.75,"orders":4},{"quantity":104975,"price":0.8,"orders":11},{"quantity":5225,"price":0.85,"orders":2},{"quantity":8075,"price":0.9,"orders":4},{"quantity":2375,"price":0.95,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|71335","symbol":"BHARTIARTL25MAY1840PE","last_price":0.75,"volume":6169775,"average_price":1.79,"oi":1544225.0,"net_change":-5.8,"total_buy_quantity":489250.0,"total_sell_quantity":273125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.35,"last_trade_time":"1748426397382","oi_day_high":1560850.0,"oi_day_low":1145700.0},"NSE_FO:LTF25MAY180CE":{"ohlc":{"open":0.2,"high":0.25,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":31234,"price":0.15,"orders":3},{"quantity":691610,"price":0.1,"orders":28},{"quantity":1044108,"price":0.05,"orders":38},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":49082,"price":0.2,"orders":2},{"quantity":142784,"price":0.25,"orders":11},{"quantity":71392,"price":0.3,"orders":5},{"quantity":40158,"price":0.35,"orders":2},{"quantity":8924,"price":0.4,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|102368","symbol":"LTF25MAY180CE","last_price":0.15,"volume":3359886,"average_price":0.17,"oi":2806598.0,"net_change":-0.2,"total_buy_quantity":1766952.0,"total_sell_quantity":1008412.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1748426372138","oi_day_high":3667764.0,"oi_day_low":2806598.0},"NSE_FO:YESBANK25MAY18CE":{"ohlc":{"open":3.25,"high":3.4,"low":3.1,"close":3.1},"depth":{"buy":[{"quantity":52000,"price":3.1,"orders":1},{"quantity":26000,"price":3.05,"orders":1},{"quantity":26000,"price":3.0,"orders":1},{"quantity":364000,"price":2.95,"orders":2},{"quantity":78000,"price":2.9,"orders":1}],"sell":[{"quantity":52000,"price":3.15,"orders":2},{"quantity":312000,"price":3.2,"orders":4},{"quantity":338000,"price":3.25,"orders":4},{"quantity":624000,"price":3.3,"orders":5},{"quantity":26000,"price":3.5,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|140559","symbol":"YESBANK25MAY18CE","last_price":3.1,"volume":884000,"average_price":3.28,"oi":1.3182E7,"net_change":-0.1,"total_buy_quantity":2158000.0,"total_sell_quantity":1950000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1748426234983","oi_day_high":1.3728E7,"oi_day_low":1.3182E7},"NSE_FO:NMDC25MAY68CE":{"ohlc":{"open":3.0,"high":4.0,"low":2.7,"close":3.0},"depth":{"buy":[{"quantity":27000,"price":2.95,"orders":2},{"quantity":27000,"price":2.9,"orders":2},{"quantity":94500,"price":2.85,"orders":3},{"quantity":54000,"price":2.8,"orders":4},{"quantity":13500,"price":2.75,"orders":1}],"sell":[{"quantity":40500,"price":3.05,"orders":3},{"quantity":40500,"price":3.1,"orders":3},{"quantity":67500,"price":3.15,"orders":4},{"quantity":54000,"price":3.2,"orders":2},{"quantity":27000,"price":3.25,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|53937","symbol":"NMDC25MAY68CE","last_price":3.0,"volume":1134000,"average_price":3.13,"oi":1458000.0,"net_change":-2.0,"total_buy_quantity":1093500.0,"total_sell_quantity":2052000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1748426398016","oi_day_high":1674000.0,"oi_day_low":1444500.0},"NSE_FO:APOLLOHOSP25MAY7150PE":{"ohlc":{"open":116.0,"high":217.85,"low":115.95,"close":217.85},"depth":{"buy":[{"quantity":375,"price":214.95,"orders":1},{"quantity":125,"price":214.9,"orders":1},{"quantity":125,"price":214.4,"orders":1},{"quantity":375,"price":212.8,"orders":1},{"quantity":375,"price":195.6,"orders":1}],"sell":[{"quantity":375,"price":233.9,"orders":1},{"quantity":125,"price":233.95,"orders":1},{"quantity":125,"price":234.05,"orders":1},{"quantity":125,"price":234.15,"orders":1},{"quantity":250,"price":234.25,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|68322","symbol":"APOLLOHOSP25MAY7150PE","last_price":217.85,"volume":4875,"average_price":173.01,"oi":14500.0,"net_change":107.4,"total_buy_quantity":17000.0,"total_sell_quantity":6500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":321.2,"last_trade_time":"1748426347500","oi_day_high":16375.0,"oi_day_low":14500.0},"NSE_FO:HFCL25MAY85CE":{"ohlc":{"open":3.1,"high":4.3,"low":2.55,"close":2.65},"depth":{"buy":[{"quantity":12450,"price":2.55,"orders":3},{"quantity":4150,"price":2.5,"orders":1},{"quantity":8300,"price":2.45,"orders":2},{"quantity":4150,"price":2.4,"orders":1},{"quantity":24900,"price":2.35,"orders":3}],"sell":[{"quantity":20750,"price":2.75,"orders":4},{"quantity":12450,"price":2.8,"orders":2},{"quantity":12450,"price":2.85,"orders":2},{"quantity":29050,"price":2.9,"orders":3},{"quantity":29050,"price":2.95,"orders":4}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|88361","symbol":"HFCL25MAY85CE","last_price":2.65,"volume":996000,"average_price":3.29,"oi":2411150.0,"net_change":-0.05,"total_buy_quantity":423300.0,"total_sell_quantity":842450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1748426292313","oi_day_high":2734850.0,"oi_day_low":2411150.0},"NSE_FO:OIL25MAY400CE":{"ohlc":{"open":35.0,"high":35.0,"low":28.8,"close":28.8},"depth":{"buy":[{"quantity":8600,"price":25.7,"orders":2},{"quantity":4300,"price":25.65,"orders":1},{"quantity":4300,"price":25.4,"orders":2},{"quantity":2150,"price":25.35,"orders":1},{"quantity":2150,"price":25.3,"orders":1}],"sell":[{"quantity":7525,"price":30.5,"orders":1},{"quantity":5375,"price":30.55,"orders":1},{"quantity":7525,"price":30.9,"orders":2},{"quantity":10750,"price":31.4,"orders":1},{"quantity":10750,"price":31.8,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|111298","symbol":"OIL25MAY400CE","last_price":28.8,"volume":12900,"average_price":31.43,"oi":179525.0,"net_change":-2.45,"total_buy_quantity":107500.0,"total_sell_quantity":111800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.2,"last_trade_time":"1748425603826","oi_day_high":184900.0,"oi_day_low":179525.0},"NSE_FO:TATAPOWER25MAY395PE":{"ohlc":{"open":1.4,"high":2.15,"low":0.4,"close":1.8},"depth":{"buy":[{"quantity":1350,"price":1.8,"orders":1},{"quantity":52650,"price":1.75,"orders":2},{"quantity":2700,"price":1.7,"orders":2},{"quantity":2700,"price":1.65,"orders":2},{"quantity":2700,"price":1.6,"orders":2}],"sell":[{"quantity":5400,"price":1.9,"orders":4},{"quantity":6750,"price":1.95,"orders":5},{"quantity":5400,"price":2.0,"orders":4},{"quantity":6750,"price":2.05,"orders":5},{"quantity":6750,"price":2.1,"orders":3}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|142868","symbol":"TATAPOWER25MAY395PE","last_price":1.8,"volume":3362850,"average_price":1.08,"oi":768150.0,"net_change":0.45,"total_buy_quantity":646650.0,"total_sell_quantity":210600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1748426398428","oi_day_high":1057050.0,"oi_day_low":768150.0},"NSE_FO:MCX25MAY6200CE":{"ohlc":{"open":280.0,"high":292.0,"low":228.0,"close":282.0},"depth":{"buy":[{"quantity":100,"price":263.55,"orders":1},{"quantity":100,"price":263.5,"orders":1},{"quantity":100,"price":263.45,"orders":1},{"quantity":100,"price":263.4,"orders":1},{"quantity":100,"price":263.35,"orders":1}],"sell":[{"quantity":100,"price":281.3,"orders":1},{"quantity":100,"price":281.35,"orders":1},{"quantity":300,"price":297.6,"orders":1},{"quantity":500,"price":300.85,"orders":1},{"quantity":400,"price":302.0,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|105165","symbol":"MCX25MAY6200CE","last_price":282.0,"volume":7100,"average_price":253.25,"oi":38300.0,"net_change":49.1,"total_buy_quantity":16700.0,"total_sell_quantity":6600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":655.2,"last_trade_time":"1748425349789","oi_day_high":41400.0,"oi_day_low":38300.0},"NSE_FO:ETERNAL25MAY235PE":{"ohlc":{"open":10.4,"high":11.7,"low":9.45,"close":10.7},"depth":{"buy":[{"quantity":6000,"price":10.65,"orders":3},{"quantity":4000,"price":10.6,"orders":2},{"quantity":4000,"price":10.55,"orders":2},{"quantity":4000,"price":10.5,"orders":2},{"quantity":2000,"price":10.45,"orders":1}],"sell":[{"quantity":2000,"price":10.8,"orders":1},{"quantity":2000,"price":10.85,"orders":1},{"quantity":2000,"price":11.05,"orders":1},{"quantity":2000,"price":11.1,"orders":1},{"quantity":2000,"price":11.15,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|146347","symbol":"ETERNAL25MAY235PE","last_price":10.7,"volume":774000,"average_price":10.77,"oi":1114000.0,"net_change":0.7,"total_buy_quantity":212000.0,"total_sell_quantity":204000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.0,"last_trade_time":"1748426397159","oi_day_high":1378000.0,"oi_day_low":1114000.0},"NSE_FO:PNB25MAY103PE":{"ohlc":{"open":1.45,"high":1.5,"low":0.85,"close":1.2},"depth":{"buy":[{"quantity":8000,"price":1.1,"orders":1},{"quantity":8000,"price":1.05,"orders":1},{"quantity":16000,"price":1.0,"orders":2},{"quantity":48000,"price":0.95,"orders":3},{"quantity":16000,"price":0.9,"orders":2}],"sell":[{"quantity":24000,"price":1.2,"orders":3},{"quantity":48000,"price":1.25,"orders":3},{"quantity":48000,"price":1.3,"orders":3},{"quantity":8000,"price":1.35,"orders":1},{"quantity":24000,"price":1.4,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|129891","symbol":"PNB25MAY103PE","last_price":1.2,"volume":2424000,"average_price":1.16,"oi":4400000.0,"net_change":-0.15,"total_buy_quantity":1312000.0,"total_sell_quantity":656000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1748426387723","oi_day_high":4432000.0,"oi_day_low":3928000.0},"NSE_FO:LUPIN25MAY2100CE":{"ohlc":{"open":1.0,"high":1.3,"low":0.05,"close":0.2},"depth":{"buy":[{"quantity":3825,"price":0.1,"orders":2},{"quantity":30175,"price":0.05,"orders":9},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":6375,"price":0.2,"orders":5},{"quantity":11900,"price":0.25,"orders":6},{"quantity":425,"price":0.3,"orders":1},{"quantity":425,"price":0.35,"orders":1},{"quantity":425,"price":0.4,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|116359","symbol":"LUPIN25MAY2100CE","last_price":0.2,"volume":782000,"average_price":0.45,"oi":626875.0,"net_change":-1.4,"total_buy_quantity":34000.0,"total_sell_quantity":91800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1748426367969","oi_day_high":997050.0,"oi_day_low":626875.0},"NSE_FO:ADANIPORTS25MAY1240CE":{"ohlc":{"open":175.0,"high":180.75,"low":175.0,"close":177.0},"depth":{"buy":[{"quantity":1600,"price":162.85,"orders":1},{"quantity":400,"price":162.8,"orders":1},{"quantity":400,"price":162.7,"orders":1},{"quantity":400,"price":162.6,"orders":1},{"quantity":800,"price":162.5,"orders":1}],"sell":[{"quantity":1600,"price":175.45,"orders":1},{"quantity":800,"price":175.5,"orders":1},{"quantity":16000,"price":190.45,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|65156","symbol":"ADANIPORTS25MAY1240CE","last_price":177.0,"volume":3600,"average_price":176.3,"oi":215200.0,"net_change":22.0,"total_buy_quantity":21200.0,"total_sell_quantity":18400.0,"lower_circuit_limit":53.0,"upper_circuit_limit":257.0,"last_trade_time":"1748411044911","oi_day_high":218000.0,"oi_day_low":215200.0},"NSE_FO:UNIONBANK25MAY127.5PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":53100,"price":0.05,"orders":3},{"quantity":8850,"price":0.3,"orders":1},{"quantity":17700,"price":1.2,"orders":1},{"quantity":44250,"price":1.45,"orders":1},{"quantity":177000,"price":1.7,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|145458","symbol":"UNIONBANK25MAY127.5PE","last_price":0.05,"volume":22125,"average_price":0.05,"oi":287625.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":455775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1748407443911","oi_day_high":292050.0,"oi_day_low":287625.0},"NSE_FO:UNITDSPR25MAY1560PE":{"ohlc":{"open":33.05,"high":40.55,"low":30.2,"close":32.4},"depth":{"buy":[{"quantity":350,"price":32.4,"orders":1},{"quantity":7000,"price":32.35,"orders":1},{"quantity":350,"price":31.55,"orders":1},{"quantity":3500,"price":30.65,"orders":1},{"quantity":350,"price":30.25,"orders":1}],"sell":[{"quantity":350,"price":35.1,"orders":1},{"quantity":350,"price":35.3,"orders":1},{"quantity":350,"price":35.55,"orders":1},{"quantity":350,"price":36.6,"orders":1},{"quantity":1400,"price":36.85,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|138464","symbol":"UNITDSPR25MAY1560PE","last_price":32.4,"volume":168000,"average_price":35.79,"oi":170800.0,"net_change":2.75,"total_buy_quantity":71750.0,"total_sell_quantity":27650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.0,"last_trade_time":"1748426391246","oi_day_high":173250.0,"oi_day_low":153650.0},"NSE_FO:CONCOR25MAY710PE":{"ohlc":{"open":0.25,"high":0.25,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":23000,"price":0.05,"orders":4},{"quantity":12000,"price":0.1,"orders":3},{"quantity":4000,"price":0.15,"orders":1},{"quantity":3000,"price":0.25,"orders":1},{"quantity":8000,"price":2.8,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|83186","symbol":"CONCOR25MAY710PE","last_price":0.05,"volume":170000,"average_price":0.09,"oi":192000.0,"net_change":-0.25,"total_buy_quantity":0.0,"total_sell_quantity":134000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1748425605063","oi_day_high":262000.0,"oi_day_low":192000.0},"NSE_FO:SOLARINDS25MAY13250PE":{"ohlc":{"open":2.6,"high":2.6,"low":0.65,"close":0.65},"depth":{"buy":[{"quantity":750,"price":0.6,"orders":1},{"quantity":2250,"price":0.1,"orders":1},{"quantity":7875,"price":0.05,"orders":5},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":75,"price":5.0,"orders":1},{"quantity":75,"price":5.05,"orders":1},{"quantity":675,"price":5.1,"orders":1},{"quantity":75,"price":6.75,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|138655","symbol":"SOLARINDS25MAY13250PE","last_price":0.65,"volume":1800,"average_price":1.13,"oi":7800.0,"net_change":-4.55,"total_buy_quantity":10875.0,"total_sell_quantity":900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1748425789627","oi_day_high":8775.0,"oi_day_low":7725.0},"NSE_FO:BHEL25MAY230PE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":729750,"price":0.1,"orders":27},{"quantity":36750,"price":0.15,"orders":2},{"quantity":7875,"price":0.5,"orders":1},{"quantity":2625,"price":0.9,"orders":1},{"quantity":5250,"price":1.0,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|71451","symbol":"BHEL25MAY230PE","last_price":0.05,"volume":1472625,"average_price":0.05,"oi":3583125.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":1052625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1748426349424","oi_day_high":4202625.0,"oi_day_low":3583125.0},"NSE_FO:TRENT25MAY5300PE":{"ohlc":{"open":3.65,"high":3.9,"low":0.75,"close":2.1},"depth":{"buy":[{"quantity":400,"price":2.0,"orders":3},{"quantity":400,"price":1.95,"orders":3},{"quantity":800,"price":1.9,"orders":2},{"quantity":1000,"price":1.85,"orders":3},{"quantity":200,"price":1.8,"orders":1}],"sell":[{"quantity":600,"price":2.1,"orders":2},{"quantity":100,"price":2.15,"orders":1},{"quantity":100,"price":2.25,"orders":1},{"quantity":200,"price":2.3,"orders":2},{"quantity":100,"price":2.5,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|144981","symbol":"TRENT25MAY5300PE","last_price":2.1,"volume":198500,"average_price":1.55,"oi":91500.0,"net_change":-1.9,"total_buy_quantity":59700.0,"total_sell_quantity":12800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.75,"last_trade_time":"1748426343000","oi_day_high":109000.0,"oi_day_low":89700.0},"NSE_FO:INDHOTEL25MAY820CE":{"ohlc":{"open":0.35,"high":0.35,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":66000,"price":0.05,"orders":10},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":23000,"price":0.1,"orders":6},{"quantity":5000,"price":0.15,"orders":3},{"quantity":5000,"price":0.2,"orders":3},{"quantity":16000,"price":0.25,"orders":5},{"quantity":3000,"price":0.3,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|93231","symbol":"INDHOTEL25MAY820CE","last_price":0.05,"volume":557000,"average_price":0.16,"oi":704000.0,"net_change":-0.35,"total_buy_quantity":66000.0,"total_sell_quantity":199000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1748426361020","oi_day_high":953000.0,"oi_day_low":704000.0},"NSE_FO:BIOCON25MAY325PE":{"ohlc":{"open":0.3,"high":0.45,"low":0.15,"close":0.25},"depth":{"buy":[{"quantity":2500,"price":0.2,"orders":1},{"quantity":10000,"price":0.15,"orders":2},{"quantity":17500,"price":0.1,"orders":5},{"quantity":60000,"price":0.05,"orders":5},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":10000,"price":0.35,"orders":2},{"quantity":10000,"price":0.4,"orders":2},{"quantity":7500,"price":0.45,"orders":1},{"quantity":7500,"price":0.5,"orders":1},{"quantity":10000,"price":0.55,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|75655","symbol":"BIOCON25MAY325PE","last_price":0.25,"volume":382500,"average_price":0.26,"oi":672500.0,"net_change":-0.25,"total_buy_quantity":90000.0,"total_sell_quantity":227500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1748426389572","oi_day_high":722500.0,"oi_day_low":650000.0},"NSE_FO:IRFC25MAY132.5CE":{"ohlc":{"open":8.0,"high":8.95,"low":7.45,"close":8.05},"depth":{"buy":[{"quantity":14100,"price":7.3,"orders":1},{"quantity":3525,"price":7.25,"orders":1},{"quantity":14100,"price":7.15,"orders":1},{"quantity":35250,"price":6.45,"orders":1},{"quantity":141000,"price":6.2,"orders":1}],"sell":[{"quantity":3525,"price":8.0,"orders":1},{"quantity":7050,"price":8.05,"orders":2},{"quantity":3525,"price":8.1,"orders":1},{"quantity":14100,"price":8.15,"orders":1},{"quantity":14100,"price":8.2,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|108335","symbol":"IRFC25MAY132.5CE","last_price":8.05,"volume":98700,"average_price":8.41,"oi":1610925.0,"net_change":1.4,"total_buy_quantity":222075.0,"total_sell_quantity":359550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1748424859302","oi_day_high":1625025.0,"oi_day_low":1568625.0},"NSE_FO:ICICIBANK25MAY1400CE":{"ohlc":{"open":45.05,"high":56.5,"low":45.05,"close":53.45},"depth":{"buy":[{"quantity":700,"price":53.0,"orders":1},{"quantity":700,"price":52.95,"orders":1},{"quantity":700,"price":52.9,"orders":1},{"quantity":700,"price":52.85,"orders":1},{"quantity":700,"price":52.8,"orders":1}],"sell":[{"quantity":700,"price":54.15,"orders":1},{"quantity":700,"price":54.35,"orders":1},{"quantity":700,"price":54.4,"orders":1},{"quantity":1400,"price":54.45,"orders":2},{"quantity":1400,"price":54.5,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|90470","symbol":"ICICIBANK25MAY1400CE","last_price":53.45,"volume":326900,"average_price":52.1,"oi":632800.0,"net_change":5.8,"total_buy_quantity":102200.0,"total_sell_quantity":43400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.85,"last_trade_time":"1748426323253","oi_day_high":723100.0,"oi_day_low":632800.0},"NSE_FO:NCC25MAY220PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":55025,"price":0.1,"orders":13},{"quantity":26625,"price":0.2,"orders":1},{"quantity":7100,"price":1