{"status":"success","data":{"NSE_FO:ADANIPORTS25MAY1240PE":{"ohlc":{"open":58.1,"high":66.8,"low":54.4,"close":59.75},"depth":{"buy":[{"quantity":400,"price":59.7,"orders":1},{"quantity":400,"price":59.65,"orders":1},{"quantity":400,"price":59.6,"orders":1},{"quantity":400,"price":59.4,"orders":1},{"quantity":400,"price":58.75,"orders":1}],"sell":[{"quantity":400,"price":60.1,"orders":1},{"quantity":400,"price":60.25,"orders":1},{"quantity":400,"price":60.45,"orders":1},{"quantity":2000,"price":60.9,"orders":1},{"quantity":400,"price":61.1,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|65157","symbol":"ADANIPORTS25MAY1240PE","last_price":59.75,"volume":220000,"average_price":58.32,"oi":550800.0,"net_change":-2.15,"total_buy_quantity":24400.0,"total_sell_quantity":40000.0,"lower_circuit_limit":14.95,"upper_circuit_limit":108.85,"last_trade_time":"1745920755308","oi_day_high":588400.0,"oi_day_low":550800.0},"NSE_FO:POWERGRID25MAY315CE":{"ohlc":{"open":8.35,"high":8.35,"low":5.65,"close":6.25},"depth":{"buy":[{"quantity":7200,"price":6.2,"orders":3},{"quantity":9000,"price":6.15,"orders":4},{"quantity":5400,"price":6.1,"orders":2},{"quantity":1800,"price":6.05,"orders":1},{"quantity":1800,"price":6.0,"orders":1}],"sell":[{"quantity":3600,"price":6.3,"orders":2},{"quantity":5400,"price":6.35,"orders":2},{"quantity":3600,"price":6.4,"orders":1},{"quantity":3600,"price":6.45,"orders":1},{"quantity":3600,"price":6.5,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|132589","symbol":"POWERGRID25MAY315CE","last_price":6.25,"volume":826200,"average_price":6.58,"oi":1207800.0,"net_change":-1.85,"total_buy_quantity":385200.0,"total_sell_quantity":430200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1745920797520","oi_day_high":1209600.0,"oi_day_low":1132200.0},"NSE_FO:SUPREMEIND25MAY3500PE":{"ohlc":{"open":108.0,"high":128.35,"low":102.55,"close":124.3},"depth":{"buy":[{"quantity":125,"price":121.6,"orders":1},{"quantity":250,"price":121.55,"orders":1},{"quantity":125,"price":120.1,"orders":1},{"quantity":250,"price":120.05,"orders":1},{"quantity":125,"price":117.95,"orders":1}],"sell":[{"quantity":125,"price":125.9,"orders":1},{"quantity":250,"price":125.95,"orders":1},{"quantity":125,"price":126.1,"orders":1},{"quantity":250,"price":128.0,"orders":1},{"quantity":625,"price":128.6,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|141139","symbol":"SUPREMEIND25MAY3500PE","last_price":124.3,"volume":8250,"average_price":119.02,"oi":16250.0,"net_change":23.1,"total_buy_quantity":18375.0,"total_sell_quantity":8875.0,"lower_circuit_limit":6.6,"upper_circuit_limit":195.8,"last_trade_time":"1745920719328","oi_day_high":16875.0,"oi_day_low":15875.0},"NSE_FO:MARICO25MAY720CE":{"ohlc":{"open":27.5,"high":31.0,"low":25.1,"close":25.7},"depth":{"buy":[{"quantity":1200,"price":25.3,"orders":1},{"quantity":1200,"price":25.25,"orders":1},{"quantity":1200,"price":25.2,"orders":1},{"quantity":1200,"price":25.05,"orders":1},{"quantity":1200,"price":25.0,"orders":1}],"sell":[{"quantity":1200,"price":26.15,"orders":1},{"quantity":1200,"price":26.2,"orders":1},{"quantity":1200,"price":26.45,"orders":1},{"quantity":2400,"price":26.5,"orders":1},{"quantity":1200,"price":26.95,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|104182","symbol":"MARICO25MAY720CE","last_price":25.7,"volume":630000,"average_price":28.09,"oi":325200.0,"net_change":-1.6,"total_buy_quantity":157200.0,"total_sell_quantity":201600.0,"lower_circuit_limit":7.3,"upper_circuit_limit":47.3,"last_trade_time":"1745920778987","oi_day_high":373200.0,"oi_day_low":307200.0},"NSE_FO:RBLBANK25MAY197.5PE":{"ohlc":{"open":4.05,"high":5.8,"low":4.05,"close":5.45},"depth":{"buy":[{"quantity":2500,"price":4.75,"orders":1},{"quantity":2500,"price":4.6,"orders":1},{"quantity":2500,"price":4.55,"orders":1},{"quantity":2500,"price":3.6,"orders":1},{"quantity":2500,"price":3.15,"orders":1}],"sell":[{"quantity":2500,"price":5.5,"orders":1},{"quantity":2500,"price":5.55,"orders":1},{"quantity":2500,"price":5.6,"orders":1},{"quantity":2500,"price":5.9,"orders":1},{"quantity":70000,"price":6.4,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|134047","symbol":"RBLBANK25MAY197.5PE","last_price":5.45,"volume":50000,"average_price":5.11,"oi":640000.0,"net_change":0.25,"total_buy_quantity":27500.0,"total_sell_quantity":337500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1745920186610","oi_day_high":685000.0,"oi_day_low":640000.0},"NSE_FO:MCX25MAY6200PE":{"ohlc":{"open":286.8,"high":300.95,"low":248.35,"close":287.95},"depth":{"buy":[{"quantity":200,"price":285.6,"orders":1},{"quantity":200,"price":285.55,"orders":1},{"quantity":100,"price":285.15,"orders":1},{"quantity":300,"price":282.15,"orders":1},{"quantity":300,"price":278.6,"orders":1}],"sell":[{"quantity":100,"price":286.95,"orders":1},{"quantity":100,"price":287.0,"orders":1},{"quantity":100,"price":287.7,"orders":1},{"quantity":200,"price":287.95,"orders":1},{"quantity":200,"price":289.95,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|105170","symbol":"MCX25MAY6200PE","last_price":287.95,"volume":61600,"average_price":277.04,"oi":25100.0,"net_change":-30.75,"total_buy_quantity":17000.0,"total_sell_quantity":18100.0,"lower_circuit_limit":93.3,"upper_circuit_limit":544.1,"last_trade_time":"1745920753736","oi_day_high":25700.0,"oi_day_low":21600.0},"NSE_FO:IDFCFIRSTB25MAY68CE":{"ohlc":{"open":2.2,"high":2.45,"low":1.75,"close":2.05},"depth":{"buy":[{"quantity":165000,"price":2.0,"orders":15},{"quantity":187500,"price":1.95,"orders":7},{"quantity":210000,"price":1.9,"orders":7},{"quantity":195000,"price":1.85,"orders":5},{"quantity":322500,"price":1.8,"orders":9}],"sell":[{"quantity":142500,"price":2.1,"orders":10},{"quantity":150000,"price":2.15,"orders":11},{"quantity":172500,"price":2.2,"orders":9},{"quantity":142500,"price":2.25,"orders":9},{"quantity":187500,"price