.65,"orders":1},{"quantity":17750,"price":2.35,"orders":1},{"quantity":106500,"price":2.95,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|108152","symbol":"NCC25MAY220PE","last_price":0.05,"volume":204125,"average_price":0.07,"oi":591075.0,"net_change":-0.15,"total_buy_quantity":0.0,"total_sell_quantity":276900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1748426101115","oi_day_high":608825.0,"oi_day_low":585750.0},"NSE_FO:VEDL25MAY420PE":{"ohlc":{"open":0.35,"high":0.35,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":1150,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":39100,"price":0.1,"orders":5},{"quantity":43700,"price":0.15,"orders":6},{"quantity":12650,"price":0.2,"orders":2},{"quantity":16100,"price":0.25,"orders":4},{"quantity":4600,"price":0.3,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|139762","symbol":"VEDL25MAY420PE","last_price":0.05,"volume":1005100,"average_price":0.11,"oi":1020050.0,"net_change":-0.3,"total_buy_quantity":1150.0,"total_sell_quantity":331200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1748426354584","oi_day_high":1302950.0,"oi_day_low":1012000.0},"NSE_FO:SAIL25MAY117.5CE":{"ohlc":{"open":12.5,"high":12.5,"low":10.45,"close":10.8},"depth":{"buy":[{"quantity":4000,"price":10.4,"orders":1},{"quantity":16000,"price":10.35,"orders":1},{"quantity":4000,"price":10.0,"orders":1},{"quantity":40000,"price":9.75,"orders":1},{"quantity":12000,"price":9.3,"orders":1}],"sell":[{"quantity":4000,"price":11.3,"orders":1},{"quantity":4000,"price":11.35,"orders":1},{"quantity":4000,"price":11.4,"orders":1},{"quantity":4000,"price":11.6,"orders":1},{"quantity":28000,"price":11.75,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|135181","symbol":"SAIL25MAY117.5CE","last_price":10.8,"volume":28000,"average_price":11.29,"oi":1616000.0,"net_change":-0.2,"total_buy_quantity":348000.0,"total_sell_quantity":352000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1748424290034","oi_day_high":1636000.0,"oi_day_low":1616000.0},"NSE_FO:VOLTAS25MAY1280PE":{"ohlc":{"open":23.2,"high":29.0,"low":20.45,"close":25.45},"depth":{"buy":[{"quantity":300,"price":25.3,"orders":1},{"quantity":600,"price":25.25,"orders":2},{"quantity":600,"price":25.2,"orders":1},{"quantity":300,"price":23.8,"orders":1},{"quantity":300,"price":23.75,"orders":1}],"sell":[{"quantity":300,"price":26.7,"orders":1},{"quantity":300,"price":26.75,"orders":1},{"quantity":600,"price":26.85,"orders":2},{"quantity":300,"price":27.25,"orders":1},{"quantity":300,"price":27.3,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|139980","symbol":"VOLTAS25MAY1280PE","last_price":25.45,"volume":62100,"average_price":25.07,"oi":302700.0,"net_change":2.9,"total_buy_quantity":145800.0,"total_sell_quantity":37200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.95,"last_trade_time":"1748426397810","oi_day_high":319200.0,"oi_day_low":302700.0},"NSE_FO:CUMMINSIND25MAY2950PE":{"ohlc":{"open":28.05,"high":43.95,"low":16.25,"close":44.0},"depth":{"buy":[{"quantity":150,"price":40.05,"orders":1},{"quantity":300,"price":40.0,"orders":2},{"quantity":300,"price":39.45,"orders":1},{"quantity":150,"price":39.4,"orders":1},{"quantity":300,"price":39.05,"orders":1}],"sell":[{"quantity":150,"price":43.95,"orders":1},{"quantity":300,"price":44.0,"orders":1},{"quantity":300,"price":44.7,"orders":1},{"quantity":600,"price":44.75,"orders":2},{"quantity":300,"price":47.3,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|83869","symbol":"CUMMINSIND25MAY2950PE","last_price":44.0,"volume":343950,"average_price":25.24,"oi":67650.0,"net_change":10.35,"total_buy_quantity":76650.0,"total_sell_quantity":16800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.85,"last_trade_time":"1748426398940","oi_day_high":76650.0,"oi_day_low":62100.0},"NSE_FO:CROMPTON25MAY345CE":{"ohlc":{"open":10.75,"high":10.75,"low":7.0,"close":7.35},"depth":{"buy":[{"quantity":3600,"price":6.8,"orders":2},{"quantity":1800,"price":6.45,"orders":1},{"quantity":5400,"price":6.4,"orders":3},{"quantity":3600,"price":6.35,"orders":1},{"quantity":1800,"price":6.1,"orders":1}],"sell":[{"quantity":1800,"price":7.3,"orders":1},{"quantity":1800,"price":7.35,"orders":1},{"quantity":1800,"price":7.45,"orders":1},{"quantity":3600,"price":8.0,"orders":2},{"quantity":1800,"price":8.05,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|83356","symbol":"CROMPTON25MAY345CE","last_price":7.35,"volume":244800,"average_price":8.32,"oi":417600.0,"net_change":-4.45,"total_buy_quantity":183600.0,"total_sell_quantity":106200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.8,"last_trade_time":"1748426292001","oi_day_high":455400.0,"oi_day_low":406800.0},"NSE_FO:AARTIIND25MAY440CE":{"ohlc":{"open":46.0,"high":46.0,"low":39.0,"close":40.15},"depth":{"buy":[{"quantity":1000,"price":37.25,"orders":1},{"quantity":4000,"price":34.25,"orders":1},{"quantity":10000,"price":32.4,"orders":1},{"quantity":50000,"price":31.95,"orders":1},{"quantity":5000,"price":31.7,"orders":1}],"sell":[{"quantity":3000,"price":39.65,"orders":1},{"quantity":4000,"price":39.7,"orders":1},{"quantity":10000,"price":40.4,"orders":1},{"quantity":5000,"price":40.45,"orders":1},{"quantity":10000,"price":40.9,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|63460","symbol":"AARTIIND25MAY440CE","last_price":40.15,"volume":14000,"average_price":43.04,"oi":205000.0,"net_change":3.35,"total_buy_quantity":80000.0,"total_sell_quantity":41000.0,"lower_circuit_limit":2.2,"upper_circuit_limit":71.4,"last_trade_time":"1748416545776","oi_day_high":212000.0,"oi_day_low":205000.0},"NSE_FO:RAMCOCEM25MAY990PE":{"ohlc":{"open":25.0,"high":35.0,"low":25.0,"close":33.65},"depth":{"buy":[{"quantity":5950,"price":29.05,"orders":1},{"quantity":850,"price":29.0,"orders":1},{"quantity":850,"price":28.95,"orders":1},{"quantity":2550,"price":28.6,"orders":1},{"quantity":3400,"price":28.25,"orders":1}],"sell":[{"quantity":850,"price":34.15,"orders":1},{"quantity":850,"price":34.2,"orders":1},{"quantity":850,"price":35.1,"orders":1},{"quantity":850,"price":35.65,"orders":1},{"quantity":850,"price":35.7,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|134003","symbol":"RAMCOCEM25MAY990PE","last_price":33.65,"volume":51000,"average_price":29.7,"oi":65450.0,"net_change":9.65,"total_buy_quantity":162350.0,"total_sell_quantity":84150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.95,"last_trade_time":"1748425846241","oi_day_high":83300.0,"oi_day_low":65450.0},"NSE_FO:MARICO25MAY720PE":{"ohlc":{"open":6.9,"high":9.55,"low":2.9,"close":5.6},"depth":{"buy":[{"quantity":2400,"price":4.75,"orders":2},{"quantity":2400,"price":4.7,"orders":2},{"quantity":1200,"price":4.15,"orders":1},{"quantity":1200,"price":3.15,"orders":1},{"quantity":6000,"price":3.1,"orders":1}],"sell":[{"quantity":1200,"price":5.85,"orders":1},{"quantity":2400,"price":5.9,"orders":2},{"quantity":1200,"price":5.95,"orders":1},{"quantity":1200,"price":6.15,"orders":1},{"quantity":1200,"price":6.2,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|104183","symbol":"MARICO25MAY720PE","last_price":5.6,"volume":836400,"average_price":4.99,"oi":243600.0,"net_change":-3.05,"total_buy_quantity":502800.0,"total_sell_quantity":114000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1748426380854","oi_day_high":282000.0,"oi_day_low":178800.0},"NSE_FO:AXISBANK25MAY1210PE":{"ohlc":{"open":17.8,"high":20.65,"low":11.35,"close":13.15},"depth":{"buy":[{"quantity":625,"price":14.05,"orders":1},{"quantity":1250,"price":14.0,"orders":2},{"quantity":625,"price":13.85,"orders":1},{"quantity":625,"price":13.8,"orders":1},{"quantity":625,"price":13.75,"orders":1}],"sell":[{"quantity":1250,"price":14.45,"orders":2},{"quantity":625,"price":14.55,"orders":1},{"quantity":625,"price":14.6,"orders":1},{"quantity":625,"price":14.65,"orders":1},{"quantity":625,"price":14.75,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|70941","symbol":"AXISBANK25MAY1210PE","last_price":13.15,"volume":1430000,"average_price":15.35,"oi":581250.0,"net_change":-5.3,"total_buy_quantity":125625.0,"total_sell_quantity":82500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.9,"last_trade_time":"1748426395400","oi_day_high":962500.0,"oi_day_low":581250.0},"NSE_FO:SRF25MAY3050PE":{"ohlc":{"open":169.4,"high":169.5,"low":140.0,"close":140.5},"depth":{"buy":[{"quantity":1875,"price":149.15,"orders":1},{"quantity":1500,"price":149.1,"orders":1},{"quantity":1875,"price":149.0,"orders":1},{"quantity":1125,"price":148.95,"orders":1},{"quantity":3750,"price":147.15,"orders":1}],"sell":[{"quantity":1125,"price":175.1,"orders":3},{"quantity":375,"price":175.15,"orders":1},{"quantity":375,"price":175.2,"orders":1},{"quantity":1500,"price":175.3,"orders":1},{"quantity":375,"price":182.8,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|139438","symbol":"SRF25MAY3050PE","last_price":140.5,"volume":19125,"average_price":143.27,"oi":63750.0,"net_change":-13.3,"total_buy_quantity":36750.0,"total_sell_quantity":19500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":313.2,"last_trade_time":"1748421564845","oi_day_high":77250.0,"oi_day_low":63750.0},"NSE_FO:APOLLOTYRE25MAY470PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":56100,"price":0.05,"orders":4},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":62900,"price":0.1,"orders":9},{"quantity":17000,"price":0.15,"orders":3},{"quantity":15300,"price":0.2,"orders":2},{"quantity":5100,"price":0.25,"orders":1},{"quantity":5100,"price":0.3,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|68711","symbol":"APOLLOTYRE25MAY470PE","last_price":0.1,"volume":122400,"average_price":0.09,"oi":447100.0,"net_change":0.0,"total_buy_quantity":56100.0,"total_sell_quantity":285600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1748426392988","oi_day_high":515100.0,"oi_day_low":440300.0},"NSE_FO:SHRIRAMFIN25MAY700CE":{"ohlc":{"open":1.0,"high":1.3,"low":0.15,"close":0.3},"depth":{"buy":[{"quantity":750,"price":0.25,"orders":1},{"quantity":3000,"price":0.2,"orders":4},{"quantity":48750,"price":0.15,"orders":9},{"quantity":139500,"price":0.1,"orders":18},{"quantity":94500,"price":0.05,"orders":18}],"sell":[{"quantity":3000,"price":0.3,"orders":3},{"quantity":750,"price":0.35,"orders":1},{"quantity":750,"price":0.4,"orders":1},{"quantity":1500,"price":0.45,"orders":2},{"quantity":4500,"price":0.5,"orders":3}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|122656","symbol":"SHRIRAMFIN25MAY700CE","last_price":0.3,"volume":1783500,"average_price":0.37,"oi":1620000.0,"net_change":-0.8,"total_buy_quantity":286500.0,"total_sell_quantity":247500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1748426394649","oi_day_high":2173500.0,"oi_day_low":1620000.0},"NSE_FO:COALINDIA25MAY400PE":{"ohlc":{"open":3.0,"high":4.45,"low":2.0,"close":2.45},"depth":{"buy":[{"quantity":2100,"price":2.55,"orders":2},{"quantity":3150,"price":2.5,"orders":3},{"quantity":6300,"price":2.45,"orders":5},{"quantity":4200,"price":2.4,"orders":4},{"quantity":2100,"price":2.35,"orders":2}],"sell":[{"quantity":2100,"price":2.6,"orders":2},{"quantity":3150,"price":2.65,"orders":3},{"quantity":3150,"price":2.7,"orders":3},{"quantity":4200,"price":2.75,"orders":4},{"quantity":3150,"price":2.8,"orders":3}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|75298","symbol":"COALINDIA25MAY400PE","last_price":2.45,"volume":4795350,"average_price":3.12,"oi":1923600.0,"net_change":-0.4,"total_buy_quantity":447300.0,"total_sell_quantity":228900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1748426397957","oi_day_high":2495850.0,"oi_day_low":1923600.0},"NSE_FO:EXIDEIND25MAY380CE":{"ohlc":{"open":6.75,"high":8.45,"low":4.9,"close":6.0},"depth":{"buy":[{"quantity":1800,"price":6.05,"orders":1},{"quantity":1800,"price":6.0,"orders":1},{"quantity":1800,"price":5.9,"orders":1},{"quantity":1800,"price":5.8,"orders":1},{"quantity":1800,"price":5.75,"orders":1}],"sell":[{"quantity":5400,"price":6.4,"orders":3},{"quantity":3600,"price":6.45,"orders":2},{"quantity":1800,"price":6.5,"orders":1},{"quantity":1800,"price":6.55,"orders":1},{"quantity":1800,"price":6.6,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|82125","symbol":"EXIDEIND25MAY380CE","last_price":6.0,"volume":811800,"average_price":6.88,"oi":1213200.0,"net_change":-0.8,"total_buy_quantity":158400.0,"total_sell_quantity":237600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1748426396299","oi_day_high":1515600.0,"oi_day_low":1209600.0},"NSE_FO:CYIENT25MAY1240PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1800,"price":0.1,"orders":1},{"quantity":600,"price":0.5,"orders":1},{"quantity":300,"price":1.0,"orders":1},{"quantity":15000,"price":2.65,"orders":1},{"quantity":1200,"price":11.7,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|77665","symbol":"CYIENT25MAY1240PE","last_price":0.1,"volume":1800,"average_price":0.1,"oi":51900.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":25800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1748420724976","oi_day_high":52200.0,"oi_day_low":51900.0},"NSE_FO:ATGL25MAY620PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":37200,"price":0.05,"orders":3},{"quantity":5425,"price":0.1,"orders":2},{"quantity":3100,"price":4.8,"orders":1},{"quantity":7750,"price":6.85,"orders":1},{"quantity":3875,"price":9.6,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|68172","symbol":"ATGL25MAY620PE","last_price":0.05,"volume":23250,"average_price":0.06,"oi":98425.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":113925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1748425760116","oi_day_high":106175.0,"oi_day_low":98425.0},"NSE_FO:DRREDDY25MAY1100CE":{"ohlc":{"open":147.0,"high":147.0,"low":145.15,"close":145.15},"depth":{"buy":[{"quantity":2500,"price":137.45,"orders":1},{"quantity":3125,"price":137.4,"orders":1},{"quantity":2500,"price":128.9,"orders":1},{"quantity":18750,"price":124.15,"orders":1},{"quantity":6250,"price":124.1,"orders":1}],"sell":[{"quantity":2500,"price":145.6,"orders":1},{"quantity":3125,"price":145.65,"orders":1},{"quantity":3125,"price":145.7,"orders":1},{"quantity":2500,"price":147.05,"orders":1},{"quantity":3125,"price":148.05,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|81191","symbol":"DRREDDY25MAY1100CE","last_price":145.15,"volume":1875,"average_price":146.05,"oi":60000.0,"net_change":2.15,"total_buy_quantity":42500.0,"total_sell_quantity":45625.0,"lower_circuit_limit":92.9,"upper_circuit_limit":193.1,"last_trade_time":"1748413338323","oi_day_high":61250.0,"oi_day_low":60000.0},"NSE_FO:TECHM25MAY1440PE":{"ohlc":{"open":0.2,"high":0.95,"low":0.1,"close":0.2},"depth":{"buy":[{"quantity":600,"price":0.15,"orders":1},{"quantity":4200,"price":0.1,"orders":3},{"quantity":10200,"price":0.05,"orders":10},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1800,"price":0.25,"orders":3},{"quantity":4800,"price":0.3,"orders":2},{"quantity":1800,"price":0.35,"orders":3},{"quantity":5400,"price":0.4,"orders":5},{"quantity":1800,"price":0.45,"orders":3}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|132320","symbol":"TECHM25MAY1440PE","last_price":0.2,"volume":41400,"average_price":0.23,"oi":118200.0,"net_change":0.0,"total_buy_quantity":15000.0,"total_sell_quantity":61200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1748426070664","oi_day_high":127800.0,"oi_day_low":118200.0},"NSE_FO:SONACOMS25MAY470PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":14725,"price":0.05,"orders":4},{"quantity":1550,"price":0.5,"orders":1},{"quantity":9300,"price":1.0,"orders":1},{"quantity":46500,"price":3.4,"orders":1},{"quantity":3100,"price":4.3,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|139022","symbol":"SONACOMS25MAY470PE","last_price":0.05,"volume":6975,"average_price":0.05,"oi":85250.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":141050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1748426387168","oi_day_high":88350.0,"oi_day_low":85250.0},"NSE_FO:ASIANPAINT25MAY2460PE":{"ohlc":{"open":132.0,"high":154.95,"low":132.0,"close":154.95},"depth":{"buy":[{"quantity":600,"price":150.05,"orders":2},{"quantity":200,"price":150.0,"orders":1},{"quantity":400,"price":144.0,"orders":1},{"quantity":600,"price":143.95,"orders":1},{"quantity":800,"price":143.5,"orders":1}],"sell":[{"quantity":200,"price":156.15,"orders":1},{"quantity":200,"price":156.2,"orders":1},{"quantity":1400,"price":156.5,"orders":1},{"quantity":400,"price":157.1,"orders":1},{"quantity":200,"price":157.75,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|68940","symbol":"ASIANPAINT25MAY2460PE","last_price":154.95,"volume":4400,"average_price":148.78,"oi":49600.0,"net_change":29.95,"total_buy_quantity":21200.0,"total_sell_quantity":19200.0,"lower_circuit_limit":32.2,"upper_circuit_limit":217.8,"last_trade_time":"1748426305178","oi_day_high":51400.0,"oi_day_low":49600.0},"NSE_FO:GRANULES25MAY480CE":{"ohlc":{"open":51.15,"high":53.15,"low":45.25,"close":45.5},"depth":{"buy":[{"quantity":1000,"price":41.9,"orders":1},{"quantity":4000,"price":39.6,"orders":1},{"quantity":10000,"price":38.0,"orders":1},{"quantity":3000,"price":36.35,"orders":1},{"quantity":40000,"price":32.45,"orders":1}],"sell":[{"quantity":4000,"price":45.15,"orders":1},{"quantity":2000,"price":45.2,"orders":2},{"quantity":3000,"price":45.9,"orders":1},{"quantity":4000,"price":47.25,"orders":1},{"quantity":10000,"price":49.35,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|84329","symbol":"GRANULES25MAY480CE","last_price":45.5,"volume":63000,"average_price":49.24,"oi":280000.0,"net_change":-5.55,"total_buy_quantity":73000.0,"total_sell_quantity":73000.0,"lower_circuit_limit":11.35,"upper_circuit_limit":90.75,"last_trade_time":"1748423590315","oi_day_high":314000.0,"oi_day_low":280000.0},"NSE_FO:AXISBANK25MAY1200PE":{"ohlc":{"open":9.95,"high":14.25,"low":5.85,"close":7.1},"depth":{"buy":[{"quantity":625,"price":7.6,"orders":1},{"quantity":1250,"price":7.55,"orders":2},{"quantity":625,"price":7.5,"orders":1},{"quantity":625,"price":7.4,"orders":1},{"quantity":625,"price":7.3,"orders":1}],"sell":[{"quantity":625,"price":8.0,"orders":1},{"quantity":625,"price":8.05,"orders":1},{"quantity":625,"price":8.1,"orders":1},{"quantity":625,"price":8.2,"orders":1},{"quantity":625,"price":8.35,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|69295","symbol":"AXISBANK25MAY1200PE","last_price":7.1,"volume":3353125,"average_price":8.84,"oi":1628750.0,"net_change":-5.15,"total_buy_quantity":401250.0,"total_sell_quantity":108125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.8,"last_trade_time":"1748426397899","oi_day_high":1964375.0,"oi_day_low":1628750.0},"NSE_FO:BANKINDIA25MAY119PE":{"ohlc":{"open":1.75,"high":2.25,"low":0.6,"close":0.65},"depth":{"buy":[{"quantity":4825,"price":0.6,"orders":1},{"quantity":19300,"price":0.55,"orders":3},{"quantity":9650,"price":0.5,"orders":2},{"quantity":19300,"price":0.45,"orders":3},{"quantity":9650,"price":0.4,"orders":2}],"sell":[{"quantity":9650,"price":0.75,"orders":2},{"quantity":9650,"price":0.8,"orders":2},{"quantity":9650,"price":0.85,"orders":2},{"quantity":9650,"price":0.9,"orders":2},{"quantity":4825,"price":0.95,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|74052","symbol":"BANKINDIA25MAY119PE","last_price":0.65,"volume":410125,"average_price":1.4,"oi":361875.0,"net_change":-2.3,"total_buy_quantity":443900.0,"total_sell_quantity":680325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1748426034231","oi_day_high":492150.0,"oi_day_low":361875.0},"NSE_FO:VBL25MAY530CE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":100625,"price":0.05,"orders":25},{"quantity":23625,"price":0.1,"orders":8},{"quantity":28000,"price":0.15,"orders":4},{"quantity":35875,"price":0.2,"orders":4},{"quantity":3500,"price":0.35,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|145747","symbol":"VBL25MAY530CE","last_price":0.05,"volume":251125,"average_price":0.05,"oi":1212750.0,"net_change":-0.15,"total_buy_quantity":0.0,"total_sell_quantity":405125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1748426397107","oi_day_high":1286250.0,"oi_day_low":1212750.0},"NSE_FO:INFY25MAY1480PE":{"ohlc":{"open":0.2,"high":0.2,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":20800,"price":0.05,"orders":4},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":400,"price":0.15,"orders":1},{"quantity":2400,"price":0.2,"orders":2},{"quantity":1200,"price":0.25,"orders":1},{"quantity":1200,"price":0.3,"orders":1},{"quantity":1200,"price":0.35,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|95140","symbol":"INFY25MAY1480PE","last_price":0.1,"volume":182000,"average_price":0.09,"oi":737200.0,"net_change":-0.2,"total_buy_quantity":20800.0,"total_sell_quantity":38800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1748426319356","oi_day_high":781600.0,"oi_day_low":737200.0},"NSE_FO:FEDERALBNK25MAY202.5PE":{"ohlc":{"open":2.0,"high":3.0,"low":1.75,"close":1.9},"depth":{"buy":[{"quantity":15000,"price":1.85,"orders":3},{"quantity":10000,"price":1.8,"orders":2},{"quantity":10000,"price":1.75,"orders":2},{"quantity":10000,"price":1.7,"orders":2},{"quantity":15000,"price":1.65,"orders":3}],"sell":[{"quantity":15000,"price":1.95,"orders":3},{"quantity":10000,"price":2.0,"orders":2},{"quantity":10000,"price":2.05,"orders":2},{"quantity":25000,"price":2.1,"orders":5},{"quantity":20000,"price":2.15,"orders":4}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|88994","symbol":"FEDERALBNK25MAY202.5PE","last_price":1.9,"volume":2820000,"average_price":2.33,"oi":1920000.0,"net_change":0.35,"total_buy_quantity":270000.0,"total_sell_quantity":530000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1748426378182","oi_day_high":2120000.0,"oi_day_low":1870000.0},"NSE_FO:CAMS25MAY4050PE":{"ohlc":{"open":61.65,"high":81.15,"low":47.7,"close":79.8},"depth":{"buy":[{"quantity":125,"price":74.05,"orders":1},{"quantity":125,"price":73.6,"orders":1},{"quantity":125,"price":72.3,"orders":1},{"quantity":125,"price":66.65,"orders":1},{"quantity":125,"price":60.95,"orders":1}],"sell":[{"quantity":125,"price":119.6,"orders":1},{"quantity":125,"price":119.65,"orders":1},{"quantity":5000,"price":124.6,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|78659","symbol":"CAMS25MAY4050PE","last_price":79.8,"volume":40500,"average_price":56.87,"oi":6500.0,"net_change":-8.65,"total_buy_quantity":19000.0,"total_sell_quantity":5250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":295.0,"last_trade_time":"1748426301358","oi_day_high":8875.0,"oi_day_low":2875.0},"NSE_FO:POLYCAB25MAY5500CE":{"ohlc":{"open":428.6,"high":555.85,"low":428.6,"close":555.85},"depth":{"buy":[{"quantity":375,"price":548.45,"orders":1},{"quantity":625,"price":548.4,"orders":1},{"quantity":375,"price":548.05,"orders":1},{"quantity":250,"price":548.0,"orders":1},{"quantity":375,"price":530.1,"orders":2}],"sell":[{"quantity":375,"price":570.85,"orders":1},{"quantity":250,"price":571.25,"orders":2},{"quantity":3375,"price":571.7,"orders":3},{"quantity":125,"price":573.65,"orders":1},{"quantity":375,"price":573.7,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|131657","symbol":"POLYCAB25MAY5500CE","last_price":555.85,"volume":1500,"average_price":518.31,"oi":17250.0,"net_change":82.95,"total_buy_quantity":16625.0,"total_sell_quantity":13500.0,"lower_circuit_limit":23.75,"upper_circuit_limit":922.05,"last_trade_time":"1748426395964","oi_day_high":18250.0,"oi_day_low":17250.0},"NSE_FO:BOSCHLTD25MAY28500PE":{"ohlc":{"open":1.2,"high":14.0,"low":1.05,"close":1.05},"depth":{"buy":[{"quantity":175,"price":1.35,"orders":1},{"quantity":250,"price":1.2,"orders":3},{"quantity":325,"price":1.1,"orders":3},{"quantity":275,"price":1.05,"orders":1},{"quantity":3000,"price":1.0,"orders":4}],"sell":[{"quantity":25,"price":6.0,"orders":1},{"quantity":25,"price":7.0,"orders":1},{"quantity":50,"price":7.5,"orders":1},{"quantity":50,"price":8.0,"orders":1},{"quantity":50,"price":11.0,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|76086","symbol":"BOSCHLTD25MAY28500PE","last_price":1.05,"volume":1100,"average_price":5.29,"oi":1275.0,"net_change":-441.2,"total_buy_quantity":6700.0,"total_sell_quantity":375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.3,"last_trade_time":"1748424528528","oi_day_high":1375.0,"oi_day_low":1275.0},"NSE_FO:HAL25MAY4300CE":{"ohlc":{"open":745.0,"high":757.0,"low":720.0,"close":720.0},"depth":{"buy":[{"quantity":450,"price":714.0,"orders":3},{"quantity":150,"price":713.95,"orders":1},{"quantity":150,"price":713.85,"orders":1},{"quantity":150,"price":713.75,"orders":1},{"quantity":300,"price":712.8,"orders":1}],"sell":[{"quantity":1950,"price":734.35,"orders":4},{"quantity":150,"price":734.4,"orders":1},{"quantity":600,"price":755.65,"orders":1},{"quantity":1500,"price":771.7,"orders":1},{"quantity":6000,"price":799.65,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|85703","symbol":"HAL25MAY4300CE","last_price":720.0,"volume":7650,"average_price":737.36,"oi":79500.0,"net_change":-20.0,"total_buy_quantity":13050.0,"total_sell_quantity":10500.0,"lower_circuit_limit":367.75,"upper_circuit_limit":1112.25,"last_trade_time":"1748423259559","oi_day_high":82950.0,"oi_day_low":79500.0},"NSE_FO:COFORGE25MAY7300PE":{"ohlc":{"open":0.95,"high":1.0,"low":0.1,"close":0.25},"depth":{"buy":[{"quantity":225,"price":0.1,"orders":1},{"quantity":12300,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":600,"price":0.25,"orders":2},{"quantity":225,"price":0.3,"orders":3},{"quantity":525,"price":0.35,"orders":4},{"quantity":225,"price":0.4,"orders":3},{"quantity":225,"price":0.45,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|82051","symbol":"COFORGE25MAY7300PE","last_price":0.25,"volume":6675,"average_price":0.32,"oi":18375.0,"net_change":-1.05,"total_buy_quantity":12525.0,"total_sell_quantity":7050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1748426332931","oi_day_high":23175.0,"oi_day_low":18375.0},"NSE_FO:INOXWIND25MAY180PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":25800,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":38700,"price":0.1,"orders":7},{"quantity":32250,"price":0.15,"orders":3},{"quantity":19350,"price":0.2,"orders":3},{"quantity":22575,"price":0.25,"orders":4},{"quantity":6450,"price":0.3,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|106102","symbol":"INOXWIND25MAY180PE","last_price":0.05,"volume":432150,"average_price":0.08,"oi":706275.0,"net_change":-0.2,"total_buy_quantity":25800.0,"total_sell_quantity":280575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1748426397623","oi_day_high":835275.0,"oi_day_low":703050.0},"NSE_FO:SIEMENS25MAY2900PE":{"ohlc":{"open":0.8,"high":1.1,"low":0.15,"close":0.5},"depth":{"buy":[{"quantity":3375,"price":0.5,"orders":3},{"quantity":75,"price":0.45,"orders":1},{"quantity":75,"price":0.35,"orders":1},{"quantity":7425,"price":0.3,"orders":2},{"quantity":300,"price":0.25,"orders":2}],"sell":[{"quantity":1275,"price":0.7,"orders":2},{"quantity":7875,"price":0.75,"orders":5},{"quantity":75,"price":0.8,"orders":1},{"quantity":75,"price":0.85,"orders":1},{"quantity":225,"price":0.9,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|41423","symbol":"SIEMENS25MAY2900PE","last_price":0.5,"volume":41100,"average_price":0.37,"oi":160275.0,"net_change":-0.3,"total_buy_quantity":48900.0,"total_sell_quantity":27750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1748426346338","oi_day_high":171600.0,"oi_day_low":160275.0},"NSE_FO:WIPRO25MAY242.5PE":{"ohlc":{"open":0.2,"high":0.2,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":36000,"price":0.05,"orders":7},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":12000,"price":0.2,"orders":4},{"quantity":18000,"price":0.25,"orders":4},{"quantity":18000,"price":0.3,"orders":4},{"quantity":18000,"price":0.35,"orders":4},{"quantity":9000,"price":0.4,"orders":3}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|146130","symbol":"WIPRO25MAY242.5PE","last_price":0.1,"volume":558000,"average_price":0.12,"oi":891000.0,"net_change":-0.15,"total_buy_quantity":36000.0,"total_sell_quantity":291000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1748426379007","oi_day_high":1098000.0,"oi_day_low":882000.0},"NSE_FO:JSWENERGY25MAY500PE":{"ohlc":{"open":4.65,"high":6.55,"low":2.65,"close":5.0},"depth":{"buy":[{"quantity":3000,"price":5.05,"orders":4},{"quantity":1500,"price":5.0,"orders":2},{"quantity":1500,"price":4.95,"orders":2},{"quantity":1500,"price":4.9,"orders":2},{"quantity":1500,"price":4.85,"orders":2}],"sell":[{"quantity":1500,"price":5.25,"orders":2},{"quantity":1500,"price":5.3,"orders":2},{"quantity":1500,"price":5.35,"orders":2},{"quantity":1500,"price":5.4,"orders":2},{"quantity":1500,"price":5.45,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|98579","symbol":"JSWENERGY25MAY500PE","last_price":5.0,"volume":747000,"average_price":4.23,"oi":204750.0,"net_change":-1.05,"total_buy_quantity":480000.0,"total_sell_quantity":102750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1748426357622","oi_day_high":378000.0,"oi_day_low":204750.0},"NSE_FO:NHPC25MAY89PE":{"ohlc":{"open":1.4,"high":2.45,"low":1.2,"close":2.4},"depth":{"buy":[{"quantity":12800,"price":2.3,"orders":2},{"quantity":6400,"price":2.25,"orders":1},{"quantity":12800,"price":2.2,"orders":2},{"quantity":32000,"price":2.15,"orders":3},{"quantity":38400,"price":2.1,"orders":4}],"sell":[{"quantity":19200,"price":2.4,"orders":3},{"quantity":19200,"price":2.45,"orders":3},{"quantity":19200,"price":2.5,"orders":3},{"quantity":19200,"price":2.55,"orders":3},{"quantity":12800,"price":2.6,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|123707","symbol":"NHPC25MAY89PE","last_price":2.4,"volume":224000,"average_price":1.71,"oi":275200.0,"net_change":0.2,"total_buy_quantity":896000.0,"total_sell_quantity":460800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1748426390570","oi_day_high":326400.0,"oi_day_low":275200.0},"NSE_FO:NESTLEIND25MAY2440CE":{"ohlc":{"open":16.3,"high":20.75,"low":4.15,"close":7.0},"depth":{"buy":[{"quantity":200,"price":6.6,"orders":1},{"quantity":200,"price":6.55,"orders":1},{"quantity":400,"price":6.5,"orders":2},{"quantity":200,"price":6.35,"orders":1},{"quantity":200,"price":6.3,"orders":1}],"sell":[{"quantity":200,"price":6.95,"orders":1},{"quantity":1000,"price":7.1,"orders":2},{"quantity":200,"price":7.7,"orders":1},{"quantity":400,"price":7.75,"orders":2},{"quantity":200,"price":7.95,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|108889","symbol":"NESTLEIND25MAY2440CE","last_price":7.0,"volume":694400,"average_price":7.15,"oi":171600.0,"net_change":-18.75,"total_buy_quantity":96400.0,"total_sell_quantity":40800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.05,"last_trade_time":"1748426391080","oi_day_high":193200.0,"oi_day_low":141800.0},"NSE_FO:MPHASIS25MAY2460CE":{"ohlc":{"open":94.8,"high":94.8,"low":94.8,"close":94.8},"depth":{"buy":[{"quantity":275,"price":65.05,"orders":1},{"quantity":275,"price":65.0,"orders":1},{"quantity":275,"price":63.45,"orders":1},{"quantity":2750,"price":47.05,"orders":1},{"quantity":825,"price":26.1,"orders":1}],"sell":[{"quantity":2750,"price":82.5,"orders":4},{"quantity":275,"price":82.55,"orders":1},{"quantity":1925,"price":84.25,"orders":2},{"quantity":1375,"price":84.3,"orders":1},{"quantity":2750,"price":88.35,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|120544","symbol":"MPHASIS25MAY2460CE","last_price":94.8,"volume":0,"average_price":0.0,"oi":10725.0,"net_change":0.0,"total_buy_quantity":7150.0,"total_sell_quantity":12375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":224.8,"last_trade_time":"1748249413000","oi_day_high":11550.0,"oi_day_low":10450.0},"NSE_FO:HINDCOPPER25MAY225CE":{"ohlc":{"open":28.0,"high":31.15,"low":22.0,"close":22.5},"depth":{"buy":[{"quantity":13250,"price":20.75,"orders":1},{"quantity":10600,"price":20.7,"orders":1},{"quantity":26500,"price":19.85,"orders":1},{"quantity":106000,"price":19.35,"orders":1},{"quantity":7950,"price":18.9,"orders":1}],"sell":[{"quantity":10600,"price":24.55,"orders":1},{"quantity":10600,"price":24.6,"orders":1},{"quantity":7950,"price":24.7,"orders":1},{"quantity":13250,"price":24.8,"orders":1},{"quantity":26500,"price":25.0,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|97273","symbol":"HINDCOPPER25MAY225CE","last_price":22.5,"volume":92750,"average_price":25.75,"oi":249100.0,"net_change":1.35,"total_buy_quantity":251750.0,"total_sell_quantity":137800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.9,"last_trade_time":"1748420213881","oi_day_high":288850.0,"oi_day_low":249100.0},"NSE_FO:HAVELLS25MAY1600PE":{"ohlc":{"open":30.5,"high":51.5,"low":30.5,"close":51.5},"depth":{"buy":[{"quantity":500,"price":50.0,"orders":1},{"quantity":500,"price":49.95,"orders":1},{"quantity":500,"price":49.85,"orders":1},{"quantity":1500,"price":49.8,"orders":1},{"quantity":500,"price":48.8,"orders":1}],"sell":[{"quantity":500,"price":56.35,"orders":1},{"quantity":500,"price":56.4,"orders":1},{"quantity":1500,"price":56.55,"orders":1},{"quantity":16500,"price":56.6,"orders":3},{"quantity":1500,"price":57.55,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|86048","symbol":"HAVELLS25MAY1600PE","last_price":51.5,"volume":56000,"average_price":43.69,"oi":470000.0,"net_change":23.85,"total_buy_quantity":110000.0,"total_sell_quantity":45000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.6,"last_trade_time":"1748426234898","oi_day_high":492000.0,"oi_day_low":470000.0},"NSE_FO:GODREJPROP25MAY2100CE":{"ohlc":{"open":153.6,"high":176.8,"low":128.3,"close":132.0},"depth":{"buy":[{"quantity":225,"price":126.45,"orders":1},{"quantity":225,"price":126.4,"orders":1},{"quantity":225,"price":123.6,"orders":1},{"quantity":225,"price":123.55,"orders":1},{"quantity":225,"price":118.85,"orders":1}],"sell":[{"quantity":225,"price":135.35,"orders":1},{"quantity":225,"price":135.7,"orders":1},{"quantity":225,"price":135.8,"orders":1},{"quantity":225,"price":136.05,"orders":1},{"quantity":225,"price":136.4,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|84173","symbol":"GODREJPROP25MAY2100CE","last_price":132.0,"volume":16875,"average_price":147.23,"oi":119925.0,"net_change":-17.65,"total_buy_quantity":17325.0,"total_sell_quantity":26325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":316.95,"last_trade_time":"1748426391217","oi_day_high":128925.0,"oi_day_low":119925.0},"NSE_FO:GLENMARK25MAY1440PE":{"ohlc":{"open":39.05,"high":60.85,"low":35.7,"close":60.7},"depth":{"buy":[{"quantity":650,"price":58.15,"orders":2},{"quantity":325,"price":56.1,"orders":1},{"quantity":325,"price":56.05,"orders":1},{"quantity":325,"price":55.8,"orders":1},{"quantity":325,"price":53.85,"orders":1}],"sell":[{"quantity":325,"price":62.05,"orders":1},{"quantity":325,"price":62.2,"orders":1},{"quantity":325,"price":62.25,"orders":1},{"quantity":325,"price":62.3,"orders":1},{"quantity":325,"price":66.0,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|83171","symbol":"GLENMARK25MAY1440PE","last_price":60.7,"volume":11050,"average_price":51.39,"oi":57525.0,"net_change":6.25,"total_buy_quantity":27625.0,"total_sell_quantity":16250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":129.15,"last_trade_time":"1748426279480","oi_day_high":59475.0,"oi_day_low":57525.0},"NSE_FO:RBLBANK25MAY197.5CE":{"ohlc":{"open":16.0,"high":16.0,"low":16.0,"close":16.0},"depth":{"buy":[{"quantity":2500,"price":8.65,"orders":1},{"quantity":5000,"price":8.6,"orders":1},{"quantity":125000,"price":0.45,"orders":1},{"quantity":22500,"price":0.4,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":135000,"price":14.85,"orders":2},{"quantity":22500,"price":24.25,"orders":1},{"quantity":7500,"price":25.8,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|134046","symbol":"RBLBANK25MAY197.5CE","last_price":16.0,"volume":5000,"average_price":16.0,"oi":177500.0,"net_change":3.15,"total_buy_quantity":155000.0,"total_sell_quantity":165000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.65,"last_trade_time":"1748405779350","oi_day_high":177500.0,"oi_day_low":177500.0},"NSE_FO:HDFCAMC25MAY4550CE":{"ohlc":{"open":340.0,"high":340.0,"low":290.0,"close":290.0},"depth":{"buy":[{"quantity":900,"price":263.05,"orders":1},{"quantity":600,"price":263.0,"orders":1},{"quantity":450,"price":232.55,"orders":1},{"quantity":1500,"price":211.6,"orders":1},{"quantity":6000,"price":209.5,"orders":1}],"sell":[{"quantity":600,"price":325.8,"orders":1},{"quantity":1050,"price":325.85,"orders":2},{"quantity":1500,"price":333.1,"orders":1},{"quantity":750,"price":343.0,"orders":1},{"quantity":1500,"price":360.05,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|93470","symbol":"HDFCAMC25MAY4550CE","last_price":290.0,"volume":600,"average_price":308.0,"oi":15750.0,"net_change":24.2,"total_buy_quantity":23850.0,"total_sell_quantity":11400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":545.55,"last_trade_time":"1748425928979","oi_day_high":16200.0,"oi_day_low":15750.0},"NSE_FO:INDIANB25MAY570CE":{"ohlc":{"open":27.5,"high":27.5,"low":27.2,"close":27.2},"depth":{"buy":[{"quantity":950,"price":36.75,"orders":1},{"quantity":950,"price":36.65,"orders":1},{"quantity":950,"price":36.6,"orders":1},{"quantity":3800,"price":33.95,"orders":1},{"quantity":9500,"price":32.15,"orders":1}],"sell":[{"quantity":2850,"price":40.4,"orders":1},{"quantity":2850,"price":40.45,"orders":1},{"quantity":3800,"price":40.8,"orders":1},{"quantity":4750,"price":41.1,"orders":1},{"quantity":9500,"price":41.65,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|103521","symbol":"INDIANB25MAY570CE","last_price