":2.3,"orders":7}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|91754","symbol":"IDFCFIRSTB25MAY68CE","last_price":2.05,"volume":11227500,"average_price":2.11,"oi":8925000.0,"net_change":0.0,"total_buy_quantity":5887500.0,"total_sell_quantity":2722500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1745920766220","oi_day_high":1.00125E7,"oi_day_low":8925000.0},"NSE_FO:ONGC25MAY250CE":{"ohlc":{"open":10.45,"high":10.5,"low":6.55,"close":6.85},"depth":{"buy":[{"quantity":26950,"price":6.85,"orders":12},{"quantity":25025,"price":6.8,"orders":13},{"quantity":13475,"price":6.75,"orders":6},{"quantity":11550,"price":6.7,"orders":6},{"quantity":28875,"price":6.65,"orders":5}],"sell":[{"quantity":9625,"price":6.95,"orders":5},{"quantity":26950,"price":7.0,"orders":14},{"quantity":21175,"price":7.05,"orders":10},{"quantity":78925,"price":7.1,"orders":9},{"quantity":15400,"price":7.15,"orders":3}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|111573","symbol":"ONGC25MAY250CE","last_price":6.85,"volume":7880950,"average_price":8.24,"oi":4662350.0,"net_change":-3.2,"total_buy_quantity":656425.0,"total_sell_quantity":1051050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1745920796433","oi_day_high":4664275.0,"oi_day_low":3145450.0},"NSE_FO:AUROPHARMA25MAY1260CE":{"ohlc":{"open":49.9,"high":49.9,"low":31.05,"close":33.65},"depth":{"buy":[{"quantity":550,"price":33.6,"orders":1},{"quantity":1100,"price":33.55,"orders":2},{"quantity":550,"price":33.5,"orders":1},{"quantity":1100,"price":33.35,"orders":2},{"quantity":1100,"price":33.3,"orders":2}],"sell":[{"quantity":1100,"price":33.95,"orders":2},{"quantity":550,"price":34.0,"orders":1},{"quantity":550,"price":34.05,"orders":1},{"quantity":550,"price":34.1,"orders":1},{"quantity":1650,"price":34.25,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|70676","symbol":"AUROPHARMA25MAY1260CE","last_price":33.65,"volume":1351350,"average_price":35.86,"oi":577500.0,"net_change":-15.2,"total_buy_quantity":130900.0,"total_sell_quantity":218350.0,"lower_circuit_limit":12.5,"upper_circuit_limit":85.2,"last_trade_time":"1745920795497","oi_day_high":585200.0,"oi_day_low":462000.0},"NSE_FO:ETERNAL25MAY235CE":{"ohlc":{"open":10.4,"high":14.95,"low":9.3,"close":12.85},"depth":{"buy":[{"quantity":10000,"price":12.75,"orders":4},{"quantity":10000,"price":12.7,"orders":5},{"quantity":20000,"price":12.65,"orders":7},{"quantity":16000,"price":12.6,"orders":6},{"quantity":12000,"price":12.55,"orders":5}],"sell":[{"quantity":14000,"price":12.9,"orders":7},{"quantity":20000,"price":12.95,"orders":9},{"quantity":62000,"price":13.0,"orders":12},{"quantity":14000,"price":13.05,"orders":6},{"quantity":4000,"price":13.1,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|146346","symbol":"ETERNAL25MAY235CE","last_price":12.85,"volume":15010000,"average_price":12.3,"oi":3614000.0,"net_change":3.05,"total_buy_quantity":498000.0,"total_sell_quantity":560000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1745920790684","oi_day_high":6798000.0,"oi_day_low":2668000.0},"NSE_FO:JSWENERGY25MAY500CE":{"ohlc":{"open":17.95,"high":19.0,"low":11.05,"close":12.05},"depth":{"buy":[{"quantity":1500,"price":12.05,"orders":2},{"quantity":3000,"price":12.0,"orders":4},{"quantity":3000,"price":11.95,"orders":3},{"quantity":1500,"price":11.9,"orders":2},{"quantity":3000,"price":11.85,"orders":3}],"sell":[{"quantity":750,"price":12.15,"orders":1},{"quantity":6000,"price":12.2,"orders":7},{"quantity":3750,"price":12.25,"orders":4},{"quantity":750,"price":12.3,"orders":1},{"quantity":1500,"price":12.35,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|98578","symbol":"JSWENERGY25MAY500CE","last_price":12.05,"volume":826500,"average_price":13.94,"oi":656250.0,"net_change":-4.3,"total_buy_quantity":332250.0,"total_sell_quantity":301500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.35,"last_trade_time":"1745920799900","oi_day_high":656250.0,"oi_day_low":468750.0},"NSE_FO:AARTIIND25MAY440PE":{"ohlc":{"open":20.6,"high":26.0,"low":20.2,"close":26.0},"depth":{"buy":[{"quantity":2000,"price":24.4,"orders":2},{"quantity":1000,"price":24.35,"orders":1},{"quantity":1000,"price":24.3,"orders":1},{"quantity":5000,"price":23.95,"orders":1},{"quantity":5000,"price":23.8,"orders":1}],"sell":[{"quantity":1000,"price":26.35,"orders":1},{"quantity":1000,"price":26.6,"orders":1},{"quantity":5000,"price":27.35,"orders":1},{"quantity":5000,"price":27.65,"orders":1},{"quantity":5000,"price":27.75,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|63461","symbol":"AARTIIND25MAY440PE","last_price":26.0,"volume":86000,"average_price":22.49,"oi":174000.0,"net_change":3.45,"total_buy_quantity":127000.0,"total_sell_quantity":130000.0,"lower_circuit_limit":2.55,"upper_circuit_limit":42.55,"last_trade_time":"1745919998061","oi_day_high":177000.0,"oi_day_low":169000.0},"NSE_FO:TRENT25MAY5300CE":{"ohlc":{"open":259.85,"high":391.0,"low":226.7,"close":390.0},"depth":{"buy":[{"quantity":100,"price":385.65,"orders":1},{"quantity":400,"price":385.0,"orders":3},{"quantity":400,"price":383.0,"orders":4},{"quantity":400,"price":382.8,"orders":1},{"quantity":100,"price":380.55,"orders":1}],"sell":[{"quantity":100,"price":394.55,"orders":1},{"quantity":100,"price":394.6,"orders":1},{"quantity":300,"price":395.0,"orders":2},{"quantity":200,"price":396.2,"orders":1},{"quantity":100,"price":398.6,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|144980","symbol":"TRENT25MAY5300CE","last_price":390.0,"volume":1512800,"average_price":294.64,"oi":308500.0,"net_change":130.1,"total_buy_quantity":25300.0,"total_sell_quantity":13000.0,"lower_circuit_limit":59.05,"upper_circuit_limit":643.3,"last_trade_time":"1745920799702","oi_day_high":385100.0,"oi_day_low":237900.0},"NSE_FO:BIOCON25MAY325CE":{"ohlc":{"open":13.0,"high":13.5,"low":10.45,"close":11.55},"depth":{"buy":[{"quantity":2500,"price":