":27.2,"volume":3800,"average_price":27.27,"oi":196650.0,"net_change":0.2,"total_buy_quantity":83600.0,"total_sell_quantity":71250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.0,"last_trade_time":"1748409016017","oi_day_high":196650.0,"oi_day_low":196650.0},"NSE_FO:SAIL25MAY117.5PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":88000,"price":0.05,"orders":12},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":300000,"price":0.1,"orders":9},{"quantity":44000,"price":0.15,"orders":3},{"quantity":40000,"price":0.2,"orders":3},{"quantity":40000,"price":0.25,"orders":3},{"quantity":4000,"price":0.3,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|135182","symbol":"SAIL25MAY117.5PE","last_price":0.05,"volume":88000,"average_price":0.07,"oi":1116000.0,"net_change":-0.1,"total_buy_quantity":88000.0,"total_sell_quantity":840000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1748426282913","oi_day_high":1140000.0,"oi_day_low":1116000.0},"NSE_FO:BSE25MAY2166.65PE":{"ohlc":{"open":1.4,"high":1.4,"low":0.4,"close":1.0},"depth":{"buy":[{"quantity":750,"price":0.9,"orders":2},{"quantity":750,"price":0.85,"orders":2},{"quantity":375,"price":0.7,"orders":1},{"quantity":375,"price":0.65,"orders":1},{"quantity":375,"price":0.6,"orders":1}],"sell":[{"quantity":1125,"price":1.0,"orders":2},{"quantity":1125,"price":1.3,"orders":3},{"quantity":750,"price":1.35,"orders":2},{"quantity":3000,"price":1.4,"orders":4},{"quantity":750,"price":1.45,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|35244","symbol":"BSE25MAY2166.65PE","last_price":1.0,"volume":356625,"average_price":0.62,"oi":1674750.0,"net_change":-0.45,"total_buy_quantity":144375.0,"total_sell_quantity":90000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1748426384971","oi_day_high":1791750.0,"oi_day_low":1674750.0},"NSE_FO:ICICIBANK25MAY1400PE":{"ohlc":{"open":1.0,"high":1.4,"low":0.1,"close":0.3},"depth":{"buy":[{"quantity":2800,"price":0.3,"orders":1},{"quantity":3500,"price":0.25,"orders":2},{"quantity":2800,"price":0.2,"orders":1},{"quantity":3500,"price":0.15,"orders":2},{"quantity":16800,"price":0.1,"orders":3}],"sell":[{"quantity":9100,"price":0.4,"orders":4},{"quantity":2800,"price":0.45,"orders":2},{"quantity":2800,"price":0.6,"orders":1},{"quantity":21000,"price":0.65,"orders":1},{"quantity":2800,"price":0.8,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|90471","symbol":"ICICIBANK25MAY1400PE","last_price":0.3,"volume":1607900,"average_price":0.35,"oi":1369900.0,"net_change":-0.7,"total_buy_quantity":72100.0,"total_sell_quantity":175700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1748426394047","oi_day_high":1617000.0,"oi_day_low":1359400.0},"NSE_FO:BSOFT25MAY395CE":{"ohlc":{"open":28.45,"high":30.0,"low":28.45,"close":29.7},"depth":{"buy":[{"quantity":2000,"price":26.85,"orders":2},{"quantity":1000,"price":26.8,"orders":1},{"quantity":1000,"price":26.7,"orders":1},{"quantity":1000,"price":26.6,"orders":1},{"quantity":4000,"price":24.1,"orders":1}],"sell":[{"quantity":7000,"price":28.85,"orders":1},{"quantity":1000,"price":28.9,"orders":1},{"quantity":1000,"price":28.95,"orders":1},{"quantity":2000,"price":29.95,"orders":1},{"quantity":7000,"price":30.0,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|77885","symbol":"BSOFT25MAY395CE","last_price":29.7,"volume":33000,"average_price":29.45,"oi":134000.0,"net_change":5.7,"total_buy_quantity":97000.0,"total_sell_quantity":112000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.25,"last_trade_time":"1748425555800","oi_day_high":134000.0,"oi_day_low":119000.0},"NSE_FO:PAGEIND25MAY45000PE":{"ohlc":{"open":39.15,"high":55.1,"low":5.1,"close":38.0},"depth":{"buy":[{"quantity":30,"price":38.0,"orders":1},{"quantity":45,"price":22.6,"orders":1},{"quantity":15,"price":22.55,"orders":1},{"quantity":600,"price":20.9,"orders":1},{"quantity":45,"price":4.05,"orders":1}],"sell":[{"quantity":45,"price":41.95,"orders":1},{"quantity":15,"price":42.0,"orders":1},{"quantity":120,"price":45.15,"orders":2},{"quantity":90,"price":46.3,"orders":1},{"quantity":45,"price":49.25,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|112171","symbol":"PAGEIND25MAY45000PE","last_price":38.0,"volume":2535,"average_price":29.15,"oi":2325.0,"net_change":-2.55,"total_buy_quantity":7245.0,"total_sell_quantity":780.0,"lower_circuit_limit":0.05,"upper_circuit_limit":124.25,"last_trade_time":"1748426354655","oi_day_high":3180.0,"oi_day_low":2325.0},"NSE_FO:TORNTPHARM25MAY3350CE":{"ohlc":{"open":2.45,"high":2.45,"low":0.5,"close":1.0},"depth":{"buy":[{"quantity":1000,"price":0.85,"orders":3},{"quantity":750,"price":0.8,"orders":2},{"quantity":500,"price":0.75,"orders":2},{"quantity":750,"price":0.7,"orders":3},{"quantity":500,"price":0.65,"orders":2}],"sell":[{"quantity":4500,"price":1.0,"orders":4},{"quantity":3750,"price":1.05,"orders":3},{"quantity":750,"price":1.1,"orders":3},{"quantity":250,"price":1.15,"orders":1},{"quantity":1000,"price":1.2,"orders":4}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|144795","symbol":"TORNTPHARM25MAY3350CE","last_price":1.0,"volume":112500,"average_price":1.07,"oi":132000.0,"net_change":-1.6,"total_buy_quantity":53250.0,"total_sell_quantity":41250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1748426364614","oi_day_high":164750.0,"oi_day_low":131750.0},"NSE_FO:HINDPETRO25MAY390CE":{"ohlc":{"open":20.9,"high":28.0,"low":20.9,"close":27.3},"depth":{"buy":[{"quantity":4050,"price":26.55,"orders":2},{"quantity":4050,"price":25.25,"orders":1},{"quantity":60750,"price":21.9,"orders":1},{"quantity":20250,"price":21.45,"orders":1},{"quantity":6075,"price":21.0,"orders":1}],"sell":[{"quantity":8100,"price":29.05,"orders":1},{"quantity":6075,"price":29.1,"orders":1},{"quantity":8100,"price":29.65,"orders":1},{"quantity":2025,"price":29.9,"orders":1},{"quantity":30375,"price":30.55,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|89174","symbol":"HINDPETRO25MAY390CE","last_price":27.3,"volume":28350,"average_price":26.45,"oi":455625.0,"net_change":6.8,"total_buy_quantity":129600.0,"total_sell_quantity":162000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.7,"last_trade_time":"1748424787714","oi_day_high":471825.0,"oi_day_low":455625.0},"NSE_FO:SIEMENS25MAY2900CE":{"ohlc":{"open":427.0,"high":433.55,"low":418.15,"close":430.0},"depth":{"buy":[{"quantity":75,"price":429.05,"orders":1},{"quantity":300,"price":408.8,"orders":1},{"quantity":750,"price":394.4,"orders":1},{"quantity":2250,"price":385.75,"orders":1},{"quantity":225,"price":385.7,"orders":1}],"sell":[{"quantity":75,"price":442.35,"orders":1},{"quantity":75,"price":442.4,"orders":1},{"quantity":750,"price":444.1,"orders":1},{"quantity":75,"price":444.2,"orders":1},{"quantity":525,"price":449.0,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|41421","symbol":"SIEMENS25MAY2900CE","last_price":430.0,"volume":675,"average_price":426.6,"oi":63450.0,"net_change":70.0,"total_buy_quantity":5025.0,"total_sell_quantity":6000.0,"lower_circuit_limit":123.1,"upper_circuit_limit":596.9,"last_trade_time":"1748425710053","oi_day_high":63675.0,"oi_day_low":63450.0},"NSE_FO:CESC25MAY157.5PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":5850,"price":0.1,"orders":2},{"quantity":2925,"price":0.4,"orders":1},{"quantity":117000,"price":1.55,"orders":1},{"quantity":11700,"price":1.6,"orders":1},{"quantity":11700,"price":2.0,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|80002","symbol":"CESC25MAY157.5PE","last_price":0.05,"volume":2925,"average_price":0.05,"oi":210600.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":280800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1748405674362","oi_day_high":210600.0,"oi_day_low":210600.0},"NSE_FO:MFSL25MAY1240PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":800,"price":0.05,"orders":1},{"quantity":1600,"price":0.1,"orders":1},{"quantity":4800,"price":0.15,"orders":1},{"quantity":3200,"price":2.0,"orders":1},{"quantity":800,"price":11.25,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|105474","symbol":"MFSL25MAY1240PE","last_price":0.1,"volume":800,"average_price":0.1,"oi":83200.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":22400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1748405469434","oi_day_high":83200.0,"oi_day_low":83200.0},"NSE_FO:PNBHOUSING25MAY1000CE":{"ohlc":{"open":60.0,"high":60.0,"low":45.4,"close":45.4},"depth":{"buy":[{"quantity":2600,"price":35.15,"orders":1},{"quantity":6500,"price":34.15,"orders":1},{"quantity":26000,"price":26.45,"orders":1},{"quantity":1950,"price":26.4,"orders":1},{"quantity":3250,"price":22.35,"orders":1}],"sell":[{"quantity":650,"price":49.75,"orders":1},{"quantity":1950,"price":49.8,"orders":1},{"quantity":3250,"price":50.35,"orders":1},{"quantity":650,"price":50.95,"orders":1},{"quantity":9100,"price":51.0,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|130559","symbol":"PNBHOUSING25MAY1000CE","last_price":45.4,"volume":7800,"average_price":52.71,"oi":161850.0,"net_change":5.65,"total_buy_quantity":46800.0,"total_sell_quantity":55250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.1,"last_trade_time":"1748426386368","oi_day_high":168350.0,"oi_day_low":161850.0},"NSE_FO:PHOENIXLTD25MAY1650CE":{"ohlc":{"open":7.4,"high":7.4,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":350,"price":0.4,"orders":1},{"quantity":2450,"price":0.35,"orders":4},{"quantity":4550,"price":0.3,"orders":4},{"quantity":2100,"price":0.25,"orders":4},{"quantity":1050,"price":0.2,"orders":3}],"sell":[{"quantity":1050,"price":0.5,"orders":1},{"quantity":2450,"price":0.55,"orders":3},{"quantity":2800,"price":0.6,"orders":4},{"quantity":2800,"price":0.65,"orders":3},{"quantity":1050,"price":0.7,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|128671","symbol":"PHOENIXLTD25MAY1650CE","last_price":0.4,"volume":109550,"average_price":2.76,"oi":60200.0,"net_change":-8.4,"total_buy_quantity":35350.0,"total_sell_quantity":73500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.4,"last_trade_time":"1748426354731","oi_day_high":80150.0,"oi_day_low":60200.0},"NSE_FO:GRASIM25MAY2720PE":{"ohlc":{"open":107.05,"high":142.95,"low":107.05,"close":142.95},"depth":{"buy":[{"quantity":250,"price":143.0,"orders":1},{"quantity":750,"price":142.95,"orders":1},{"quantity":250,"price":138.25,"orders":1},{"quantity":750,"price":138.2,"orders":1},{"quantity":250,"price":138.1,"orders":1}],"sell":[{"quantity":250,"price":147.2,"orders":1},{"quantity":250,"price":147.25,"orders":1},{"quantity":250,"price":148.35,"orders":1},{"quantity":250,"price":148.4,"orders":1},{"quantity":2750,"price":148.7,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|84985","symbol":"GRASIM25MAY2720PE","last_price":142.95,"volume":60250,"average_price":132.58,"oi":53250.0,"net_change":33.95,"total_buy_quantity":22250.0,"total_sell_quantity":22250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":222.65,"last_trade_time":"1748426340615","oi_day_high":85500.0,"oi_day_low":53250.0},"NSE_FO:GMRAIRPORT25MAY89PE":{"ohlc":{"open":2.3,"high":2.9,"low":2.3,"close":2.75},"depth":{"buy":[{"quantity":22500,"price":2.65,"orders":3},{"quantity":5625,"price":2.6,"orders":1},{"quantity":16875,"price":2.55,"orders":2},{"quantity":16875,"price":2.5,"orders":2},{"quantity":39375,"price":2.45,"orders":4}],"sell":[{"quantity":11250,"price":2.8,"orders":2},{"quantity":5625,"price":2.85,"orders":1},{"quantity":5625,"price":2.9,"orders":1},{"quantity":11250,"price":2.95,"orders":2},{"quantity":11250,"price":3.0,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|90037","symbol":"GMRAIRPORT25MAY89PE","last_price":2.75,"volume":388125,"average_price":2.55,"oi":545625.0,"net_change":0.5,"total_buy_quantity":1923750.0,"total_sell_quantity":579375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1748425789708","oi_day_high":545625.0,"oi_day_low":483750.0},"NSE_FO:IIFL25MAY375PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":3100,"price":0.1,"orders":1},{"quantity":15500,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":4650,"price":0.2,"orders":1},{"quantity":6200,"price":0.25,"orders":2},{"quantity":6200,"price":0.3,"orders":2},{"quantity":4650,"price":0.4,"orders":1},{"quantity":4650,"price":0.45,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|102873","symbol":"IIFL25MAY375PE","last_price":0.1,"volume":4650,"average_price":0.1,"oi":113150.0,"net_change":-0.2,"total_buy_quantity":18600.0,"total_sell_quantity":148800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1748417125152","oi_day_high":113150.0,"oi_day_low":113150.0},"NSE_FO:ADANIGREEN25MAY960CE":{"ohlc":{"open":58.0,"high":68.05,"low":42.45,"close":45.0},"depth":{"buy":[{"quantity":375,"price":43.25,"orders":1},{"quantity":750,"price":43.2,"orders":2},{"quantity":750,"price":43.1,"orders":2},{"quantity":375,"price":43.0,"orders":1},{"quantity":375,"price":42.9,"orders":1}],"sell":[{"quantity":375,"price":44.6,"orders":1},{"quantity":375,"price":44.65,"orders":1},{"quantity":375,"price":45.0,"orders":1},{"quantity":750,"price":45.9,"orders":2},{"quantity":375,"price":46.2,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|64784","symbol":"ADANIGREEN25MAY960CE","last_price":45.0,"volume":71250,"average_price":53.17,"oi":770625.0,"net_change":-10.75,"total_buy_quantity":32250.0,"total_sell_quantity":50250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":148.15,"last_trade_time":"1748426340004","oi_day_high":792750.0,"oi_day_low":766500.0},"NSE_FO:HINDALCO25MAY630CE":{"ohlc":{"open":27.05,"high":27.95,"low":19.75,"close":19.75},"depth":{"buy":[{"quantity":1400,"price":19.3,"orders":1},{"quantity":1400,"price":19.25,"orders":1},{"quantity":1400,"price":19.2,"orders":1},{"quantity":14000,"price":17.75,"orders":1},{"quantity":7000,"price":15.3,"orders":1}],"sell":[{"quantity":1400,"price":19.95,"orders":1},{"quantity":1400,"price":20.0,"orders":1},{"quantity":1400,"price":20.05,"orders":1},{"quantity":1400,"price":20.2,"orders":1},{"quantity":2800,"price":20.55,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|96927","symbol":"HINDALCO25MAY630CE","last_price":19.75,"volume":245000,"average_price":23.55,"oi":261800.0,"net_change":-9.9,"total_buy_quantity":91000.0,"total_sell_quantity":134400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.4,"last_trade_time":"1748425822833","oi_day_high":348600.0,"oi_day_low":261800.0},"NSE_FO:LTIM25MAY4550CE":{"ohlc":{"open":548.95,"high":548.95,"low":548.95,"close":548.95},"depth":{"buy":[{"quantity":600,"price":501.45,"orders":1},{"quantity":1500,"price":489.85,"orders":1},{"quantity":6000,"price":485.75,"orders":1},{"quantity":750,"price":437.15,"orders":1},{"quantity":1500,"price":435.0,"orders":1}],"sell":[{"quantity":600,"price":568.95,"orders":1},{"quantity":600,"price":569.0,"orders":1},{"quantity":1500,"price":569.75,"orders":1},{"quantity":750,"price":573.2,"orders":1},{"quantity":1500,"price":573.25,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|115837","symbol":"LTIM25MAY4550CE","last_price":548.95,"volume":0,"average_price":0.0,"oi":27150.0,"net_change":0.0,"total_buy_quantity":10350.0,"total_sell_quantity":10950.0,"lower_circuit_limit":251.55,"upper_circuit_limit":846.35,"last_trade_time":"1748331384000","oi_day_high":28650.0,"oi_day_low":27150.0},"NSE_FO:SONACOMS25MAY470CE":{"ohlc":{"open":80.0,"high":80.0,"low":71.5,"close":71.5},"depth":{"buy":[{"quantity":775,"price":70.85,"orders":1},{"quantity":1550,"price":70.55,"orders":1},{"quantity":3100,"price":70.0,"orders":2},{"quantity":7750,"price":66.55,"orders":1},{"quantity":775,"price":65.0,"orders":1}],"sell":[{"quantity":5425,"price":76.2,"orders":1},{"quantity":3100,"price":76.25,"orders":1},{"quantity":11625,"price":76.5,"orders":2},{"quantity":775,"price":76.6,"orders":1},{"quantity":7750,"price":77.6,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|139021","symbol":"SONACOMS25MAY470CE","last_price":71.5,"volume":3100,"average_price":73.87,"oi":75950.0,"net_change":-3.5,"total_buy_quantity":72075.0,"total_sell_quantity":75175.0,"lower_circuit_limit":37.15,"upper_circuit_limit":113.15,"last_trade_time":"1748425500055","oi_day_high":78275.0,"oi_day_low":75950.0},"NSE_FO:IDEA25MAY8PE":{"ohlc":{"open":1.0,"high":1.0,"low":0.8,"close":0.9},"depth":{"buy":[{"quantity":3280000,"price":0.85,"orders":7},{"quantity":1000000,"price":0.8,"orders":5},{"quantity":4560000,"price":0.75,"orders":17},{"quantity":8720000,"price":0.7,"orders":10},{"quantity":5160000,"price":0.65,"orders":8}],"sell":[{"quantity":80000,"price":0.9,"orders":2},{"quantity":5400000,"price":0.95,"orders":6},{"quantity":4320000,"price":1.0,"orders":4},{"quantity":3760000,"price":1.05,"orders":3},{"quantity":2120000,"price":1.1,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|91447","symbol":"IDEA25MAY8PE","last_price":0.9,"volume":28400000,"average_price":0.87,"oi":6.424E7,"net_change":-0.15,"total_buy_quantity":5.156E7,"total_sell_quantity":3.96E7,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1748426119242","oi_day_high":6.848E7,"oi_day_low":6.4E7},"NSE_FO:SBILIFE25MAY1600CE":{"ohlc":{"open":204.0,"high":204.0,"low":204.0,"close":204.0},"depth":{"buy":[{"quantity":1500,"price":193.3,"orders":1},{"quantity":1500,"price":193.25,"orders":1},{"quantity":3750,"price":186.9,"orders":1},{"quantity":375,"price":185.0,"orders":1},{"quantity":15000,"price":179.15,"orders":1}],"sell":[{"quantity":375,"price":213.15,"orders":1},{"quantity":375,"price":214.0,"orders":1},{"quantity":1500,"price":214.15,"orders":1},{"quantity":1875,"price":214.45,"orders":1},{"quantity":3750,"price":216.1,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|121367","symbol":"SBILIFE25MAY1600CE","last_price":204.0,"volume":0,"average_price":0.0,"oi":81000.0,"net_change":0.0,"total_buy_quantity":22500.0,"total_sell_quantity":26625.0,"lower_circuit_limit":121.1,"upper_circuit_limit":286.9,"last_trade_time":"1748338447000","oi_day_high":83625.0,"oi_day_low":81000.0},"NSE_FO:CROMPTON25MAY330PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":7200,"price":0.1,"orders":2},{"quantity":23400,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":64800,"price":0.2,"orders":2},{"quantity":5400,"price":0.25,"orders":1},{"quantity":5400,"price":0.3,"orders":3},{"quantity":5400,"price":0.35,"orders":3},{"quantity":5400,"price":0.4,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|76932","symbol":"CROMPTON25MAY330PE","last_price":0.05,"volume":153000,"average_price":0.11,"oi":270000.0,"net_change":-0.05,"total_buy_quantity":30600.0,"total_sell_quantity":246600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1748425934038","oi_day_high":333000.0,"oi_day_low":257400.0},"NSE_FO:MAXHEALTH25MAY1120CE":{"ohlc":{"open":45.1,"high":47.45,"low":26.4,"close":26.4},"depth":{"buy":[{"quantity":1050,"price":22.25,"orders":1},{"quantity":525,"price":22.2,"orders":1},{"quantity":1575,"price":21.85,"orders":1},{"quantity":525,"price":21.2,"orders":1},{"quantity":1575,"price":21.15,"orders":1}],"sell":[{"quantity":1050,"price":27.05,"orders":1},{"quantity":525,"price":27.1,"orders":1},{"quantity":1575,"price":27.35,"orders":1},{"quantity":1575,"price":28.0,"orders":1},{"quantity":1575,"price":28.7,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|104845","symbol":"MAXHEALTH25MAY1120CE","last_price":26.4,"volume":12075,"average_price":34.16,"oi":46200.0,"net_change":-30.65,"total_buy_quantity":26250.0,"total_sell_quantity":11550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":113.65,"last_trade_time":"1748426255366","oi_day_high":48300.0,"oi_day_low":46200.0},"NSE_FO:ABCAPITAL25MAY202.5PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":5400,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":8100,"price":0.1,"orders":1},{"quantity":18900,"price":0.15,"orders":5},{"quantity":45900,"price":0.2,"orders":4},{"quantity":8100,"price":0.25,"orders":3},{"quantity":2700,"price":0.3,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|65398","symbol":"ABCAPITAL25MAY202.5PE","last_price":0.1,"volume":137700,"average_price":0.09,"oi":118800.0,"net_change":-0.05,"total_buy_quantity":5400.0,"total_sell_quantity":297000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1748425796113","oi_day_high":170100.0,"oi_day_low":118800.0},"NSE_FO:INDUSTOWER25MAY405PE":{"ohlc":{"open":17.7,"high":17.7,"low":7.55,"close":13.5},"depth":{"buy":[{"quantity":3400,"price":12.9,"orders":2},{"quantity":1700,"price":12.6,"orders":1},{"quantity":1700,"price":12.4,"orders":1},{"quantity":3400,"price":12.35,"orders":1},{"quantity":1700,"price":12.3,"orders":1}],"sell":[{"quantity":1700,"price":13.2,"orders":1},{"quantity":1700,"price":13.25,"orders":1},{"quantity":3400,"price":13.4,"orders":2},{"quantity":1700,"price":13.45,"orders":1},{"quantity":3400,"price":13.95,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|105219","symbol":"INDUSTOWER25MAY405PE","last_price":13.5,"volume":362100,"average_price":11.52,"oi":311100.0,"net_change":-7.2,"total_buy_quantity":249900.0,"total_sell_quantity":188700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.95,"last_trade_time":"1748426161883","oi_day_high":399500.0,"oi_day_low":311100.0},"NSE_FO:SRF25MAY3050CE":{"ohlc":{"open":1.3,"high":1.3,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":1125,"price":0.15,"orders":2},{"quantity":22500,"price":0.1,"orders":6},{"quantity":28875,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":375,"price":0.25,"orders":1},{"quantity":375,"price":0.3,"orders":1},{"quantity":375,"price":0.35,"orders":1},{"quantity":3375,"price":0.45,"orders":2},{"quantity":750,"price":0.5,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|139437","symbol":"SRF25MAY3050CE","last_price":0.15,"volume":299250,"average_price":0.44,"oi":233250.0,"net_change":-1.35,"total_buy_quantity":52500.0,"total_sell_quantity":58500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1748426386772","oi_day_high":277500.0,"oi_day_low":231750.0},"NSE_FO:ESCORTS25MAY3400PE":{"ohlc":{"open":5.05,"high":59.5,"low":3.6,"close":35.75},"depth":{"buy":[{"quantity":300,"price":43.85,"orders":1},{"quantity":1050,"price":38.0,"orders":2},{"quantity":150,"price":35.85,"orders":1},{"quantity":1500,"price":35.8,"orders":1},{"quantity":750,"price":34.65,"orders":1}],"sell":[{"quantity":300,"price":47.0,"orders":2},{"quantity":150,"price":47.05,"orders":1},{"quantity":150,"price":47.95,"orders":1},{"quantity":150,"price":48.0,"orders":1},{"quantity":150,"price":56.0,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|81712","symbol":"ESCORTS25MAY3400PE","last_price":35.75,"volume":761850,"average_price":27.16,"oi":98250.0,"net_change":30.4,"total_buy_quantity":148950.0,"total_sell_quantity":13650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":217.95,"last_trade_time":"1748426394002","oi_day_high":99600.0,"oi_day_low":60450.0},"NSE_FO:JIOFIN25MAY260PE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":153450,"price":0.1,"orders":29},{"quantity":1650,"price":0.15,"orders":1},{"quantity":1650,"price":0.4,"orders":1},{"quantity":66000,"price":0.9,"orders":1},{"quantity":82500,"price":1.7,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|97765","symbol":"JIOFIN25MAY260PE","last_price":0.1,"volume":975150,"average_price":0.05,"oi":1856250.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":353100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1748426393214","oi_day_high":2336400.0,"oi_day_low":1856250.0},"NSE_FO:APOLLOTYRE25MAY470CE":{"ohlc":{"open":24.75,"high":24.8,"low":24.3,"close":24.3},"depth":{"buy":[{"quantity":11900,"price":22.65,"orders":3},{"quantity":5100,"price":21.3,"orders":1},{"quantity":6800,"price":21.25,"orders":1},{"quantity":5100,"price":20.9,"orders":1},{"quantity":5100,"price":20.85,"orders":1}],"sell":[{"quantity":3400,"price":26.65,"orders":1},{"quantity":6800,"price":26.7,"orders":1},{"quantity":5100,"price":26.95,"orders":1},{"quantity":13600,"price":27.0,"orders":2},{"quantity":5100,"price":27.6,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|68710","symbol":"APOLLOTYRE25MAY470CE","last_price":24.3,"volume":11900,"average_price":24.57,"oi":290700.0,"net_change":-1.0,"total_buy_quantity":132600.0,"total_sell_quantity":146200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.0,"last_trade_time":"1748426348556","oi_day_high":299200.0,"oi_day_low":290700.0},"NSE_FO:INDUSINDBK25MAY820PE":{"ohlc":{"open":9.2,"high":17.65,"low":6.75,"close":15.55},"depth":{"buy":[{"quantity":1000,"price":15.45,"orders":2},{"quantity":500,"price":15.35,"orders":1},{"quantity":2500,"price":15.3,"orders":2},{"quantity":500,"price":15.05,"orders":1},{"quantity":1000,"price":15.0,"orders":1}],"sell":[{"quantity":500,"price":15.55,"orders":1},{"quantity":500,"price":16.15,"orders":1},{"quantity":2500,"price":16.2,"orders":2},{"quantity":500,"price":16.35,"orders":1},{"quantity":2500,"price":16.45,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|94523","symbol":"INDUSINDBK25MAY820PE","last_price":15.55,"volume":2913500,"average_price":10.98,"oi":732500.0,"net_change":6.8,"total_buy_quantity":595000.0,"total_sell_quantity":94000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.45,"last_trade_time":"1748426395121","oi_day_high":1055000.0,"oi_day_low":732500.0},"NSE_FO:LICI25MAY820CE":{"ohlc":{"open":62.1,"high":122.0,"low":62.1,"close":121.55},"depth":{"buy":[{"quantity":575,"price":122.1,"orders":1},{"quantity":575,"price":122.05,"orders":1},{"quantity":575,"price":121.35,"orders":1},{"quantity":1150,"price":121.25,"orders":1},{"quantity":575,"price":120.95,"orders":1}],"sell":[{"quantity":575,"price":124.25,"orders":1},{"quantity":1150,"price":124.3,"orders":2},{"quantity":2875,"price":125.1,"orders":1},{"quantity":2875,"price":125.15,"orders":1},{"quantity":2300,"price":125.5,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|101390","symbol":"LICI25MAY820CE","last_price":121.55,"volume":23575,"average_price":99.64,"oi":53475.0,"net_change":69.65,"total_buy_quantity":55775.0,"total_sell_quantity":23000.0,"lower_circuit_limit":2.95,"upper_circuit_limit":167.05,"last_trade_time":"1748426245401","oi_day_high":60950.0,"oi_day_low":53475.0},"NSE_FO:SHRIRAMFIN25MAY700PE":{"ohlc":{"open":39.75,"high":42.85,"low":39.45,"close":42.85},"depth":{"buy":[{"quantity":750,"price":45.3,"orders":1},{"quantity":750,"price":44.75,"orders":1},{"quantity":1500,"price":44.7,"orders":2},{"quantity":8250,"price":43.4,"orders":1},{"quantity":3000,"price":43.1,"orders":1}],"sell":[{"quantity":750,"price":46.85,"orders":1},{"quantity":750,"price":47.35,"orders":1},{"quantity":8250,"price":47.9,"orders":1},{"quantity":750,"price":49.0,"orders":1},{"quantity":7500,"price":50.0,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|122657","symbol":"SHRIRAMFIN25MAY700PE","last_price":42.85,"volume":12000,"average_price":40.61,"oi":165750.0,"net_change":4.4,"total_buy_quantity":70500.0,"total_sell_quantity":68250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.7,"last_trade_time":"1748424045047","oi_day_high":166500.0,"oi_day_low":165750.0},"NSE_FO:MOTHERSON25MAY135CE":{"ohlc":{"open":13.2,"high":13.2,"low":12.45,"close":13.0},"depth":{"buy":[{"quantity":14200,"price":13.0,"orders":1},{"quantity":3550,"price":12.95,"orders":1},{"quantity":3550,"price":12.5,"orders":1},{"quantity":35500,"price":12.0,"orders":1},{"quantity":142000,"price":11.2,"orders":1}],"sell":[{"quantity":7100,"price":13.95,"orders":2},{"quantity":21300,"price":14.0,"orders":2},{"quantity":24850,"price":14.15,"orders":2},{"quantity":35500,"price":14.3,"orders":1},{"quantity":35500,"price":14.35,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|105895","symbol":"MOTHERSON25MAY135CE","last_price":13.0,"volume":24850,"average_price":12.88,"oi":1111150.0,"net_change":-0.35,"total_buy_quantity":298200.0,"total_sell_quantity":333700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.35,"last_trade_time":"1748419102032","oi_day_high":1125350.0,"oi_day_low":1111150.0},"NSE_FO:CHOLAFIN25MAY1540CE":{"ohlc":{"open":119.5,"high":135.95,"low":119.5,"close":120.0},"depth":{"buy":[{"quantity":3750,"price":93.75,"orders":3},{"quantity":625,"price":93.7,"orders":1},{"quantity":2500,"price":90.75,"orders":1},{"quantity":18750,"price":89.8,"orders":1},{"quantity":6250,"price":87.35,"orders":1}],"sell":[{"quantity":625,"price":113.7,"orders":1},{"quantity":625,"price":113.75,"orders":1},{"quantity":625,"price":113.8,"orders":1},{"quantity":625,"price":113.9,"orders":1},{"quantity":2500,"price":113.95,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|80759","symbol":"CHOLAFIN25MAY1540CE","last_price":120.0,"volume":3750,"average_price":122.57,"oi":49375.0,"net_change":15.25,"total_buy_quantity":43125.0,"total_sell_quantity":41250.0,"lower_circuit_limit":16.9,"upper_circuit_limit":234.8,"last_trade_time":"1748415682771","oi_day_high":50000.0,"oi_day_low":49375.0},"NSE_FO:HDFCAMC25MAY4550PE":{"ohlc":{"open":0.6,"high":1.0,"low":0.25,"close":0.95},"depth":{"buy":[{"quantity":1050,"price":0.25,"orders":1},{"quantity":16200,"price":0.1,"orders":3},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":150,"price":0.8,"orders":1},{"quantity":150,"price":1.0,"orders":1},{"quantity":150,"price":2.0,"orders":1},{"quantity":6000,"price":2.65,"orders":1},{"quantity":150,"price":5.0,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|93473","symbol":"HDFCAMC25MAY4550PE","last_price":0.95,"volume":21900,"average_price":0.42,"oi":15900.0,"net_change":-0.8,"total_buy_quantity":17250.0,"total_sell_quantity":12600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1748425928979","oi_day_high":24450.0,"oi_day_low":15750.0},"NSE_FO:IRB25MAY48PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":30750,"price":0.05,"orders":3},{"quantity":287000,"price":0.1,"orders":8},{"quantity":30750,"price":0.15,"orders":1},{"quantity":102500,"price":0.4,"orders":1},{"quantity":30750,"price":1.0,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|95827","symbol":"IRB25MAY48PE","last_price":0.05,"volume":123000,"average_price":0.07,"oi":953250.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":1250500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1748408682168","oi_day_high":994250.0,"oi_day_low":943000.0},"NSE_FO:PIDILITIND25MAY3080PE":{"ohlc":{"open":71.2,"high":77.05,"low":70.0,"close":77.05},"depth":{"buy":[{"quantity":750,"price":67.6,"orders":1},{"quantity":250,"price":67.55,"orders":1},{"quantity":750,"price":67.45,"orders":1},{"quantity":1000,"price":67.4,"orders":1},{"quantity":1250,"price":65.95,"orders":1}],"sell":[{"quantity":250,"price":82.6,"orders":1},{"quantity":250,"price":82.7,"orders":1},{"quantity":250,"price":82.8,"orders":1},{"quantity":750,"price":107.6,"orders":1},{"quantity":1000,"price":111.5,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|116029","symbol":"PIDILITIND25MAY3080PE","last_price":77.05,"volume":1000,"average_price":73.81,"oi":19750.0,"net_change":23.7,"total_buy_quantity":9000.0,"total_sell_quantity":6250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":148.5,"last_trade_time":"1748417875909","oi_day_high":20000.0,"oi_day_low":19750.0},"NSE_FO:LT25MAY3620PE":{"ohlc":{"open":15.8,"high":20.4,"low":4.0,"close":11.0},"depth":{"buy":[{"quantity":150,"price":8.35,"orders":1},{"quantity":150,"price":7.95,"orders":1},{"quantity":150,"price":7.9,"orders":1},{"quantity":150,"price":7.85,"orders":1},{"quantity":150,"price":7.8,"orders":1}],"sell":[{"quantity":150,"price":10.9,"orders":1},{"quantity":6000,"price":15.7,"orders":1},{"quantity":150,"price":15.85,"orders":1},{"quantity":1350,"price":15.9,"orders":1},{"quantity":150,"price":16.95,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|114713","symbol":"LT25MAY3620PE","last_price":11.0,"volume":592800,"average_price":10.93,"oi":118200.0,"net_change":-3.7,"total_buy_quantity":215850.0,"total_sell_quantity":18150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.4,"last_trade_time":"1748426369952","oi_day_high":193350.0,"oi_day_low":118200.0},"NSE_FO:KOTAKBANK25MAY2220PE":{"ohlc":{"open":145.0,"high":149.0,"low":142.75,"close":147.05},"depth":{"buy":[{"quantity":400,"price":146.4,"orders":1},{"quantity":400,"price":140.6,"orders":1},{"quantity":400,"price":140.55,"orders":1},{"quantity":1600,"price":139.2,"orders":1},{"quantity":2000,"price":138.85,"orders":1}],"sell":[{"quantity":800,"price":152.65,"orders":2},{"quantity":400,"price":152.7,"orders":1},{"quantity":400,"price":152.75,"orders":1},{"quantity":400,"price":153.15,"orders":1},{"quantity":400,"price":153.9,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|112103","symbol":"KOTAKBANK25MAY2220PE","last_price":147.05,"volume":28400,"average_price":147.31,"oi":280000.0,"net_change":6.65,"total_buy_quantity":30000.0,"total_sell_quantity":28400.0,"lower_circuit_limit":46.85,"upper_circuit_limit":233.95,"last_trade_time":"1748421683346","oi_day_high":280800.0,"oi_day_low":279600.0},"NSE_FO:TATATECH25MAY720CE":{"ohlc":{"open":59.0,"high":61.5,"low":38.25,"close":38.25},"depth":{"buy":[{"quantity":700,"price":33.05,"orders":1},{"quantity":700,"price":33.0,"orders":1},{"quantity":700,"price":31.85,"orders":1},{"quantity":7000,"price":31.45,"orders":1},{"quantity":2800,"price":30.15,"orders":1}],"sell":[{"quantity":1400,"price":36.5,"orders":2},{"quantity":700,"price":36.55,"orders":1},{"quantity":4900,"price":39.7,"orders":2},{"quantity":3500,"price":40.1,"orders":1},{"quantity":700,"price":40.65,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|131284","symbol":"TATATECH25MAY720CE","last_price":38.25,"volume":73500,"average_price":48.61,"oi":315700.0,"net_change":-18.85,"total_buy_quantity":43400.0,"total_sell_quantity":61600.0,"lower_circuit_limit":16.15,"upper_circuit_limit":98.05,"last_trade_time":"1748425174001","oi_day_high":348600.0,"oi_day_low":315700.0},"NSE_FO:RECLTD25MAY440CE":{"ohlc":{"open":0.4,"high":0.45,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":278000,"price":0.05,"orders":41},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":39000,"price":0.1,"orders":12},{"quantity":21000,"price":0.15,"orders":6},{"quantity":56000,"price":0.2,"orders":3},{"quantity":62000,"price":0.25,"orders":4},{"quantity":15000,"price":0.3,"orders":6}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|119728","symbol":"RECLTD25MAY440CE","last_price":0.1,"volume":901000,"average_price":0.14,"oi":2341000.0,"net_change":-0.2,"total_buy_quantity":278000.0,"total_sell_quantity":825000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1748426374432","oi_day_high":2662000.0,"oi_day_low":2341000.0},"NSE_FO:ABB25MAY5700CE":{"ohlc":{"open":308.0,"high":355.0,"low":290.0,"close":324.5},"depth":{"buy":[{"quantity":125,"price":306.75,"orders":1},{"quantity":125,"price":306.7,"orders":1},{"quantity":250,"price":306.65,"orders":2},{"quantity":125,"price":305.4,"orders":1},{"quantity":125,"price":305.3,"orders":1}],"sell":[{"quantity":125,"price":324.75,"orders":1},{"quantity":125,"price":324.8,"orders":1},{"quantity":125,"price":326.0,"orders":1},{"quantity":125,"price":326.95,"orders":1},{"quantity":125,"price":327.0,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|65241","symbol":"ABB25MAY5700CE","last_price":324.5,"volume":9125,"average_price":314.08,"oi":55625.0,"net_change":16.75,"total_buy_quantity":8000.0,"total_sell_quantity":8875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":697.75,"last_trade_time":"1748426268453","oi_day_high":61750.0,"oi_day_low":55625.0},"NSE_FO:BAJAJFINSV25MAY1980CE":{"ohlc":{"open":55.0,"high":55.0,"low":42.15,"close":42.15},"depth":{"buy":[{"quantity":500,"price":40.95,"orders":1},{"quantity":500,"price":40.9,"orders":1},{"quantity":5500,"price":38.6,"orders":1},{"quantity":1500,"price":38.55,"orders":1},{"quantity":500,"price":38.5,"orders":1}],"sell":[{"quantity":500,"price":43.4,"orders":1},{"quantity":500,"price":43.55,"orders":1},{"quantity":1500,"price":43.65,"orders":1},{"quantity":500,"price":43.7,"orders":1},{"quantity":1500,"price":44.4,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|72170","symbol":"BAJAJFINSV25MAY1980CE","last_price":42.15,"volume":17000,"average_price":46.77,"oi":33500.0,"net_change":-12.45,"total_buy_quantity":29000.0,"total_sell_quantity":37500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":142.25,"last_trade_time":"1748426310874","oi_day_high":43500.0,"oi_day_low":33500.0},"NSE_FO:INDIANB25MAY570PE":{"ohlc":{"open":0.1,"high":0.2,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":8550,"price":0.05,"orders":2},{"quantity":2850,"price":0.1,"orders":1},{"quantity":3800,"price":5.45,"orders":1},{"quantity":9500,"price":6.5,"orders":1},{"quantity":2850,"price":7.3,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|103523","symbol":"INDIANB25MAY570PE","last_price":0.05,"volume":41800,"average_price":0.08,"oi":137750.0,"net_change":-0.2,"total_buy_quantity":0.0,"total_sell_quantity":89300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1748423138582","oi_day_high":153900.0,"oi_day_low":137750.0},"NSE_FO:BHARATFORG25MAY1100CE":{"ohlc":{"open":144.0,"high":162.7,"low":144.0,"close":153.2},"depth":{"buy":[{"quantity":1000,"price":148.6,"orders":2},{"quantity":500,"price":148.55,"orders":1},{"quantity":2000,"price":142.95,"orders":1},{"quantity":1000,"price":140.0,"orders":1},{"quantity":5000,"price":139.8,"orders":1}],"sell":[{"quantity":2000,"price":156.55,"orders":1},{"quantity":2500,"price":157.75,"orders":1},{"quantity":2000,"price":158.6,"orders":1},{"quantity":5000,"price":159.0,"orders":1},{"quantity":5000,"price":159.4,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|74775","symbol":"BHARATFORG25MAY1100CE","last_price":153.2,"volume":11000,"average_price":159.15,"oi":315000.0