11.6,"orders":1},{"quantity":2500,"price":11.55,"orders":1},{"quantity":2500,"price":11.4,"orders":1},{"quantity":2500,"price":11.35,"orders":1},{"quantity":2500,"price":11.3,"orders":1}],"sell":[{"quantity":2500,"price":11.8,"orders":1},{"quantity":2500,"price":11.85,"orders":1},{"quantity":5000,"price":11.9,"orders":2},{"quantity":2500,"price":11.95,"orders":1},{"quantity":2500,"price":12.05,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|75653","symbol":"BIOCON25MAY325CE","last_price":11.55,"volume":440000,"average_price":11.57,"oi":337500.0,"net_change":-0.7,"total_buy_quantity":342500.0,"total_sell_quantity":380000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1745920774642","oi_day_high":347500.0,"oi_day_low":325000.0},"NSE_FO:GAIL25MAY192.5CE":{"ohlc":{"open":8.6,"high":8.9,"low":6.65,"close":7.05},"depth":{"buy":[{"quantity":9400,"price":7.05,"orders":3},{"quantity":2350,"price":7.0,"orders":1},{"quantity":9400,"price":6.95,"orders":2},{"quantity":11750,"price":6.9,"orders":3},{"quantity":2350,"price":6.85,"orders":1}],"sell":[{"quantity":2350,"price":7.15,"orders":1},{"quantity":2350,"price":7.2,"orders":1},{"quantity":4700,"price":7.25,"orders":2},{"quantity":4700,"price":7.3,"orders":2},{"quantity":2350,"price":7.45,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|89329","symbol":"GAIL25MAY192.5CE","last_price":7.05,"volume":434750,"average_price":7.69,"oi":585150.0,"net_change":-0.25,"total_buy_quantity":502900.0,"total_sell_quantity":232650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1745920751418","oi_day_high":587500.0,"oi_day_low":535800.0},"NSE_FO:DABUR25MAY490PE":{"ohlc":{"open":16.0,"high":16.65,"low":15.0,"close":15.75},"depth":{"buy":[{"quantity":1250,"price":15.75,"orders":1},{"quantity":1250,"price":15.5,"orders":1},{"quantity":17500,"price":14.55,"orders":1},{"quantity":3750,"price":14.5,"orders":1},{"quantity":1250,"price":14.0,"orders":1}],"sell":[{"quantity":2500,"price":16.95,"orders":2},{"quantity":1250,"price":17.0,"orders":1},{"quantity":1250,"price":17.05,"orders":1},{"quantity":3750,"price":17.95,"orders":1},{"quantity":5000,"price":18.1,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|78119","symbol":"DABUR25MAY490PE","last_price":15.75,"volume":170000,"average_price":15.93,"oi":346250.0,"net_change":-1.2,"total_buy_quantity":308750.0,"total_sell_quantity":132500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.95,"last_trade_time":"1745920447716","oi_day_high":350000.0,"oi_day_low":301250.0},"NSE_FO:CROMPTON25MAY345PE":{"ohlc":{"open":18.15,"high":18.75,"low":15.3,"close":16.8},"depth":{"buy":[{"quantity":1800,"price":16.35,"orders":1},{"quantity":1800,"price":16.25,"orders":1},{"quantity":1800,"price":16.2,"orders":1},{"quantity":1800,"price":16.1,"orders":1},{"quantity":3600,"price":15.95,"orders":2}],"sell":[{"quantity":1800,"price":16.65,"orders":1},{"quantity":1800,"price":16.7,"orders":1},{"quantity":9000,"price":17.25,"orders":1},{"quantity":18000,"price":18.5,"orders":1},{"quantity":18000,"price":19.15,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|83404","symbol":"CROMPTON25MAY345PE","last_price":16.8,"volume":115200,"average_price":16.8,"oi":59400.0,"net_change":-2.75,"total_buy_quantity":145800.0,"total_sell_quantity":120600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.55,"last_trade_time":"1745918238641","oi_day_high":73800.0,"oi_day_low":55800.0},"NSE_FO:ABFRL25MAY275CE":{"ohlc":{"open":7.85,"high":9.3,"low":5.4,"close":7.45},"depth":{"buy":[{"quantity":2600,"price":7.35,"orders":1},{"quantity":7800,"price":7.3,"orders":3},{"quantity":2600,"price":7.25,"orders":1},{"quantity":5200,"price":7.2,"orders":2},{"quantity":2600,"price":7.15,"orders":1}],"sell":[{"quantity":10400,"price":7.5,"orders":4},{"quantity":7800,"price":7.55,"orders":2},{"quantity":10400,"price":7.6,"orders":4},{"quantity":5200,"price":7.65,"orders":2},{"quantity":2600,"price":7.7,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|65571","symbol":"ABFRL25MAY275CE","last_price":7.45,"volume":3954600,"average_price":6.9,"oi":1547000.0,"net_change":0.6,"total_buy_quantity":712400.0,"total_sell_quantity":522600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1745920786160","oi_day_high":1669200.0,"oi_day_low":1396200.0},"NSE_FO:VEDL25MAY420CE":{"ohlc":{"open":17.65,"high":19.05,"low":15.4,"close":16.7},"depth":{"buy":[{"quantity":1150,"price":16.6,"orders":1},{"quantity":1150,"price":16.55,"orders":1},{"quantity":2300,"price":16.5,"orders":2},{"quantity":4600,"price":16.45,"orders":3},{"quantity":1150,"price":16.4,"orders":1}],"sell":[{"quantity":2300,"price":16.7,"orders":2},{"quantity":3450,"price":16.75,"orders":3},{"quantity":4600,"price":16.8,"orders":4},{"quantity":2300,"price":16.85,"orders":2},{"quantity":4600,"price":16.9,"orders":3}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|139761","symbol":"VEDL25MAY420CE","last_price":16.7,"volume":2521950,"average_price":17.05,"oi":2718600.0,"net_change":-0.45,"total_buy_quantity":287500.0,"total_sell_quantity":391000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.15,"last_trade_time":"1745920789801","oi_day_high":2743900.0,"oi_day_low":2495500.0},"NSE_FO:BRITANNIA25MAY5450PE":{"ohlc":{"open":165.0,"high":177.45,"low":127.35,"close":140.55},"depth":{"buy":[{"quantity":2100,"price":124.55,"orders":1},{"quantity":100,"price":119.6,"orders":1},{"quantity":1000,"price":119.55,"orders":1},{"quantity":100,"price":115.4,"orders":1},{"quantity":400,"price":115.35,"orders":1}],"sell":[{"quantity":200,"price":142.45,"orders":1},{"quantity":200,"price":143.95,"orders":1},{"quantity":100,"price":159.95,"orders":1},{"quantity":300,"price":160.0,"orders":3},{"quantity":100,"price":161.7,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|76987","symbol":"BRITANNIA25MAY5450PE","last_price":140.55,"volume":56400,"average_price":146.99,"oi":23700.0,"net_change":-