,"net_change":0.7,"total_buy_quantity":38500.0,"total_sell_quantity":36500.0,"lower_circuit_limit":70.75,"upper_circuit_limit":234.25,"last_trade_time":"1748425540523","oi_day_high":316000.0,"oi_day_low":315000.0},"NSE_FO:OFSS25MAY8535CE":{"ohlc":{"open":69.4,"high":99.25,"low":34.0,"close":30.1},"depth":{"buy":[{"quantity":50,"price":30.65,"orders":1},{"quantity":1000,"price":30.0,"orders":1},{"quantity":250,"price":29.0,"orders":1},{"quantity":50,"price":26.6,"orders":1},{"quantity":50,"price":26.55,"orders":1}],"sell":[{"quantity":50,"price":37.6,"orders":1},{"quantity":50,"price":37.65,"orders":1},{"quantity":50,"price":39.0,"orders":1},{"quantity":50,"price":40.15,"orders":1},{"quantity":50,"price":40.2,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|125826","symbol":"OFSS25MAY8535CE","last_price":30.1,"volume":68400,"average_price":64.38,"oi":14550.0,"net_change":-29.6,"total_buy_quantity":33600.0,"total_sell_quantity":6400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":258.2,"last_trade_time":"1748426394220","oi_day_high":22200.0,"oi_day_low":14400.0},"NSE_FO:SJVN25MAY99CE":{"ohlc":{"open":4.15,"high":4.15,"low":4.15,"close":4.15},"depth":{"buy":[{"quantity":18900,"price":1.95,"orders":1},{"quantity":18900,"price":1.9,"orders":1},{"quantity":47250,"price":1.6,"orders":1},{"quantity":189000,"price":1.45,"orders":1},{"quantity":14175,"price":1.4,"orders":1}],"sell":[{"quantity":18900,"price":3.9,"orders":1},{"quantity":33075,"price":3.95,"orders":2},{"quantity":23625,"price":4.0,"orders":1},{"quantity":47250,"price":4.1,"orders":1},{"quantity":47250,"price":4.25,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|138190","symbol":"SJVN25MAY99CE","last_price":4.15,"volume":0,"average_price":0.0,"oi":94500.0,"net_change":0.0,"total_buy_quantity":292950.0,"total_sell_quantity":401625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1748339796000","oi_day_high":94500.0,"oi_day_low":85050.0},"NSE_FO:BALKRISIND25MAY2580CE":{"ohlc":{"open":3.25,"high":3.5,"low":1.1,"close":1.35},"depth":{"buy":[{"quantity":300,"price":1.1,"orders":1},{"quantity":900,"price":1.05,"orders":3},{"quantity":600,"price":1.0,"orders":2},{"quantity":900,"price":0.95,"orders":3},{"quantity":300,"price":0.9,"orders":1}],"sell":[{"quantity":600,"price":1.3,"orders":2},{"quantity":900,"price":1.35,"orders":3},{"quantity":900,"price":1.4,"orders":3},{"quantity":900,"price":1.45,"orders":3},{"quantity":2400,"price":1.5,"orders":3}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|72896","symbol":"BALKRISIND25MAY2580CE","last_price":1.35,"volume":108300,"average_price":1.78,"oi":48000.0,"net_change":-4.05,"total_buy_quantity":82200.0,"total_sell_quantity":65400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1748426374247","oi_day_high":48000.0,"oi_day_low":25200.0},"NSE_FO:SUNPHARMA25MAY1800PE":{"ohlc":{"open":121.3,"high":135.05,"low":114.75,"close":135.0},"depth":{"buy":[{"quantity":1750,"price":122.1,"orders":1},{"quantity":350,"price":122.05,"orders":1},{"quantity":1400,"price":120.0,"orders":1},{"quantity":3500,"price":114.4,"orders":1},{"quantity":14000,"price":104.8,"orders":1}],"sell":[{"quantity":700,"price":135.0,"orders":2},{"quantity":350,"price":135.05,"orders":1},{"quantity":350,"price":135.15,"orders":1},{"quantity":1400,"price":147.85,"orders":1},{"quantity":3500,"price":152.55,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|125707","symbol":"SUNPHARMA25MAY1800PE","last_price":135.0,"volume":11550,"average_price":126.88,"oi":380450.0,"net_change":20.25,"total_buy_quantity":21350.0,"total_sell_quantity":22050.0,"lower_circuit_limit":46.7,"upper_circuit_limit":182.8,"last_trade_time":"1748425855855","oi_day_high":388150.0,"oi_day_low":380450.0},"NSE_FO:TITAN25MAY3380PE":{"ohlc":{"open":0.5,"high":0.6,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":700,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":175,"price":0.45,"orders":1},{"quantity":1575,"price":0.5,"orders":2},{"quantity":175,"price":2.0,"orders":1},{"quantity":7000,"price":2.8,"orders":1},{"quantity":525,"price":21.1,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|144457","symbol":"TITAN25MAY3380PE","last_price":0.05,"volume":8925,"average_price":0.34,"oi":64575.0,"net_change":-1.05,"total_buy_quantity":700.0,"total_sell_quantity":9450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1748422760743","oi_day_high":70875.0,"oi_day_low":64575.0},"NSE_FO:NHPC25MAY89CE":{"ohlc":{"open":0.45,"high":0.6,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":25600,"price":0.05,"orders":3},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":128000,"price":0.1,"orders":10},{"quantity":172800,"price":0.15,"orders":10},{"quantity":236800,"price":0.2,"orders":14},{"quantity":179200,"price":0.25,"orders":7},{"quantity":25600,"price":0.3,"orders":3}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|123706","symbol":"NHPC25MAY89CE","last_price":0.05,"volume":1433600,"average_price":0.26,"oi":1299200.0,"net_change":-0.4,"total_buy_quantity":25600.0,"total_sell_quantity":2182400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1748426371517","oi_day_high":1510400.0,"oi_day_low":1299200.0},"NSE_FO:PIIND25MAY3650PE":{"ohlc":{"open":3.7,"high":4.8,"low":0.2,"close":0.5},"depth":{"buy":[{"quantity":250,"price":0.25,"orders":2},{"quantity":125,"price":0.2,"orders":1},{"quantity":125,"price":0.15,"orders":1},{"quantity":13125,"price":0.1,"orders":3},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":125,"price":0.5,"orders":1},{"quantity":875,"price":0.55,"orders":3},{"quantity":6250,"price":4.95,"orders":1},{"quantity":250,"price":5.0,"orders":1},{"quantity":6250,"price":9.05,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|129736","symbol":"PIIND25MAY3650PE","last_price":0.5,"volume":25875,"average_price":1.18,"oi":41625.0,"net_change":-3.2,"total_buy_quantity":13625.0,"total_sell_quantity":13750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1748425587511","oi_day_high":46500.0,"oi_day_low":41625.0},"NSE_FO:FEDERALBNK25MAY202.5CE":{"ohlc":{"open":1.75,"high":1.8,"low":0.6,"close":1.0},"depth":{"buy":[{"quantity":10000,"price":1.0,"orders":2},{"quantity":15000,"price":0.95,"orders":3},{"quantity":10000,"price":0.9,"orders":2},{"quantity":20000,"price":0.85,"orders":3},{"quantity":15000,"price":0.8,"orders":3}],"sell":[{"quantity":5000,"price":1.05,"orders":1},{"quantity":25000,"price":1.1,"orders":5},{"quantity":25000,"price":1.15,"orders":5},{"quantity":20000,"price":1.2,"orders":4},{"quantity":20000,"price":1.25,"orders":4}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|88993","symbol":"FEDERALBNK25MAY202.5CE","last_price":1.0,"volume":5060000,"average_price":0.96,"oi":2170000.0,"net_change":-1.15,"total_buy_quantity":340000.0,"total_sell_quantity":665000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1748426397926","oi_day_high":2455000.0,"oi_day_low":2155000.0},"NSE_FO:APOLLOHOSP25MAY7150CE":{"ohlc":{"open":22.45,"high":34.9,"low":1.25,"close":1.65},"depth":{"buy":[{"quantity":375,"price":1.65,"orders":1},{"quantity":125,"price":1.6,"orders":1},{"quantity":625,"price":1.55,"orders":2},{"quantity":375,"price":1.5,"orders":2},{"quantity":375,"price":1.45,"orders":2}],"sell":[{"quantity":500,"price":1.95,"orders":2},{"quantity":375,"price":2.0,"orders":3},{"quantity":750,"price":2.05,"orders":4},{"quantity":375,"price":2.1,"orders":3},{"quantity":500,"price":2.15,"orders":3}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|68321","symbol":"APOLLOHOSP25MAY7150CE","last_price":1.65,"volume":133250,"average_price":5.92,"oi":41500.0,"net_change":-28.2,"total_buy_quantity":67750.0,"total_sell_quantity":20500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":123.45,"last_trade_time":"1748426379584","oi_day_high":49250.0,"oi_day_low":38500.0},"NSE_FO:UPL25MAY680CE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":678855,"price":0.05,"orders":23},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":17615,"price":0.15,"orders":5},{"quantity":10840,"price":0.2,"orders":5},{"quantity":10840,"price":0.25,"orders":3},{"quantity":5420,"price":0.3,"orders":2},{"quantity":4065,"price":0.35,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|138929","symbol":"UPL25MAY680CE","last_price":0.05,"volume":531160,"average_price":0.09,"oi":1758790.0,"net_change":-0.1,"total_buy_quantity":678855.0,"total_sell_quantity":247965.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1748426226442","oi_day_high":1994560.0,"oi_day_low":1758790.0},"NSE_FO:ICICIPRULI25MAY600PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":24750,"price":0.05,"orders":8},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3000,"price":0.15,"orders":2},{"quantity":1500,"price":0.2,"orders":1},{"quantity":1500,"price":0.25,"orders":1},{"quantity":1500,"price":0.4,"orders":1},{"quantity":2250,"price":0.5,"orders":3}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|91344","symbol":"ICICIPRULI25MAY600PE","last_price":0.1,"volume":8250,"average_price":0.1,"oi":165000.0,"net_change":-0.05,"total_buy_quantity":24750.0,"total_sell_quantity":63750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1748426300028","oi_day_high":168000.0,"oi_day_low":165000.0},"NSE_FO:SUNPHARMA25MAY1820CE":{"ohlc":{"open":0.1,"high":0.25,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":3850,"price":0.05,"orders":5},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":700,"price":0.1,"orders":2},{"quantity":17150,"price":0.15,"orders":6},{"quantity":3850,"price":0.2,"orders":4},{"quantity":3850,"price":0.25,"orders":2},{"quantity":7350,"price":0.3,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|140254","symbol":"SUNPHARMA25MAY1820CE","last_price":0.05,"volume":68250,"average_price":0.12,"oi":231000.0,"net_change":-0.2,"total_buy_quantity":3850.0,"total_sell_quantity":59150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1748426347239","oi_day_high":259000.0,"oi_day_low":231000.0},"NSE_FO:M&MFIN25MAY262.7PE":{"ohlc":{"open":3.7,"high":3.7,"low":0.3,"close":0.7},"depth":{"buy":[{"quantity":4112,"price":0.7,"orders":2},{"quantity":4112,"price":0.65,"orders":1},{"quantity":2056,"price":0.55,"orders":1},{"quantity":18504,"price":0.5,"orders":4},{"quantity":10280,"price":0.45,"orders":3}],"sell":[{"quantity":39064,"price":0.75,"orders":1},{"quantity":2056,"price":0.8,"orders":1},{"quantity":4112,"price":0.85,"orders":2},{"quantity":4112,"price":0.9,"orders":2},{"quantity":8224,"price":0.95,"orders":3}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|103517","symbol":"M&MFIN25MAY262.7PE","last_price":0.7,"volume":1531720,"average_price":0.91,"oi":536616.0,"net_change":-4.3,"total_buy_quantity":257000.0,"total_sell_quantity":351576.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1748426397249","oi_day_high":579792.0,"oi_day_low":446152.0},"NSE_FO:DELHIVERY25MAY300CE":{"ohlc":{"open":61.5,"high":61.5,"low":59.0,"close":59.05},"depth":{"buy":[{"quantity":3050,"price":59.0,"orders":2},{"quantity":1525,"price":58.65,"orders":1},{"quantity":1525,"price":58.15,"orders":1},{"quantity":1525,"price":56.55,"orders":1},{"quantity":6100,"price":56.5,"orders":1}],"sell":[{"quantity":1525,"price":60.6,"orders":1},{"quantity":1525,"price":60.65,"orders":1},{"quantity":7625,"price":60.8,"orders":1},{"quantity":7625,"price":60.85,"orders":1},{"quantity":6100,"price":61.0,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|79052","symbol":"DELHIVERY25MAY300CE","last_price":59.05,"volume":15250,"average_price":59.84,"oi":202825.0,"net_change":-4.85,"total_buy_quantity":143350.0,"total_sell_quantity":131150.0,"lower_circuit_limit":38.95,"upper_circuit_limit":88.85,"last_trade_time":"1748424823470","oi_day_high":213500.0,"oi_day_low":202825.0},"NSE_FO:GAIL25MAY192.5PE":{"ohlc":{"open":1.5,"high":1.5,"low":0.15,"close":0.7},"depth":{"buy":[{"quantity":9400,"price":0.65,"orders":4},{"quantity":9400,"price":0.6,"orders":3},{"quantity":18800,"price":0.55,"orders":4},{"quantity":7050,"price":0.5,"orders":2},{"quantity":7050,"price":0.45,"orders":2}],"sell":[{"quantity":4700,"price":0.75,"orders":2},{"quantity":7050,"price":0.8,"orders":2},{"quantity":9400,"price":0.85,"orders":3},{"quantity":14100,"price":0.9,"orders":3},{"quantity":2350,"price":0.95,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|89380","symbol":"GAIL25MAY192.5PE","last_price":0.7,"volume":3574350,"average_price":0.59,"oi":998750.0,"net_change":-0.8,"total_buy_quantity":195050.0,"total_sell_quantity":277300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1748426311550","oi_day_high":1290150.0,"oi_day_low":968200.0},"NSE_FO:ZYDUSLIFE25MAY880PE":{"ohlc":{"open":0.15,"high":0.25,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":36900,"price":0.05,"orders":4},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3600,"price":0.1,"orders":3},{"quantity":7200,"price":0.15,"orders":5},{"quantity":2700,"price":0.2,"orders":1},{"quantity":2700,"price":0.25,"orders":3},{"quantity":2700,"price":0.3,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|140952","symbol":"ZYDUSLIFE25MAY880PE","last_price":0.1,"volume":96300,"average_price":0.12,"oi":197100.0,"net_change":-0.2,"total_buy_quantity":36900.0,"total_sell_quantity":111600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1748426282913","oi_day_high":218700.0,"oi_day_low":196200.0},"NSE_FO:KPITTECH25MAY1220CE":{"ohlc":{"open":108.75,"high":118.55,"low":108.75,"close":115.55},"depth":{"buy":[{"quantity":1600,"price":103.85,"orders":1},{"quantity":1600,"price":103.8,"orders":1},{"quantity":4000,"price":100.8,"orders":1},{"quantity":20000,"price":95.2,"orders":1},{"quantity":2000,"price":91.0,"orders":1}],"sell":[{"quantity":2800,"price":120.2,"orders":2},{"quantity":2000,"price":120.9,"orders":1},{"quantity":4000,"price":121.05,"orders":1},{"quantity":4000,"price":121.5,"orders":1},{"quantity":1600,"price":122.4,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|112453","symbol":"KPITTECH25MAY1220CE","last_price":115.55,"volume":1600,"average_price":112.9,"oi":62400.0,"net_change":-4.4,"total_buy_quantity":34400.0,"total_sell_quantity":37600.0,"lower_circuit_limit":7.95,"upper_circuit_limit":212.85,"last_trade_time":"1748423243168","oi_day_high":62400.0,"oi_day_low":62400.0},"NSE_FO:TATAMOTORS25MAY670PE":{"ohlc":{"open":0.35,"high":0.4,"low":0.15,"close":0.3},"depth":{"buy":[{"quantity":21450,"price":0.25,"orders":4},{"quantity":71500,"price":0.2,"orders":7},{"quantity":64350,"price":0.15,"orders":12},{"quantity":184800,"price":0.1,"orders":15},{"quantity":45650,"price":0.05,"orders":8}],"sell":[{"quantity":10450,"price":0.3,"orders":4},{"quantity":9350,"price":0.35,"orders":8},{"quantity":6600,"price":0.4,"orders":4},{"quantity":6050,"price":0.45,"orders":3},{"quantity":18150,"price":0.5,"orders":5}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|142678","symbol":"TATAMOTORS25MAY670PE","last_price":0.3,"volume":1233100,"average_price":0.25,"oi":1305150.0,"net_change":-0.35,"total_buy_quantity":387750.0,"total_sell_quantity":140800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1748426356870","oi_day_high":1510850.0,"oi_day_low":1305150.0},"NSE_FO:INDIGO25MAY5500PE":{"ohlc":{"open":185.0,"high":211.3,"low":157.65,"close":171.0},"depth":{"buy":[{"quantity":450,"price":170.05,"orders":2},{"quantity":600,"price":170.0,"orders":1},{"quantity":300,"price":158.65,"orders":1},{"quantity":600,"price":154.75,"orders":1},{"quantity":450,"price":154.7,"orders":1}],"sell":[{"quantity":150,"price":199.75,"orders":1},{"quantity":300,"price":199.8,"orders":2},{"quantity":4200,"price":199.85,"orders":4},{"quantity":150,"price":199.9,"orders":1},{"quantity":600,"price":199.95,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|94020","symbol":"INDIGO25MAY5500PE","last_price":171.0,"volume":17850,"average_price":182.82,"oi":64050.0,"net_change":-25.05,"total_buy_quantity":13050.0,"total_sell_quantity":15150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":465.65,"last_trade_time":"1748426361961","oi_day_high":68700.0,"oi_day_low":63750.0},"NSE_FO:PATANJALI25MAY1960CE":{"ohlc":{"open":0.3,"high":0.3,"low":0.2,"close":0.3},"depth":{"buy":[{"quantity":3300,"price":0.2,"orders":2},{"quantity":3300,"price":0.15,"orders":1},{"quantity":17400,"price":0.05,"orders":7},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":6000,"price":1.4,"orders":1},{"quantity":12000,"price":1.9,"orders":1},{"quantity":2700,"price":1.95,"orders":1},{"quantity":12000,"price":3.3,"orders":1},{"quantity":1200,"price":7.1,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|113545","symbol":"PATANJALI25MAY1960CE","last_price":0.3,"volume":12300,"average_price":0.27,"oi":52800.0,"net_change":-0.2,"total_buy_quantity":24000.0,"total_sell_quantity":41400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1748424643599","oi_day_high":61800.0,"oi_day_low":52800.0},"NSE_FO:LT25MAY3300CE":{"ohlc":{"open":340.0,"high":347.0,"low":328.0,"close":337.0},"depth":{"buy":[{"quantity":1350,"price":322.75,"orders":2},{"quantity":600,"price":322.25,"orders":2},{"quantity":3750,"price":320.9,"orders":5},{"quantity":600,"price":305.6,"orders":1},{"quantity":1500,"price":295.95,"orders":1}],"sell":[{"quantity":750,"price":338.9,"orders":1},{"quantity":600,"price":348.4,"orders":1},{"quantity":750,"price":349.85,"orders":1},{"quantity":1500,"price":356.1,"orders":1},{"quantity":1500,"price":362.1,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|101854","symbol":"LT25MAY3300CE","last_price":337.0,"volume":5100,"average_price":341.69,"oi":97500.0,"net_change":-5.4,"total_buy_quantity":16350.0,"total_sell_quantity":11250.0,"lower_circuit_limit":157.6,"upper_circuit_limit":527.2,"last_trade_time":"1748425980410","oi_day_high":100350.0,"oi_day_low":97500.0},"NSE_FO:SYNGENE25MAY660CE":{"ohlc":{"open":2.6,"high":3.5,"low":0.7,"close":1.0},"depth":{"buy":[{"quantity":1000,"price":0.95,"orders":1},{"quantity":1000,"price":0.9,"orders":1},{"quantity":2000,"price":0.85,"orders":2},{"quantity":2000,"price":0.8,"orders":2},{"quantity":2000,"price":0.75,"orders":2}],"sell":[{"quantity":3000,"price":1.15,"orders":1},{"quantity":1000,"price":1.25,"orders":1},{"quantity":9000,"price":1.3,"orders":4},{"quantity":2000,"price":1.35,"orders":2},{"quantity":14000,"price":1.4,"orders":5}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|126444","symbol":"SYNGENE25MAY660CE","last_price":1.0,"volume":922000,"average_price":1.65,"oi":704000.0,"net_change":-2.45,"total_buy_quantity":99000.0,"total_sell_quantity":327000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1748426377171","oi_day_high":823000.0,"oi_day_low":701000.0},"NSE_FO:LAURUSLABS25MAY650PE":{"ohlc":{"open":39.6,"high":41.0,"low":38.0,"close":38.0},"depth":{"buy":[{"quantity":1700,"price":38.75,"orders":1},{"quantity":1700,"price":38.7,"orders":1},{"quantity":1700,"price":38.55,"orders":1},{"quantity":1700,"price":38.45,"orders":1},{"quantity":6800,"price":37.7,"orders":1}],"sell":[{"quantity":8500,"price":42.55,"orders":1},{"quantity":3400,"price":42.6,"orders":2},{"quantity":6800,"price":42.95,"orders":1},{"quantity":6800,"price":43.7,"orders":1},{"quantity":17000,"price":46.8,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|112724","symbol":"LAURUSLABS25MAY650PE","last_price":38.0,"volume":25500,"average_price":39.42,"oi":484500.0,"net_change":-12.0,"total_buy_quantity":124100.0,"total_sell_quantity":122400.0,"lower_circuit_limit":8.55,"upper_circuit_limit":91.45,"last_trade_time":"1748408144986","oi_day_high":496400.0,"oi_day_low":484500.0},"NSE_FO:DALBHARAT25MAY1980CE":{"ohlc":{"open":78.0,"high":78.4,"low":78.0,"close":78.4},"depth":{"buy":[{"quantity":550,"price":70.3,"orders":2},{"quantity":275,"price":70.25,"orders":1},{"quantity":550,"price":70.15,"orders":2},{"quantity":275,"price":69.85,"orders":1},{"quantity":1100,"price":62.35,"orders":1}],"sell":[{"quantity":275,"price":78.6,"orders":1},{"quantity":275,"price":78.65,"orders":1},{"quantity":825,"price":80.9,"orders":1},{"quantity":1375,"price":81.9,"orders":1},{"quantity":2750,"price":82.3,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|84723","symbol":"DALBHARAT25MAY1980CE","last_price":78.4,"volume":825,"average_price":78.26,"oi":17600.0,"net_change":-11.25,"total_buy_quantity":21450.0,"total_sell_quantity":20350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":194.35,"last_trade_time":"1748407037782","oi_day_high":17600.0,"oi_day_low":17600.0},"NSE_FO:JSWSTEEL25MAY1040PE":{"ohlc":{"open":34.9,"high":38.85,"low":31.25,"close":38.85},"depth":{"buy":[{"quantity":675,"price":38.25,"orders":1},{"quantity":675,"price":38.0,"orders":1},{"quantity":675,"price":37.95,"orders":1},{"quantity":675,"price":37.55,"orders":1},{"quantity":675,"price":37.4,"orders":1}],"sell":[{"quantity":675,"price":39.5,"orders":1},{"quantity":675,"price":39.65,"orders":1},{"quantity":675,"price":39.9,"orders":1},{"quantity":2025,"price":40.3,"orders":1},{"quantity":675,"price":40.35,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|99016","symbol":"JSWSTEEL25MAY1040PE","last_price":38.85,"volume":24975,"average_price":35.59,"oi":267975.0,"net_change":12.55,"total_buy_quantity":105300.0,"total_sell_quantity":74250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.0,"last_trade_time":"1748426324413","oi_day_high":274725.0,"oi_day_low":267975.0},"NSE_FO:TITAGARH25MAY820CE":{"ohlc":{"open":105.95,"high":119.0,"low":90.0,"close":91.15},"depth":{"buy":[{"quantity":625,"price":90.75,"orders":1},{"quantity":625,"price":89.85,"orders":1},{"quantity":625,"price":89.8,"orders":1},{"quantity":625,"price":86.6,"orders":1},{"quantity":625,"price":86.55,"orders":1}],"sell":[{"quantity":625,"price":93.75,"orders":1},{"quantity":625,"price":93.8,"orders":1},{"quantity":3125,"price":95.1,"orders":1},{"quantity":625,"price":95.3,"orders":1},{"quantity":4375,"price":95.55,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|144082","symbol":"TITAGARH25MAY820CE","last_price":91.15,"volume":30625,"average_price":104.96,"oi":63750.0,"net_change":-18.85,"total_buy_quantity":51250.0,"total_sell_quantity":53125.0,"lower_circuit_limit":16.9,"upper_circuit_limit":203.1,"last_trade_time":"1748425725577","oi_day_high":81875.0,"oi_day_low":63750.0},"NSE_FO:MRF25MAY130000CE":{"ohlc":{"open":13300.0,"high":13300.0,"low":11990.05,"close":12500.0},"depth":{"buy":[{"quantity":15,"price":12500.05,"orders":1},{"quantity":20,"price":12500.0,"orders":1},{"quantity":5,"price":12449.6,"orders":1},{"quantity":5,"price":12148.65,"orders":1},{"quantity":20,"price":11790.3,"orders":1}],"sell":[{"quantity":25,"price":13080.95,"orders":1},{"quantity":5,"price":13081.0,"orders":1},{"quantity":5,"price":13082.9,"orders":1},{"quantity":20,"price":13289.1,"orders":1},{"quantity":25,"price":13442.55,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|106954","symbol":"MRF25MAY130000CE","last_price":12500.0,"volume":65,"average_price":12611.88,"oi":845.0,"net_change":-1690.0,"total_buy_quantity":350.0,"total_sell_quantity":380.0,"lower_circuit_limit":8377.65,"upper_circuit_limit":20002.35,"last_trade_time":"1748426385407","oi_day_high":890.0,"oi_day_low":845.0},"NSE_FO:AMBUJACEM25MAY570PE":{"ohlc":{"open":7.8,"high":12.7,"low":5.45,"close":9.6},"depth":{"buy":[{"quantity":900,"price":10.75,"orders":1},{"quantity":900,"price":10.7,"orders":1},{"quantity":900,"price":10.65,"orders":1},{"quantity":900,"price":10.4,"orders":1},{"quantity":900,"price":10.0,"orders":1}],"sell":[{"quantity":900,"price":11.5,"orders":1},{"quantity":900,"price":11.55,"orders":1},{"quantity":900,"price":11.6,"orders":1},{"quantity":900,"price":12.1,"orders":1},{"quantity":6300,"price":12.15,"orders":3}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|65881","symbol":"AMBUJACEM25MAY570PE","last_price":9.6,"volume":137700,"average_price":9.27,"oi":218700.0,"net_change":-0.4,"total_buy_quantity":66600.0,"total_sell_quantity":80100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.95,"last_trade_time":"1748425435027","oi_day_high":237600.0,"oi_day_low":218700.0},"NSE_FO:POWERGRID25MAY315PE":{"ohlc":{"open":20.75,"high":24.0,"low":20.75,"close":23.85},"depth":{"buy":[{"quantity":1800,"price":23.7,"orders":1},{"quantity":1800,"price":23.5,"orders":1},{"quantity":1800,"price":23.4,"orders":1},{"quantity":7200,"price":23.3,"orders":1},{"quantity":9000,"price":22.6,"orders":1}],"sell":[{"quantity":7200,"price":26.75,"orders":1},{"quantity":1800,"price":26.8,"orders":1},{"quantity":7200,"price":27.2,"orders":1},{"quantity":72000,"price":27.45,"orders":1},{"quantity":18000,"price":27.5,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|132594","symbol":"POWERGRID25MAY315PE","last_price":23.85,"volume":7200,"average_price":22.53,"oi":270000.0,"net_change":3.1,"total_buy_quantity":151200.0,"total_sell_quantity":145800.0,"lower_circuit_limit":0.75,"upper_circuit_limit":40.75,"last_trade_time":"1748426062888","oi_day_high":271800.0,"oi_day_low":270000.0},"NSE_FO:CANBK25MAY99PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":533250,"price":0.05,"orders":27},{"quantity":648000,"price":0.1,"orders":5},{"quantity":27000,"price":0.3,"orders":2},{"quantity":27000,"price":1.35,"orders":1},{"quantity":337500,"price":1.65,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|78982","symbol":"CANBK25MAY99PE","last_price":0.05,"volume":74250,"average_price":0.05,"oi":2133000.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":1674000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1748415276543","oi_day_high":2139750.0,"oi_day_low":2133000.0},"NSE_FO:DRREDDY25MAY1180CE":{"ohlc":{"open":66.0,"high":71.1,"low":60.4,"close":60.75},"depth":{"buy":[{"quantity":3125,"price":58.0,"orders":1},{"quantity":2500,"price":47.45,"orders":1},{"quantity":6250,"price":44.85,"orders":1},{"quantity":6250,"price":43.55,"orders":1},{"quantity":18750,"price":41.05,"orders":1}],"sell":[{"quantity":1875,"price":66.6,"orders":1},{"quantity":3125,"price":66.65,"orders":1},{"quantity":2500,"price":66.7,"orders":1},{"quantity":6250,"price":67.15,"orders":1},{"quantity":3125,"price":68.15,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|81218","symbol":"DRREDDY25MAY1180CE","last_price":60.75,"volume":24375,"average_price":63.07,"oi":145000.0,"net_change":-4.25,"total_buy_quantity":40000.0,"total_sell_quantity":43125.0,"lower_circuit_limit":15.05,"upper_circuit_limit":114.95,"last_trade_time":"1748422995795","oi_day_high":145000.0,"oi_day_low":139375.0},"NSE_FO:IREDA25MAY175CE":{"ohlc":{"open":2.5,"high":3.7,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":14500,"price":0.45,"orders":2},{"quantity":20300,"price":0.4,"orders":5},{"quantity":23200,"price":0.35,"orders":6},{"quantity":31900,"price":0.3,"orders":8},{"quantity":20300,"price":0.25,"orders":4}],"sell":[{"quantity":78300,"price":0.5,"orders":6},{"quantity":23200,"price":0.55,"orders":6},{"quantity":20300,"price":0.6,"orders":5},{"quantity":14500,"price":0.65,"orders":4},{"quantity":31900,"price":0.7,"orders":11}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|96562","symbol":"IREDA25MAY175CE","last_price":0.45,"volume":3825100,"average_price":1.45,"oi":2682500.0,"net_change":-2.45,"total_buy_quantity":327700.0,"total_sell_quantity":962800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1748426396422","oi_day_high":3085600.0,"oi_day_low":2572300.0},"NSE_FO:PAYTM25MAY920PE":{"ohlc":{"open":53.1,"high":59.9,"low":52.15,"close":58.65},"depth":{"buy":[{"quantity":650,"price":64.8,"orders":1},{"quantity":1950,"price":63.45,"orders":1},{"quantity":3250,"price":63.05,"orders":1},{"quantity":2600,"price":63.0,"orders":1},{"quantity":6500,"price":62.1,"orders":1}],"sell":[{"quantity":650,"price":67.0,"orders":1},{"quantity":650,"price":67.05,"orders":1},{"quantity":650,"price":67.25,"orders":1},{"quantity":2600,"price":76.35,"orders":1},{"quantity":26000,"price":80.15,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|113663","symbol":"PAYTM25MAY920PE","last_price":58.65,"volume":13000,"average_price":55.62,"oi":37050.0,"net_change":5.3,"total_buy_quantity":48750.0,"total_sell_quantity":50050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":131.55,"last_trade_time":"1748414129673","oi_day_high":38350.0,"oi_day_low":35750.0},"NSE_FO:SBIN25MAY810PE":{"ohlc":{"open":18.25,"high":18.3,"low":12.45,"close":15.6},"depth":{"buy":[{"quantity":750,"price":14.95,"orders":1},{"quantity":750,"price":14.85,"orders":1},{"quantity":1500,"price":14.8,"orders":2},{"quantity":2250,"price":14.65,"orders":3},{"quantity":1500,"price":14.55,"orders":2}],"sell":[{"quantity":750,"price":15.45,"orders":1},{"quantity":1500,"price":15.5,"orders":2},{"quantity":750,"price":15.65,"orders":1},{"quantity":750,"price":15.7,"orders":1},{"quantity":750,"price":15.8,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|136172","symbol":"SBIN25MAY810PE","last_price":15.6,"volume":820500,"average_price":15.18,"oi":345000.0,"net_change":-0.55,"total_buy_quantity":105750.0,"total_sell_quantity":80250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.2,"last_trade_time":"1748426389075","oi_day_high":453750.0,"oi_day_low":345000.0},"NSE_FO:BEL25MAY305PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2850,"price":0.05,"orders":1},{"quantity":370500,"price":0.1,"orders":9},{"quantity":5700,"price":0.2,"orders":1},{"quantity":42750,"price":0.25,"orders":1},{"quantity":85500,"price":0.9,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|74555","symbol":"BEL25MAY305PE","last_price":0.05,"volume":176700,"average_price":0.05,"oi":843600.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":721050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1748426268058","oi_day_high":883500.0,"oi_day_low":843600.0},"NSE_FO:BAJAJFINSV25MAY2100PE":{"ohlc":{"open":74.45,"high":74.45,"low":64.0,"close":71.0},"depth":{"buy":[{"quantity":13500,"price":76.7,"orders":3},{"quantity":1000,"price":76.65,"orders":1},{"quantity":500,"price":76.6,"orders":1},{"quantity":500,"price":76.55,"orders":1},{"quantity":500,"price":63.0,"orders":1}],"sell":[{"quantity":1000,"price":83.05,"orders":2},{"quantity":11000,"price":83.1,"orders":2},{"quantity":500,"price":83.2,"orders":1},{"quantity":1000,"price":83.3,"orders":2},{"quantity":500,"price":83.55,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|72179","symbol":"BAJAJFINSV25MAY2100PE","last_price":71.0,"volume":20500,"average_price":71.32,"oi":81500.0,"net_change":-2.15,"total_buy_quantity":46500.0,"total_sell_quantity":52000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":167.05,"last_trade_time":"1748421600308","oi_day_high":87500.0,"oi_day_low":81500.0},"NSE_FO:JSL25MAY570CE":{"ohlc":{"open":76.7,"high":76.7,"low":76.7,"close":76.7},"depth":{"buy":[{"quantity":775,"price":72.1,"orders":1},{"quantity":3875,"price":72.05,"orders":2},{"quantity":775,"price":72.0,"orders":1},{"quantity":3100,"price":71.15,"orders":1},{"quantity":7750,"price":68.45,"orders":1}],"sell":[{"quantity":4650,"price":78.75,"orders":1},{"quantity":3100,"price":78.8,"orders":1},{"quantity":3875,"price":79.15,"orders":1},{"quantity":15500,"price":79.8,"orders":2},{"quantity":38750,"price":91.1,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|110199","symbol":"JSL25MAY570CE","last_price":76.7,"volume":775,"average_price":76.7,"oi":40300.0,"net_change":4.4,"total_buy_quantity":66650.0,"total_sell_quantity":65875.0,"lower_circuit_limit":30.3,"upper_circuit_limit":125.8,"last_trade_time":"1748405265602","oi_day_high":40300.0,"oi_day_low":40300.0},"NSE_FO:PEL25MAY1020CE":{"ohlc":{"open":73.4,"high":73.4,"low":70.0,"close":70.0},"depth":{"buy":[{"quantity":2250,"price":63.25,"orders":2},{"quantity":750,"price":63.0,"orders":1},{"quantity":3000,"price":54.4,"orders":1},{"quantity":3750,"price":51.4,"orders":1},{"quantity":7500,"price":49.15,"orders":1}],"sell":[{"quantity":750,"price":71.0,"orders":1},{"quantity":2250,"price":71.05,"orders":1},{"quantity":3000,"price":72.95,"orders":1},{"quantity":3750,"price":73.3,"orders":1},{"quantity":7500,"price":75.45,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|127778","symbol":"PEL25MAY1020CE","last_price":70.0,"volume":1500,"average_price":71.7,"oi":89250.0,"net_change":-6.1,"total_buy_quantity":49500.0,"total_sell_quantity":48000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":156.05,"last_trade_time":"1748421698743","oi_day_high":90000.0,"oi_day_low":89250.0},"NSE_FO:ALKEM25MAY5200PE":{"ohlc":{"open":47.05,"high":61.0,"low":25.45,"close":29.45},"depth":{"buy":[{"quantity":100,"price":25.35,"orders":1},{"quantity":100,"price":25.3,"orders":1},{"quantity":100,"price":25.0,"orders":1},{"quantity":100,"price":24.95,"orders":1},{"quantity":100,"price":24.55,"orders":1}],"sell":[{"quantity":100,"price":35.5,"orders":1},{"quantity":100,"price":35.55,"orders":1},{"quantity":100,"price":37.0,"orders":1},{"quantity":200,"price":42.75,"orders":1},{"quantity":100,"price":42.8,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|65605","symbol":"ALKEM25MAY5200PE","last_price":29.45,"volume":45300,"average_price":45.76,"oi":44100.0,"net_change":-19.05,"total_buy_quantity":34500.0,"total_sell_quantity":3600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.6,"last_trade_time":"1748426379793","oi_day_high":46700.0,"oi_day_low":41100.0},"NSE_FO:POONAWALLA25MAY395PE":{"ohlc":{"open":2.8,"high":3.8,"low":0.6,"close":0.9},"depth":{"buy":[{"quantity":1450,"price":0.35,"orders":1},{"quantity":5800,"price":0.3,"orders":3},{"quantity":10150,"price":0.25,"orders":3},{"quantity":1450,"price":0.2,"orders":1},{"quantity":1450,"price":0.15,"orders":1}],"sell":[{"quantity":1450,"price":0.95,"orders":1},{"quantity":1450,"price":1.8,"orders":1},{"quantity":1450,"price":1.85,"orders":1},{"quantity":1450,"price":1.95,"orders":1},{"quantity":1450,"price":2.05,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|131892","symbol":"POONAWALLA25MAY395PE","last_price":0.9,"volume":192850,"average_price":2.17,"oi":117450.0,"net_change":-2.0,"total_buy_quantity":42050.0,"total_sell_quantity":113100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1748426394346","oi_day_high":165300.0,"oi_day_low":117450.0},"NSE_FO:ACC25MAY2060CE":{"ohlc":{"open":0.25,"high":0.4,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":6600,"price":0.15,"orders":5},{"quantity":17100,"price":0.1,"orders":12},{"quantity":15300,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":900,"price":0.25,"orders":3},{"quantity":900,"price":0.3,"orders":3},{"quantity":600,"price":0.35,"orders":2},{"quantity":4200,"price":0.4,"orders":3},{"quantity":300,"price":0.5,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|65937","symbol":"ACC25MAY2060CE","last_price":0.2,"volume":36300,"average_price":0.27,"oi":84600.0,"net_change":-0.15,"total_buy_quantity":39000.0,"total_sell_quantity":49800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1748425859330","oi_day_high":96000.0,"oi_day_low":83400.0},"NSE_FO:ICICIGI25MAY1880PE":{"ohlc":{"open":45.7,"high":49.3,"low":21.2,"close":35.35},"depth":{"buy":[{"quantity":250,"price":30.65,"orders":1},{"quantity":250,"price":30.6,"orders":1},{"quantity":500,"price":30.35,"orders":1},{"quantity":500,"price":26.2,"orders":1},{"quantity":1250,"price":26.15,"orders":1}],"sell":[{"quantity":500,"price":35.05,"orders":2},{"quantity":250,"price":35.1,"orders":1},{"quantity":250,"price":35.15,"orders":1},{"quantity":250,"price":35.2,"orders":1},{"quantity":250,"price":35.25,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|90967","symbol":"ICICIGI25MAY1880PE","last_price":35.35,"volume":19500,"average_price":35.87,"oi":68750.0,"net_change":-7.05,"total_buy_quantity":10250.0,"total_sell_quantity":28250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":113.35,"last_trade_time":"1748426383891","oi_day_high":70250.0,"oi_day_low":68500.0},"NSE_FO:MUTHOOTFIN25MAY2160CE":{"ohlc":{"open":1.7,"high":3.1,"low":0.6,"close":0.6},"depth":{"buy":[{"quantity":275,"price":0.6,"orders":1},{"quantity":550,"price":0.55,"orders":1},{"quantity":1650,"price":0.5,"orders":4},{"quantity":7150,"price":0.45,"orders":5},{"quantity":6050,"price":0.4,"orders":3}],"sell":[{"quantity":8250,"price":0.7,"orders":4},{"quantity":4400,"price":0.75,"orders":3},{"quantity":17875,"price":0.8,"orders":9},{"quantity":1650,"price":0.85,"orders":3},{"quantity":1375,"price":0.9,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|107188","symbol":"MUTHOOTFIN25MAY2160CE","last_price":0.6,"volume":317350,"average_price":1.73,"oi":233750.0,"net_change":-1.15,"total_buy_quantity":119900.0,"total_sell_quantity":123475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1748426303326","oi_day_high":325600.0,"oi_day_low":231825.0},"NSE_FO:COLPAL25MAY2740CE":{"ohlc":{"open":0.3,"high":0.5,"low":0.2,"close":0.4},"depth":{"buy":[{"quantity":175,"price":0.3,"orders":1},{"quantity":175,"price":0.25,"orders":1},{"quantity":4725,"price":0.2,"orders":6},{"quantity":6825,"price":0.15,"orders":5},{"quantity":23625,"price":0.1,"orders":9}],"sell":[{"quantity":350,"price":0.45,"orders":2},{"quantity":1225,"price":0.5,"orders":2},{"quantity":350,"price":0.55,"orders":2},{"quantity":525,"price":0.6,"orders":3},{"quantity":350,"price":0.65,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|82706","symbol":"COLPAL25MAY2740CE","last_price":0.4,"volume":11900,"average_price":0.38,"oi":85575.0,"net_change":-0.1,"total_buy_quantity":71575.0,"total_sell_quantity":27475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1748426025546","oi_day_high":89950.0,"oi_day_low":85575.0},"NSE_FO:KALYANKJIL25MAY520CE":{"ohlc":{"open":45.0,"high":50.7,"low":45.0,"close":50.35},"depth":{"buy":[{"quantity":775,"price":48.0,"orders":1},{"quantity":1550,"price":47.95,"orders":2},{"quantity":775,"price":47.9,"orders":1},{"quantity":775,"price":47.5,"orders":1},{"quantity":775,"price":46.5,"orders":1}],"sell":[{"quantity":6200,"price":52.3,"orders":2},{"quantity":2325,"price":52.35,"orders":1},{"quantity":775,"price":52.65,"orders":1},{"quantity":3100,"price":52.7,"orders":1},{"quantity":7750,"price":53.2,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|99508","symbol":"KALYANKJIL25MAY520CE","last_price":50.35,"volume":8525,"average_price":49.74,"oi":159650.0,"net_change":7.3,"total_buy_quantity":75950.0,"total_sell_quantity":79050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.95,"last_trade_time":"1748426331697","oi_day_high":166625.0,"oi_day_low":159650.0},"NSE_FO:PETRONET25MAY315CE":{"ohlc":{"open":4.0,"high":4.45,"low":0.7,"close":0.75},"depth":{"buy":[{"quantity":4500,"price":0.6,"orders":3},{"quantity":1500,"price":0.55,"orders":1},{"quantity":9000,"price":0.5,"orders":3},{"quantity":1500,"price":0.45,"orders":1},{"quantity":1500,"price":0.4,"orders":1}],"sell":[{"quantity":18000,"price":0.7,"orders":3},{"quantity":28500,"price":0.75,"orders":4},{"quantity":22500,"price":0.8,"orders":4},{"quantity":7500,"price":0.85,"orders":3},{"quantity":3000,"price":0.9,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|128354","symbol":"PETRONET25MAY315CE","last_price":0.75,"volume":870000,"average_price":2.18,"oi":375000.0,"net_change":-3.65,"total_buy_quantity":114000.0,"total_sell_quantity":415500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1748426380365","oi_day_high":375000.0,"oi_day_low":306000.0},"NSE_FO:ASHOKLEY25MAY230CE":{"ohlc":{"open":9.4,"high":12.4,"low":8.6,"close":8.95},"depth":{"buy":[{"quantity":17500,"price":8.1,"orders":1},{"quantity":2500,"price":8.05,"orders":1},{"quantity":15000,"price":7.2,"orders":2},{"quantity":2500,"price":6.7,"orders":1},{"quantity":25000,"price":6.55,"orders":1}],"sell":[{"quantity":2500,"price":9.65,"orders":1},{"quantity":7500,"price":9.75,"orders":1},{"quantity":2500,"price":9.85,"orders":1},{"quantity":25000,"price":9.9,"orders":3},{"quantity":2500,"price":10.15,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|67234","symbol":"ASHOKLEY25MAY230CE","last_price":8.95,"volume":252500,"average_price":10.33,"oi":2097500.0,"net_change":-0.65,"total_buy_quantity":260000.0,"total_sell_quantity":240000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.6,"last_trade_time":"1748425746144","oi_day_high":2157500.0,"oi_day_low":2097500.0},"NSE_FO:BRITANNIA25MAY5450CE":{"ohlc":{"open":40.45,"high":61.8,"low":17.65,"close":33.5},"depth":{"buy":[{"quantity":100,"price":4.75,"orders":1},{"quantity":100,"price":4.6,"orders":1},{"quantity":100,"price":4.55,"orders":1},{"quantity":5000,"price":3.55,"orders":1},{"quantity":5000,"price":3.3,"orders":1}],"sell":[{"quantity":100,"price":37.35,"orders":1},{"quantity":100,"price":37.4,"orders":1},{"quantity":100,"price":43.55,"orders":1},{"quantity":100,"price":43.6,"orders":1},{"quantity":100,"price":53.7,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|76986","symbol":"BRITANNIA25MAY5450CE","last_price":33.5,"volume":90900,"average_price":31.93,"oi":28600.0,"net_change":-40.85,"total_buy_quantity":65600.0,"total_sell_quantity":10200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":222.9,"last_trade_time":"1748426232386","oi_day_high":34900.0,"oi_day_low":26600.0},"NSE_FO:JINDALSTEL25MAY910PE":{"ohlc":{"open":0.6,"high":0.9,"low":0.15,"close":0.25},"depth":{"buy":[{"quantity":1250,"price":0.2,"orders":2},{"quantity":625,"price":0.15,"orders":1},{"quantity":16250,"price":0.1,"orders":3},{"quantity":1875,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1250,"price":0.3,"orders":2},{"quantity":1875,"price":0.35,"orders":3},{"quantity":1875,"price":0.4,"orders":2},{"quantity":1875,"price":0.45,"orders":1},{"quantity":1875,"price":0.5,"orders":3}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|109181","symbol":"JINDALSTEL25MAY910PE","last_price":0.25,"volume":54375,"average_price":0.37,"oi":96875.0,"net_change":-0.45,"total_buy_quantity":20000.0,"total_sell_quantity":90625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1748426134074","oi_day_high":96875.0,"oi_day_low":86875.0},"NSE_FO:PFC25MAY430PE":{"ohlc":{"open":14.2,"high":20.7,"low":13.5,"close":19.95},"depth":{"buy":[{"quantity":2600,"price":19.7,"orders":2},{"quantity":1300,"price":19.65,"orders":1},{"quantity":1300,"price":19.6,"orders":1},{"quantity":1300,"price":19.55,"orders":1},{"quantity":1300,"price":19.5,"orders":1}],"sell":[{"quantity":1300,"price":19.9,"orders":1},{"quantity":1300,"price":19.95,"orders":1},{"quantity":1300,"price":20.0,"orders":1},{"quantity":1300,"price":20.05,"orders":1},{"quantity":2600,"price":20.15,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|128559","symbol":"PFC25MAY430PE","last_price":19.95,"volume":683800,"average_price":16.1,"oi":729300.0,"net_change":2.65,"total_buy_quantity":182000.0,"total_sell_quantity":132600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.0,"last_trade_time":"1748426378473","oi_day_high":943800.0,"oi_day_low":725400.0},"NSE_FO:HDFCLIFE25MAY710CE":{"ohlc":{"open":73.0,"high":75.9,"low":72.0,"close":75.9},"depth":{"buy":[{"quantity":4400,"price":71.55,"orders":1},{"quantity":1100,"price":71.5,"orders":1},{"quantity":1100,"price":71.4,"orders":1},{"quantity":1100,"price":71.3,"orders":1},{"quantity":4400,"price":66.65,"orders":1}],"sell":[{"quantity":9900,"price":77.95,"orders":2},{"quantity":4400,"price":78.0,"orders":1},{"quantity":5500,"price":78.4,"orders":1},{"quantity":11000,"price":79.15,"orders":1},{"quantity":11000,"price":79.65,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|94703","symbol":"HDFCLIFE25MAY710CE","last_price":75.9,"volume":4400,"average_price":73.97,"oi":269500.0,"net_change":8.9,"total_buy_quantity":56100.0,"total_sell_quantity":74800.0,"lower_circuit_limit":31.6,"upper_circuit_limit":102.4,"last_trade_time":"1748418572182","oi_day_high":271700.0,"oi_day_low":269500.0},"NSE_FO:HUDCO25MAY230PE":{"ohlc":{"open":0.25,"high":0.3,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":116400,"price":0.15,"orders":12},{"quantity":162475,"price":0.1,"orders":10},{"quantity":307975,"price":0.05,"orders":19},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2425,"price":0.2,"orders":1},{"quantity":116400,"price":0.25,"orders":14},{"quantity":29100,"price":0.3,"orders":3},{"quantity":26675,"price":0.35,"orders":2},{"quantity":26675,"price":0.4,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|90027","symbol":"HUDCO25MAY230PE","last_price":0.2,"volume":1491375,"average_price":0.21,"oi":1030625.0,"net_change":-0.35,"total_buy_quantity":586850.0,"total_sell_quantity":533500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1748426393864","oi_day_high":1280400.0,"oi_day_low":1030625.0},"NSE_FO:IEX25MAY190PE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":22500,"price":0.05,"orders":5},{"quantity":15000,"price":0.1,"orders":2},{"quantity":18750,"price":0.15,"orders":4},{"quantity":3750,"price":0.25,"orders":1},{"quantity":3750,"price":0.45,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|92034","symbol":"IEX25MAY190PE","last_price":0.05,"volume":1335000,"average_price":0.06,"oi":768750.0,"net_change":-0.15,"total_buy_quantity":0.0,"total_sell_quantity":270000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1748425323947","oi_day_high":1095000.0,"oi_day_low":768750.0},"NSE_FO:ITC25MAY430PE":{"ohlc":{"open":12.65,"high":15.65,"low":7.45,"close":8.85},"depth":{"buy":[{"quantity":3200,"price":8.85,"orders":2},{"quantity":1600,"price":8.8,"orders":1},{"quantity":1600,"price":8.75,"orders":1},{"quantity":1600,"price":8.7,"orders":1},{"quantity":4800,"price":8.65,"orders":2}],"sell":[{"quantity":1600,"price":9.0,"orders":1},{"quantity":3200,"price":9.05,"orders":2},{"quantity":1600,"price":9.1,"orders":1},{"quantity":1600,"price":9.15,"orders":1},{"quantity":1600,"price":9.25,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|97220","symbol":"ITC25MAY430PE","last_price":8.85,"volume":11880000,"average_price":9.65,"oi":1235200.0,"net_change":3.45,"total_buy_quantity":217600.0,"total_sell_quantity":224000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1748426392622","oi_day_high":3638400.0,"oi_day_low":1177600.0},"NSE_FO:AUBANK25MAY680CE":{"ohlc":{"open":22.0,"high":27.5,"low":20.15,"close":26.3},"depth":{"buy":[{"quantity":2000,"price":25.15,"orders":1},{"quantity":1000,"price":25.1,"orders":1},{"quantity":9000,"price":25.0,"orders":1},{"quantity":2000,"price":24.6,"orders":1},{"quantity":1000,"price":24.55,"orders":1}],"sell":[{"quantity":2000,"price":26.35,"orders":1},{"quantity":1000,"price":26.4,"orders":1},{"quantity":1000,"price":26.6,"orders":1},{"quantity":1000,"price":26.65,"orders":1},{"quantity":1000,"price":27.6,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|68660","symbol":"AUBANK25MAY680CE","last_price":26.3,"volume":86000,"average_price":24.54,"oi":296000.0,"net_change":3.35,"total_buy_quantity":103000.0,"total_sell_quantity":105000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.45,"last_trade_time":"1748426292001","oi_day_high":336000.0,"oi_day_low":296000.0},"NSE_FO:ADANIENT25MAY2440CE":{"ohlc":{"open":95.05,"high":105.95,"low":73.65,"close":80.7},"depth":{"buy":[{"quantity":300,"price":76.45,"orders":1},{"quantity":300,"price":76.3,"orders":1},{"quantity":300,"price":76.15,"orders":1},{"quantity":300,"price":68.0,"orders":1},{"quantity":600,"price":67.95,"orders":1}],"sell":[{"quantity":300,"price":81.2,"orders":1},{"quantity":600,"price":81.25,"orders":2},{"quantity":300,"price":81.3,"orders":1},{"quantity":300,"price":81.35,"orders":1},{"quantity":300,"price":81.4,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|64512","symbol":"ADANIENT25MAY2440CE","last_price":80.7,"volume":77400,"average_price":85.99,"oi":159600.0,"net_change":-26.25,"total_buy_quantity":13500.0,"total_sell_quantity":18300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":298.9,"last_trade_time":"1748426250242","oi_day_high":198300.0,"oi_day_low":159600.0},"NSE_FO:TATAELXSI25MAY5900CE":{"ohlc":{"open":570.0,"high":573.35,"low":550.0,"close":550.0},"depth":{"buy":[{"quantity":800,"price":525.95,"orders":2},{"quantity":300,"price":525.9,"orders":1},{"quantity":400,"price":525.85,"orders":1},{"quantity":1000,"price":508.75,"orders":1},{"quantity":4000,"price":405.45,"orders":1}],"sell":[{"quantity":700,"price":595.6,"orders":2},{"quantity":400,"price":617.65,"orders":1},{"quantity":1000,"price":636.85,"orders":1},{"quantity":4000,"price":671.25,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|142497","symbol":"TATAELXSI25MAY5900CE","last_price":550.0,"volume":2200,"average_price":569.96,"oi":17700.0,"net_change":63.0,"total_buy_quantity":8000.0,"total_sell_quantity":6100.0,"lower_circuit_limit":82.55,"upper_circuit_limit":891.45,"last_trade_time":"1748426342863","oi_day_high":18700.0,"oi_day_low":17700.0},"NSE_FO:CHAMBLFERT25MAY690CE":{"ohlc":{"open":0.15,"high":0.15,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":1900,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":5700,"price":0.1,"orders":4},{"quantity":2850,"price":0.15,"orders":1},{"quantity":9500,"price":0.2,"orders":3},{"quantity":2850,"price":0.25,"orders":1},{"quantity":9500,"price":0.3,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|80508","symbol":"CHAMBLFERT25MAY690CE","last_price":0.1,"volume":23750,"average_price":0.08,"oi":326800.0,"net_change":-0.2,"total_buy_quantity":1900.0,"total_sell_quantity":144400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1748424901335","oi_day_high":336300.0,"oi_day_low":326800.0},"NSE_FO:HINDZINC25MAY460PE":{"ohlc":{"open":10.0,"high":10.0,"low":5.35,"close":8.5},"depth":{"buy":[{"quantity":1225,"price":7.9,"orders":1},{"quantity":1225,"price":7.85,"orders":1},{"quantity":1225,"price":7.75,"orders":1},{"quantity":3675,"price":7.65,"orders":1},{"quantity":2450,"price":7.4,"orders":1}],"sell":[{"quantity":1225,"price":9.35,"orders":1},{"quantity":1225,"price":9.4,"orders":1},{"quantity":4900,"price":12.45,"orders":1},{"quantity":12250,"price":13.65,"orders":1},{"quantity":3675,"price":15.15,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|98904","symbol":"HINDZINC25MAY460PE","last_price":8.5,"volume":37975,"average_price":6.98,"oi":57575.0,"net_change":-2.35,"total_buy_quantity":122500.0,"total_sell_quantity":90650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.55,"last_trade_time":"1748426220566","oi_day_high":64925.0,"oi_day_low":56350.0},"NSE_FO:DEEPAKNTR25MAY2000CE":{"ohlc":{"open":90.45,"high":100.45,"low":27.5,"close":35.75},"depth":{"buy":[{"quantity":300,"price":35.35,"orders":1},{"quantity":300,"price":35.3,"orders":1},{"quantity":600,"price":35.2,"orders":1},{"quantity":300,"price":29.45,"orders":1},{"quantity":3000,"price":29.4,"orders":1}],"sell":[{"quantity":300,"price":44.5,"orders":1},{"quantity":3000,"price":44.55,"orders":1},{"quantity":300,"price":45.15,"orders":1},{"quantity":1200,"price":45.2,"orders":1},{"quantity":300,"price":45.7,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|78772","symbol":"DEEPAKNTR25MAY2000CE","last_price":35.75,"volume":261900,"average_price":47.09,"oi":100800.0,"net_change":-36.15,"total_buy_quantity":35700.0,"total_sell_quantity":11700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":171.1,"last_trade_time":"1748426395371","oi_day_high":138300.0,"oi_day_low":89400.0},"NSE_FO:MGL25MAY1320PE":{"ohlc":{"open":5.5,"high":5.5,"low":0.45,"close":0.45},"depth":{"buy":[{"quantity":800,"price":0.45,"orders":1},{"quantity":1600,"price":0.4,"orders":3},{"quantity":12800,"price":0.35,"orders":5},{"quantity":1600,"price":0.3,"orders":2},{"quantity":17600,"price":0.25,"orders":3}],"sell":[{"quantity":800,"price":0.75,"orders":2},{"quantity":400,"price":0.8,"orders":1},{"quantity":800,"price":0.85,"orders":2},{"quantity":1200,"price":0.9,"orders":2},{"quantity":800,"price":0.95,"orders":2}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|105646","symbol":"MGL25MAY1320PE","last_price":0.45,"volume":95200,"average_price":1.81,"oi":48400.0,"net_change":-6.9,"total_buy_quantity":165600.0,"total_sell_quantity":72000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.25,"last_trade_time":"1748426341686","oi_day_high":52800.0,"oi_day_low":46400.0},"NSE_FO:NATIONALUM25MAY160CE":{"ohlc":{"open":23.3,"high":23.5,"low":22.5,"close":22.75},"depth":{"buy":[{"quantity":3750,"price":23.0,"orders":1},{"quantity":15000,"price":22.15,"orders":1},{"quantity":37500,"price":21.85,"orders":1},{"quantity":112500,"price":20.6,"orders":1},{"quantity":11250,"price":20.2,"orders":1}],"sell":[{"quantity":3750,"price":24.2,"orders":1},{"quantity":3750,"price":24.3,"orders":1},{"quantity":3750,"price":24.55,"orders":1},{"quantity":26250,"price":24.6,"orders":2},{"quantity":37500,"price":24.9,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|107479","symbol":"NATIONALUM25MAY160CE","last_price":22.75,"volume":41250,"average_price":22.97,"oi":633750.0,"net_change":0.75,"total_buy_quantity":180000.0,"total_sell_quantity":285000.0,"lower_circuit_limit":2.0,"upper_circuit_limit":42.0,"last_trade_time":"1748424546654","oi_day_high":648750.0,"oi_day_low":626250.0},"NSE_FO:APLAPOLLO25MAY1620CE":{"ohlc":{"open":221.85,"high":221.85,"low":215.0,"close":215.0},"depth":{"buy":[{"quantity":1400,"price":204.75,"orders":1},{"quantity":1400,"price":204.7,"orders":1},{"quantity":3500,"price":196.2,"orders":1},{"quantity":14000,"price":193.1,"orders":1},{"quantity":1750,"price":182.95,"orders":1}],"sell":[{"quantity":350,"price":220.8,"orders":1},{"quantity":350,"price":220.85,"orders":1},{"quantity":350,"price":220.95,"orders":1},{"quantity":350,"price":221.05,"orders":1},{"quantity":1400,"price":224.45,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|68083","symbol":"APLAPOLLO25MAY1620CE","last_price":215.0,"volume":700,"average_price":218.42,"oi":89250.0,"net_change":1.0,"total_buy_quantity":26950.0,"total_sell_quantity":25550.0,"lower_circuit_limit":113.25,"upper_circuit_limit":334.95,"last_trade_time":"1748414529033","oi_day_high":89600.0,"oi_day_low":89250.0},"NSE_FO:BHARTIARTL25MAY1840CE":{"ohlc":{"open":12.05,"high":25.1,"low":10.2,"close":15.0},"depth":{"buy":[{"quantity":475,"price":14.55,"orders":1},{"quantity":475,"price":14.5,"orders":1},{"quantity":475,"price":14.0,"orders":1},{"quantity":475,"price":12.6,"orders":1},{"quantity":950,"price":12.55,"orders":1}],"sell":[{"quantity":475,"price":16.0,"orders":1},{"quantity":950,"price":16.05,"orders":2},{"quantity":475,"price":16.1,"orders":1},{"quantity":475,"price":17.25,"orders":1},{"quantity":475,"price":17.3,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|71333","symbol":"BHARTIARTL25MAY1840CE","last_price":15.0,"volume":2757375,"average_price":17.78,"oi":2316575.0,"net_change":2.7,"total_buy_quantity":350075.0,"total_sell_quantity":53200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.25,"last_trade_time":"1748426391913","oi_day_high":2461925.0,"oi_day_low":2314200.0},"NSE_FO:ONGC25MAY250PE":{"ohlc":{"open":5.8,"high":8.3,"low":5.5,"close":7.65},"depth":{"buy":[{"quantity":7700,"price":7.65,"orders":1},{"quantity":1925,"price":7.6,"orders":1},{"quantity":1925,"price":7.5,"orders":1},{"quantity":5775,"price":7.4,"orders":1},{"quantity":1925,"price":7.35,"orders":1}],"sell":[{"quantity":3850,"price":7.9,"orders":2},{"quantity":5775,"price":8.2,"orders":1},{"quantity":1925,"price":8.25,"orders":1},{"quantity":3850,"price":8.3,"orders":1},{"quantity":1925,"price":8.35,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|111574","symbol":"ONGC25MAY250PE","last_price":7.65,"volume":710325,"average_price":7.32,"oi":1164625.0,"net_change":2.05,"total_buy_quantity":209825.0,"total_sell_quantity":159775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1748425740574","oi_day_high":1355200.0,"oi_day_low":1158850.0},"NSE_FO:TATACOMM25MAY1600CE":{"ohlc":{"open":90.4,"high":94.0,"low":82.2,"close":90.7},"depth":{"buy":[{"quantity":250,"price":88.05,"orders":1},{"quantity":750,"price":88.0,"orders":1},{"quantity":250,"price":87.1,"orders":1},{"quantity":750,"price":87.05,"orders":1},{"quantity":250,"price":80.9,"orders":1}],"sell":[{"quantity":500,"price":92.7,"orders":2},{"quantity":250,"price":92.75,"orders":1},{"quantity":250,"price":93.0,"orders":1},{"quantity":250,"price":93.45,"orders":1},{"quantity":250,"price":93.5,"orders":1}]},"timestamp":"2025-05-28T15:45:59.64+05:30","instrument_token":"NSE_FO|127024","symbol":"TATACOMM25MAY1600CE","last_price":90.7,"volume":18500,"average_price":88.39,"oi":129000.0,"net_change":3.45,"total_buy_quantity":21750.0,"total_sell_quantity":30250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":177.95,"last_trade_time":"1748426180213","oi_day_high":142000.0,"oi_day_low":129000.0}}}