27.95,"total_buy_quantity":11600.0,"total_sell_quantity":17300.0,"lower_circuit_limit":66.5,"upper_circuit_limit":270.5,"last_trade_time":"1745920756329","oi_day_high":26200.0,"oi_day_low":22400.0},"NSE_FO:INDHOTEL25MAY820PE":{"ohlc":{"open":37.9,"high":51.05,"low":33.4,"close":48.9},"depth":{"buy":[{"quantity":1000,"price":48.95,"orders":1},{"quantity":1000,"price":48.9,"orders":1},{"quantity":1000,"price":48.8,"orders":1},{"quantity":1000,"price":48.65,"orders":1},{"quantity":1000,"price":47.85,"orders":1}],"sell":[{"quantity":1000,"price":49.85,"orders":1},{"quantity":1000,"price":49.9,"orders":1},{"quantity":4000,"price":50.45,"orders":4},{"quantity":5000,"price":50.55,"orders":1},{"quantity":7000,"price":51.8,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|93232","symbol":"INDHOTEL25MAY820PE","last_price":48.9,"volume":733000,"average_price":39.44,"oi":466000.0,"net_change":7.6,"total_buy_quantity":73000.0,"total_sell_quantity":88000.0,"lower_circuit_limit":13.9,"upper_circuit_limit":68.7,"last_trade_time":"1745920784277","oi_day_high":500000.0,"oi_day_low":222000.0},"NSE_FO:SOLARINDS25MAY13250CE":{"ohlc":{"open":629.95,"high":888.35,"low":629.95,"close":750.0},"depth":{"buy":[{"quantity":150,"price":728.15,"orders":2},{"quantity":75,"price":728.1,"orders":1},{"quantity":75,"price":727.85,"orders":1},{"quantity":75,"price":723.9,"orders":1},{"quantity":75,"price":710.6,"orders":1}],"sell":[{"quantity":75,"price":816.55,"orders":1},{"quantity":75,"price":816.6,"orders":1},{"quantity":75,"price":816.8,"orders":1},{"quantity":375,"price":829.35,"orders":1},{"quantity":375,"price":831.35,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|138654","symbol":"SOLARINDS25MAY13250CE","last_price":750.0,"volume":14925,"average_price":744.36,"oi":2925.0,"net_change":177.8,"total_buy_quantity":4650.0,"total_sell_quantity":6075.0,"lower_circuit_limit":80.0,"upper_circuit_limit":1064.4,"last_trade_time":"1745920396725","oi_day_high":4425.0,"oi_day_low":2850.0},"NSE_FO:SHREECEM25MAY30750PE":{"ohlc":{"open":1173.8,"high":1455.45,"low":1173.8,"close":1447.7},"depth":{"buy":[{"quantity":25,"price":1009.6,"orders":1},{"quantity":100,"price":1009.55,"orders":1},{"quantity":250,"price":991.85,"orders":1},{"quantity":125,"price":899.45,"orders":1},{"quantity":75,"price":843.6,"orders":1}],"sell":[{"quantity":75,"price":1436.7,"orders":1},{"quantity":25,"price":1436.75,"orders":1},{"quantity":125,"price":1539.15,"orders":1},{"quantity":75,"price":1548.0,"orders":1},{"quantity":250,"price":1627.45,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|136589","symbol":"SHREECEM25MAY30750PE","last_price":1447.7,"volume":200,"average_price":1348.0,"oi":175.0,"net_change":353.5,"total_buy_quantity":825.0,"total_sell_quantity":900.0,"lower_circuit_limit":405.85,"upper_circuit_limit":1782.55,"last_trade_time":"1745909526169","oi_day_high":200.0,"oi_day_low":75.0},"NSE_FO:CUMMINSIND25MAY2950CE":{"ohlc":{"open":132.65,"high":144.9,"low":105.15,"close":109.65},"depth":{"buy":[{"quantity":150,"price":108.1,"orders":1},{"quantity":300,"price":108.05,"orders":1},{"quantity":150,"price":107.1,"orders":1},{"quantity":300,"price":107.05,"orders":1},{"quantity":150,"price":106.1,"orders":1}],"sell":[{"quantity":150,"price":110.65,"orders":1},{"quantity":150,"price":110.8,"orders":1},{"quantity":300,"price":110.95,"orders":1},{"quantity":150,"price":111.9,"orders":1},{"quantity":300,"price":111.95,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|83868","symbol":"CUMMINSIND25MAY2950CE","last_price":109.65,"volume":63000,"average_price":125.99,"oi":26550.0,"net_change":-16.45,"total_buy_quantity":18900.0,"total_sell_quantity":25200.0,"lower_circuit_limit":30.6,"upper_circuit_limit":221.6,"last_trade_time":"1745920768076","oi_day_high":27450.0,"oi_day_low":19650.0},"NSE_FO:INFY25MAY1480CE":{"ohlc":{"open":50.4,"high":66.5,"low":47.3,"close":57.75},"depth":{"buy":[{"quantity":400,"price":57.65,"orders":1},{"quantity":800,"price":57.6,"orders":2},{"quantity":400,"price":57.35,"orders":1},{"quantity":400,"price":57.3,"orders":1},{"quantity":400,"price":57.25,"orders":1}],"sell":[{"quantity":400,"price":58.5,"orders":1},{"quantity":800,"price":58.55,"orders":2},{"quantity":800,"price":58.6,"orders":2},{"quantity":400,"price":59.15,"orders":1},{"quantity":400,"price":59.2,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|95139","symbol":"INFY25MAY1480CE","last_price":57.75,"volume":2604400,"average_price":57.07,"oi":760000.0,"net_change":6.65,"total_buy_quantity":43200.0,"total_sell_quantity":98400.0,"lower_circuit_limit":12.15,"upper_circuit_limit":124.4,"last_trade_time":"1745920786442","oi_day_high":953600.0,"oi_day_low":760000.0},"NSE_FO:ADANIENSOL25MAY960PE":{"ohlc":{"open":59.8,"high":69.0,"low":58.1,"close":68.4},"depth":{"buy":[{"quantity":625,"price":65.35,"orders":1},{"quantity":625,"price":65.3,"orders":1},{"quantity":3125,"price":63.25,"orders":1},{"quantity":3125,"price":62.8,"orders":1},{"quantity":6250,"price":62.5,"orders":1}],"sell":[{"quantity":625,"price":68.05,"orders":1},{"quantity":625,"price":68.2,"orders":1},{"quantity":625,"price":68.25,"orders":1},{"quantity":3125,"price":69.15,"orders":1},{"quantity":3125,"price":69.65,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|64327","symbol":"ADANIENSOL25MAY960PE","last_price":68.4,"volume":48750,"average_price":64.19,"oi":93750.0,"net_change":4.0,"total_buy_quantity":40000.0,"total_sell_quantity":66250.0,"lower_circuit_limit":12.75,"upper_circuit_limit":116.05,"last_trade_time":"1745918402941","oi_day_high":99375.0,"oi_day_low":93125.0},"NSE_FO:LT25MAY3300PE":{"ohlc":{"open":79.9,"high":89.0,"low":66.55,"close":85.6},"depth":{"buy":[{"quantity":150,"price":83.8,"orders":1},{"quantity":150,"price":83.75,"orders":1},{"quantity":150,"price":83.65,"orders":1},{"quantity":300,"price":83.55,"orders":2},{"quantity":150,"price":83.4,"orders":1}],"sell":[{"quantity":150,"price":86.0,"orders":1},{"quantity":150,"price":86.85,"orders":1},{"quantity":150,"price":86.9,"orders":1},{"quantity":150,"price":86.95,"orders":1},{"quantity":150,"price":87.0,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|101855","symbol":"LT25MAY3300PE","last_price":85.6,"volume":237750,"average_price":78.6,"oi":479100.0,"net_change":1.15,"total_buy_quantity":30750.0,"total_sell_quantity":28950.0,"lower_circuit_limit":11.65,"upper_circuit_limit":157.25,"last_trade_time":"1745920791955","oi_day_high":479400.0,"oi_day_low":459450.0},"NSE_FO:RAMCOCEM25MAY990CE":{"ohlc":{"open":30.45,"high":32.5,"low":27.7,"close":27.7},"depth":{"buy":[{"quantity":850,"price":22.5,"orders":1},{"quantity":850,"price":22.45,"orders":1},{"quantity":850,"price":21.95,"orders":1},{"quantity":25500,"price":20.75,"orders":1},{"quantity":8500,"price":20.7,"orders":1}],"sell":[{"quantity":850,"price":34.95,"orders":1},{"quantity":850,"price":35.0,"orders":1},{"quantity":3400,"price":36.05,"orders":1},{"quantity":8500,"price":36.3,"orders":1},{"quantity":25500,"price":37.8,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|134002","symbol":"RAMCOCEM25MAY990CE","last_price":27.7,"volume":22950,"average_price":30.31,"oi":17850.0,"net_change":-2.85,"total_buy_quantity":75650.0,"total_sell_quantity":54400.0,"lower_circuit_limit":9.35,"upper_circuit_limit":51.75,"last_trade_time":"1745906299862","oi_day_high":29750.0,"oi_day_low":17850.0},"NSE_FO:ULTRACEMCO25MAY12200CE":{"ohlc":{"open":365.35,"high":431.25,"low":203.9,"close":223.7},"depth":{"buy":[{"quantity":50,"price":222.95,"orders":1},{"quantity":350,"price":222.9,"orders":1},{"quantity":50,"price":220.25,"orders":1},{"quantity":50,"price":220.2,"orders":1},{"quantity":50,"price":220.15,"orders":1}],"sell":[{"quantity":50,"price":225.0,"orders":1},{"quantity":50,"price":227.65,"orders":1},{"quantity":50,"price":227.7,"orders":1},{"quantity":50,"price":228.35,"orders":1},{"quantity":50,"price":228.4,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|137113","symbol":"ULTRACEMCO25MAY12200CE","last_price":223.7,"volume":286200,"average_price":278.23,"oi":145900.0,"net_change":-141.65,"total_buy_quantity":11850.0,"total_sell_quantity":25000.0,"lower_circuit_limit":86.1,"upper_circuit_limit":644.6,"last_trade_time":"1745920799969","oi_day_high":148700.0,"oi_day_low":120250.0},"NSE_FO:TCS25MAY3400PE":{"ohlc":{"open":70.3,"high":77.85,"low":54.3,"close":60.0},"depth":{"buy":[{"quantity":175,"price":60.65,"orders":1},{"quantity":700,"price":60.6,"orders":1},{"quantity":350,"price":60.45,"orders":2},{"quantity":525,"price":60.4,"orders":3},{"quantity":175,"price":60.35,"orders":1}],"sell":[{"quantity":350,"price":60.9,"orders":2},{"quantity":175,"price":60.95,"orders":1},{"quantity":175,"price":61.1,"orders":1},{"quantity":175,"price":61.35,"orders":1},{"quantity":350,"price":61.4,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|131753","symbol":"TCS25MAY3400PE","last_price":60.0,"volume":611275,"average_price":65.45,"oi":456575.0,"net_change":-15.65,"total_buy_quantity":45850.0,"total_sell_quantity":42350.0,"lower_circuit_limit":0.65,"upper_circuit_limit":129.8,"last_trade_time":"1745920799428","oi_day_high":472675.0,"oi_day_low":419125.0},"NSE_FO:POLYCAB25MAY5500PE":{"ohlc":{"open":171.15,"high":213.9,"low":154.25,"close":206.0},"depth":{"buy":[{"quantity":125,"price":200.0,"orders":1},{"quantity":125,"price":195.2,"orders":1},{"quantity":500,"price":192.15,"orders":1},{"quantity":250,"price":184.4,"orders":1},{"quantity":1375,"price":182.2,"orders":1}],"sell":[{"quantity":125,"price":211.0,"orders":1},{"quantity":125,"price":215.15,"orders":1},{"quantity":125,"price":222.5,"orders":1},{"quantity":1250,"price":225.25,"orders":1},{"quantity":875,"price":232.15,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|131658","symbol":"POLYCAB25MAY5500PE","last_price":206.0,"volume":63500,"average_price":195.75,"oi":75000.0,"net_change":12.6,"total_buy_quantity":18875.0,"total_sell_quantity":12500.0,"lower_circuit_limit":15.45,"upper_circuit_limit":371.35,"last_trade_time":"1745920721269","oi_day_high":75000.0,"oi_day_low":69000.0},"NSE_FO:GRANULES25MAY480PE":{"ohlc":{"open":33.3,"high":35.0,"low":31.9,"close":35.0},"depth":{"buy":[{"quantity":1000,"price":32.7,"orders":1},{"quantity":1000,"price":32.65,"orders":1},{"quantity":4000,"price":31.75,"orders":1},{"quantity":3000,"price":31.1,"orders":1},{"quantity":10000,"price":30.85,"orders":1}],"sell":[{"quantity":2000,"price":34.0,"orders":2},{"quantity":1000,"price":34.05,"orders":1},{"quantity":1000,"price":34.1,"orders":1},{"quantity":1000,"price":34.3,"orders":1},{"quantity":3000,"price":35.15,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|84330","symbol":"GRANULES25MAY480PE","last_price":35.0,"volume":41000,"average_price":33.67,"oi":183000.0,"net_change":4.6,"total_buy_quantity":82000.0,"total_sell_quantity":85000.0,"lower_circuit_limit":10.3,"upper_circuit_limit":50.5,"last_trade_time":"1745917191330","oi_day_high":183000.0,"oi_day_low":178000.0},"NSE_FO:DIVISLAB25MAY6200CE":{"ohlc":{"open":192.95,"high":230.2,"low":144.7,"close":224.9},"depth":{"buy":[{"quantity":100,"price":221.55,"orders":1},{"quantity":100,"price":221.5,"orders":1},{"quantity":100,"price":220.1,"orders":1},{"quantity":200,"price":220.05,"orders":1},{"quantity":100,"price":218.1,"orders":1}],"sell":[{"quantity":100,"price":224.7,"orders":1},{"quantity":100,"price":224.75,"orders":1},{"quantity":100,"price":224.8,"orders":1},{"quantity":200,"price":224.95,"orders":1},{"quantity":100,"price":226.9,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|79682","symbol":"DIVISLAB25MAY6200CE","last_price":224.9,"volume":204000,"average_price":189.03,"oi":123200.0,"net_change":37.3,"total_buy_quantity":21100.0,"total_sell_quantity":19000.0,"lower_circuit_limit":47.65,"upper_circuit_limit":327.55,"last_trade_time":"1745920799966","oi_day_high":128700.0,"oi_day_low":117600.0},"NSE_FO:HAVELLS25MAY1600CE":{"ohlc":{"open":64.35,"high":71.55,"low":60.0,"close":66.05},"depth":{"buy":[{"quantity":500,"price":65.85,"orders":1},{"quantity":500,"price":65.8,"orders":1},{"quantity":1500,"price":64.3,"orders":1},{"quantity":500,"price":64.25,"orders":1},{"quantity":2500,"price":64.2,"orders":1}],"sell":[{"quantity":500,"price":66.4,"orders":1},{"quantity":500,"price":66.45,"orders":1},{"quantity":500,"price":66.65,"orders":1},{"quantity":500,"price":66.9,"orders":1},{"quantity":500,"price":66.95,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|86047","symbol":"HAVELLS25MAY1600CE","last_price":66.05,"volume":495500,"average_price":66.59,"oi":454500.0,"net_change":7.5,"total_buy_quantity":47000.0,"total_sell_quantity":107000.0,"lower_circuit_limit":12.4,"upper_circuit_limit":104.7,"last_trade_time":"1745920784536","oi_day_high":455500.0,"oi_day_low":408500.0},"NSE_FO:BANKBARODA25MAY252.5CE":{"ohlc":{"open":11.5,"high":14.55,"low":10.5,"close":10.5},"depth":{"buy":[{"quantity":2925,"price":10.5,"orders":1},{"quantity":8775,"price":10.45,"orders":2},{"quantity":2925,"price":10.4,"orders":1},{"quantity":2925,"price":10.35,"orders":1},{"quantity":2925,"price":10.3,"orders":1}],"sell":[{"quantity":26325,"price":10.6,"orders":5},{"quantity":8775,"price":10.65,"orders":2},{"quantity":2925,"price":10.7,"orders":1},{"quantity":5850,"price":10.75,"orders":1},{"quantity":35100,"price":10.85,"orders":3}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|73652","symbol":"BANKBARODA25MAY252.5CE","last_price":10.5,"volume":772200,"average_price":12.25,"oi":696150.0,"net_change":0.0,"total_buy_quantity":257400.0,"total_sell_quantity":301275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.5,"last_trade_time":"1745920745563","oi_day_high":769275.0,"oi_day_low":696150.0},"NSE_FO:PETRONET25MAY315PE":{"ohlc":{"open":12.15,"high":14.55,"low":11.65,"close":13.7},"depth":{"buy":[{"quantity":3000,"price":13.3,"orders":2},{"quantity":1500,"price":13.05,"orders":1},{"quantity":7500,"price":12.95,"orders":1},{"quantity":7500,"price":12.6,"orders":1},{"quantity":6000,"price":12.15,"orders":1}],"sell":[{"quantity":1500,"price":13.7,"orders":1},{"quantity":1500,"price":13.75,"orders":1},{"quantity":7500,"price":14.1,"orders":1},{"quantity":7500,"price":14.45,"orders":1},{"quantity":7500,"price":14.5,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|128355","symbol":"PETRONET25MAY315PE","last_price":13.7,"volume":289500,"average_price":13.47,"oi":192000.0,"net_change":0.55,"total_buy_quantity":193500.0,"total_sell_quantity":175500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.15,"last_trade_time":"1745920252260","oi_day_high":211500.0,"oi_day_low":186000.0},"NSE_FO:CDSL25MAY1360PE":{"ohlc":{"open":91.55,"high":93.8,"low":77.5,"close":92.55},"depth":{"buy":[{"quantity":350,"price":91.15,"orders":1},{"quantity":700,"price":91.1,"orders":2},{"quantity":1050,"price":91.05,"orders":2},{"quantity":700,"price":91.0,"orders":2},{"quantity":350,"price":90.75,"orders":1}],"sell":[{"quantity":350,"price":91.95,"orders":1},{"quantity":350,"price":92.0,"orders":1},{"quantity":350,"price":92.1,"orders":1},{"quantity":350,"price":92.85,"orders":1},{"quantity":350,"price":94.65,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|73439","symbol":"CDSL25MAY1360PE","last_price":92.55,"volume":220850,"average_price":85.58,"oi":158200.0,"net_change":-4.65,"total_buy_quantity":23800.0,"total_sell_quantity":31850.0,"lower_circuit_limit":43.75,"upper_circuit_limit":150.65,"last_trade_time":"1745920779810","oi_day_high":158200.0,"oi_day_low":87150.0},"NSE_FO:TVSMOTOR25MAY2780PE":{"ohlc":{"open":106.55,"high":150.5,"low":103.55,"close":138.8},"depth":{"buy":[{"quantity":350,"price":137.9,"orders":1},{"quantity":350,"price":137.85,"orders":1},{"quantity":350,"price":137.6,"orders":1},{"quantity":350,"price":131.2,"orders":1},{"quantity":700,"price":131.15,"orders":1}],"sell":[{"quantity":350,"price":141.1,"orders":1},{"quantity":700,"price":141.15,"orders":2},{"quantity":350,"price":141.2,"orders":1},{"quantity":350,"price":141.25,"orders":1},{"quantity":350,"price":141.4,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|145099","symbol":"TVSMOTOR25MAY2780PE","last_price":138.8,"volume":45850,"average_price":127.39,"oi":17500.0,"net_change":44.1,"total_buy_quantity":25200.0,"total_sell_quantity":30800.0,"lower_circuit_limit":28.4,"upper_circuit_limit":271.95,"last_trade_time":"1745920616545","oi_day_high":17500.0,"oi_day_low":8050.0},"NSE_FO:TATACOMM25MAY1600PE":{"ohlc":{"open":57.55,"high":68.7,"low":53.1,"close":63.1},"depth":{"buy":[{"quantity":250,"price":62.2,"orders":1},{"quantity":250,"price":62.0,"orders":1},{"quantity":500,"price":60.7,"orders":1},{"quantity":500,"price":60.65,"orders":1},{"quantity":500,"price":60.45,"orders":1}],"sell":[{"quantity":250,"price":63.15,"orders":1},{"quantity":250,"price":63.2,"orders":1},{"quantity":250,"price":63.65,"orders":1},{"quantity":500,"price":66.05,"orders":1},{"quantity":1250,"price":66.1,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|127025","symbol":"TATACOMM25MAY1600PE","last_price":63.1,"volume":37750,"average_price":60.29,"oi":170000.0,"net_change":0.8,"total_buy_quantity":34500.0,"total_sell_quantity":38750.0,"lower_circuit_limit":18.1,"upper_circuit_limit":106.5,"last_trade_time":"1745920795030","oi_day_high":171000.0,"oi_day_low":158000.0},"NSE_FO:HEROMOTOCO25MAY3950PE":{"ohlc":{"open":157.35,"high":195.0,"low":136.6,"close":185.8},"depth":{"buy":[{"quantity":150,"price":181.3,"orders":1},{"quantity":150,"price":181.25,"orders":1},{"quantity":150,"price":180.0,"orders":1},{"quantity":150,"price":179.95,"orders":1},{"quantity":150,"price":175.35,"orders":1}],"sell":[{"quantity":150,"price":183.15,"orders":1},{"quantity":150,"price":183.2,"orders":1},{"quantity":150,"price":185.75,"orders":1},{"quantity":150,"price":185.8,"orders":1},{"quantity":150,"price":185.85,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|95375","symbol":"HEROMOTOCO25MAY3950PE","last_price":185.8,"volume":63900,"average_price":170.55,"oi":63300.0,"net_change":33.15,"total_buy_quantity":10200.0,"total_sell_quantity":15600.0,"lower_circuit_limit":58.05,"upper_circuit_limit":247.25,"last_trade_time":"1745920708411","oi_day_high":64200.0,"oi_day_low":51300.0},"NSE_FO:AUBANK25MAY680PE":{"ohlc":{"open":24.9,"high":24.9,"low":17.05,"close":21.15},"depth":{"buy":[{"quantity":2000,"price":21.05,"orders":2},{"quantity":1000,"price":21.0,"orders":1},{"quantity":1000,"price":20.85,"orders":1},{"quantity":1000,"price":20.8,"orders":1},{"quantity":1000,"price":20.75,"orders":1}],"sell":[{"quantity":1000,"price":21.15,"orders":1},{"quantity":1000,"price":21.3,"orders":1},{"quantity":1000,"price":21.35,"orders":1},{"quantity":1000,"price":21.4,"orders":1},{"quantity":1000,"price":21.45,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|68661","symbol":"AUBANK25MAY680PE","last_price":21.15,"volume":749000,"average_price":19.64,"oi":262000.0,"net_change":-3.75,"total_buy_quantity":150000.0,"total_sell_quantity":173000.0,"lower_circuit_limit":4.9,"upper_circuit_limit":44.9,"last_trade_time":"1745920798000","oi_day_high":272000.0,"oi_day_low":209000.0},"NSE_FO:VBL25MAY530PE":{"ohlc":{"open":23.25,"high":27.7,"low":21.2,"close":24.8},"depth":{"buy":[{"quantity":875,"price":24.65,"orders":1},{"quantity":875,"price":24.6,"orders":1},{"quantity":875,"price":24.25,"orders":1},{"quantity":875,"price":24.05,"orders":1},{"quantity":875,"price":23.55,"orders":1}],"sell":[{"quantity":1750,"price":25.0,"orders":2},{"quantity":875,"price":25.2,"orders":1},{"quantity":875,"price":25.45,"orders":1},{"quantity":875,"price":25.5,"orders":1},{"quantity":875,"price":25.95,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|145748","symbol":"VBL25MAY530PE","last_price":24.8,"volume":365750,"average_price":24.93,"oi":388500.0,"net_change":0.55,"total_buy_quantity":144375.0,"total_sell_quantity":161000.0,"lower_circuit_limit":4.25,"upper_circuit_limit":44.25,"last_trade_time":"1745920719086","oi_day_high":398125.0,"oi_day_low":359625.0},"NSE_FO:BANKINDIA25MAY119CE":{"ohlc":{"open":6.65,"high":7.25,"low":5.5,"close":5.5},"depth":{"buy":[{"quantity":19300,"price":5.45,"orders":2},{"quantity":14475,"price":5.4,"orders":1},{"quantity":19300,"price":5.35,"orders":2},{"quantity":14475,"price":5.3,"orders":1},{"quantity":62725,"price":5.25,"orders":3}],"sell":[{"quantity":9650,"price":5.6,"orders":2},{"quantity":4825,"price":5.65,"orders":1},{"quantity":24125,"price":5.7,"orders":1},{"quantity":24125,"price":5.75,"orders":1},{"quantity":48250,"price":6.0,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|74051","symbol":"BANKINDIA25MAY119CE","last_price":5.5,"volume":159225,"average_price":5.96,"oi":207475.0,"net_change":-0.2,"total_buy_quantity":863675.0,"total_sell_quantity":554875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1745919082347","oi_day_high":207475.0,"oi_day_low":159225.0},"NSE_FO:OBEROIRLTY25MAY1680PE":{"ohlc":{"open":99.0,"high":128.95,"low":94.55,"close":125.05},"depth":{"buy":[{"quantity":350,"price":100.3,"orders":1},{"quantity":350,"price":100.25,"orders":1},{"quantity":350,"price":100.2,"orders":1},{"quantity":350,"price":99.25,"orders":1},{"quantity":350,"price":98.9,"orders":1}],"sell":[{"quantity":350,"price":105.0,"orders":1},{"quantity":350,"price":105.05,"orders":1},{"quantity":1750,"price":108.55,"orders":1},{"quantity":1750,"price":108.6,"orders":1},{"quantity":2450,"price":108.75,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|110847","symbol":"OBEROIRLTY25MAY1680PE","last_price":125.05,"volume":16450,"average_price":115.52,"oi":20650.0,"net_change":37.15,"total_buy_quantity":33600.0,"total_sell_quantity":18200.0,"lower_circuit_limit":31.15,"upper_circuit_limit":144.65,"last_trade_time":"1745911733284","oi_day_high":20650.0,"oi_day_low":13300.0},"NSE_FO:MGL25MAY1320CE":{"ohlc":{"open":75.45,"high":79.85,"low":63.0,"close":65.05},"depth":{"buy":[{"quantity":400,"price":63.85,"orders":1},{"quantity":400,"price":63.8,"orders":1},{"quantity":1200,"price":63.05,"orders":1},{"quantity":400,"price":63.0,"orders":1},{"quantity":1200,"price":62.55,"orders":1}],"sell":[{"quantity":400,"price":65.2,"orders":1},{"quantity":400,"price":65.25,"orders":1},{"quantity":1200,"price":65.7,"orders":1},{"quantity":1200,"price":67.45,"orders":1},{"quantity":400,"price":67.5,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|105645","symbol":"MGL25MAY1320CE","last_price":65.05,"volume":64800,"average_price":71.26,"oi":36400.0,"net_change":-4.7,"total_buy_quantity":29600.0,"total_sell_quantity":53600.0,"lower_circuit_limit":12.5,"upper_circuit_limit":127.0,"last_trade_time":"1745920797167","oi_day_high":38400.0,"oi_day_low":34800.0},"NSE_FO:IOC25MAY138CE":{"ohlc":{"open":5.6,"high":5.6,"low":4.35,"close":4.4},"depth":{"buy":[{"quantity":9750,"price":4.5,"orders":2},{"quantity":29250,"price":4.45,"orders":6},{"quantity":19500,"price":4.4,"orders":4},{"quantity":29250,"price":4.35,"orders":6},{"quantity":19500,"price":4.3,"orders":4}],"sell":[{"quantity":14625,"price":4.55,"orders":3},{"quantity":48750,"price":4.6,"orders":3},{"quantity":19500,"price":4.65,"orders":4},{"quantity":9750,"price":4.7,"orders":2},{"quantity":9750,"price":4.75,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|106992","symbol":"IOC25MAY138CE","last_price":4.4,"volume":4567875,"average_price":4.83,"oi":1213875.0,"net_change":-0.5,"total_buy_quantity":828750.0,"total_sell_quantity":848250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1745920639339","oi_day_high":1452750.0,"oi_day_low":1004250.0},"NSE_FO:WIPRO25MAY242.5CE":{"ohlc":{"open":9.0,"high":9.6,"low":7.65,"close":8.55},"depth":{"buy":[{"quantity":18000,"price":8.45,"orders":5},{"quantity":9000,"price":8.4,"orders":3},{"quantity":18000,"price":8.35,"orders":5},{"quantity":6000,"price":8.3,"orders":2},{"quantity":27000,"price":8.25,"orders":4}],"sell":[{"quantity":3000,"price":8.55,"orders":1},{"quantity":12000,"price":8.6,"orders":4},{"quantity":15000,"price":8.65,"orders":4},{"quantity":6000,"price":8.7,"orders":2},{"quantity":36000,"price":8.75,"orders":3}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|146129","symbol":"WIPRO25MAY242.5CE","last_price":8.55,"volume":3678000,"average_price":8.66,"oi":1407000.0,"net_change":0.45,"total_buy_quantity":558000.0,"total_sell_quantity":549000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1745920783556","oi_day_high":1497000.0,"oi_day_low":1293000.0},"NSE_FO:ASIANPAINT25MAY2460CE":{"ohlc":{"open":74.05,"high":87.95,"low":72.0,"close":77.0},"depth":{"buy":[{"quantity":200,"price":76.5,"orders":1},{"quantity":200,"price":76.45,"orders":1},{"quantity":200,"price":76.4,"orders":1},{"quantity":1000,"price":76.0,"orders":1},{"quantity":800,"price":75.7,"orders":2}],"sell":[{"quantity":200,"price":77.9,"orders":1},{"quantity":200,"price":78.0,"orders":1},{"quantity":200,"price":78.8,"orders":1},{"quantity":800,"price":78.95,"orders":2},{"quantity":600,"price":79.95,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|68939","symbol":"ASIANPAINT25MAY2460CE","last_price":77.0,"volume":286800,"average_price":80.9,"oi":120600.0,"net_change":-0.2,"total_buy_quantity":40800.0,"total_sell_quantity":38600.0,"lower_circuit_limit":25.75,"upper_circuit_limit":128.65,"last_trade_time":"1745920780626","oi_day_high":123400.0,"oi_day_low":105000.0},"NSE_FO:NYKAA25MAY195CE":{"ohlc":{"open":6.85,"high":10.4,"low":6.85,"close":8.3},"depth":{"buy":[{"quantity":8850,"price":8.25,"orders":2},{"quantity":5900,"price":8.15,"orders":1},{"quantity":2950,"price":7.7,"orders":1},{"quantity":35400,"price":7.65,"orders":1},{"quantity":20650,"price":7.6,"orders":2}],"sell":[{"quantity":5900,"price":8.45,"orders":1},{"quantity":2950,"price":8.55,"orders":1},{"quantity":2950,"price":8.8,"orders":1},{"quantity":2950,"price":9.2,"orders":1},{"quantity":38350,"price":9.4,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|110597","symbol":"NYKAA25MAY195CE","last_price":8.3,"volume":938100,"average_price":9.02,"oi":371700.0,"net_change":0.95,"total_buy_quantity":466100.0,"total_sell_quantity":454300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1745920441530","oi_day_high":439550.0,"oi_day_low":271400.0},"NSE_FO:BAJAJFINSV25MAY2100CE":{"ohlc":{"open":59.55,"high":63.75,"low":44.05,"close":57.95},"depth":{"buy":[{"quantity":500,"price":55.45,"orders":1},{"quantity":500,"price":55.4,"orders":1},{"quantity":500,"price":55.05,"orders":1},{"quantity":1000,"price":55.0,"orders":2},{"quantity":500,"price":54.7,"orders":1}],"sell":[{"quantity":500,"price":57.7,"orders":1},{"quantity":500,"price":57.75,"orders":1},{"quantity":2000,"price":58.0,"orders":3},{"quantity":500,"price":58.25,"orders":1},{"quantity":1000,"price":58.35,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|72178","symbol":"BAJAJFINSV25MAY2100CE","last_price":57.95,"volume":1968500,"average_price":54.52,"oi":1274000.0,"net_change":2.1,"total_buy_quantity":95500.0,"total_sell_quantity":175000.0,"lower_circuit_limit":11.9,"upper_circuit_limit":99.8,"last_trade_time":"1745920796902","oi_day_high":1299000.0,"oi_day_low":997000.0},"NSE_FO:UNITDSPR25MAY1560CE":{"ohlc":{"open":50.65,"high":55.2,"low":44.45,"close":49.65},"depth":{"buy":[{"quantity":350,"price":49.0,"orders":1},{"quantity":350,"price":48.95,"orders":1},{"quantity":350,"price":48.05,"orders":1},{"quantity":350,"price":48.0,"orders":1},{"quantity":3500,"price":47.45,"orders":2}],"sell":[{"quantity":350,"price":49.85,"orders":1},{"quantity":1050,"price":50.0,"orders":1},{"quantity":350,"price":50.5,"orders":1},{"quantity":350,"price":50.75,"orders":1},{"quantity":700,"price":50.8,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|138463","symbol":"UNITDSPR25MAY1560CE","last_price":49.65,"volume":91000,"average_price":49.54,"oi":71400.0,"net_change":-3.9,"total_buy_quantity":67550.0,"total_sell_quantity":70000.0,"lower_circuit_limit":13.2,"upper_circuit_limit":93.9,"last_trade_time":"1745920797126","oi_day_high":74550.0,"oi_day_low":68600.0},"NSE_FO:NESTLEIND25MAY2440PE":{"ohlc":{"open":77.15,"high":100.0,"low":75.75,"close":77.45},"depth":{"buy":[{"quantity":400,"price":78.4,"orders":2},{"quantity":200,"price":78.35,"orders":1},{"quantity":200,"price":78.2,"orders":1},{"quantity":200,"price":77.95,"orders":1},{"quantity":400,"price":74.0,"orders":1}],"sell":[{"quantity":200,"price":83.7,"orders":1},{"quantity":200,"price":83.75,"orders":1},{"quantity":800,"price":90.15,"orders":1},{"quantity":2000,"price":90.2,"orders":1},{"quantity":2000,"price":91.05,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|108890","symbol":"NESTLEIND25MAY2440PE","last_price":77.45,"volume":30800,"average_price":87.18,"oi":51200.0,"net_change":1.9,"total_buy_quantity":11600.0,"total_sell_quantity":22600.0,"lower_circuit_limit":29.25,"upper_circuit_limit":121.85,"last_trade_time":"1745916165760","oi_day_high":53600.0,"oi_day_low":43800.0},"NSE_FO:PERSISTENT25MAY5200PE":{"ohlc":{"open":194.95,"high":203.3,"low":140.0,"close":150.5},"depth":{"buy":[{"quantity":200,"price":147.5,"orders":2},{"quantity":100,"price":147.05,"orders":1},{"quantity":100,"price":146.25,"orders":1},{"quantity":100,"price":142.8,"orders":1},{"quantity":100,"price":141.4,"orders":1}],"sell":[{"quantity":100,"price":151.8,"orders":1},{"quantity":100,"price":154.95,"orders":1},{"quantity":100,"price":155.0,"orders":1},{"quantity":100,"price":157.95,"orders":1},{"quantity":100,"price":165.0,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|114445","symbol":"PERSISTENT25MAY5200PE","last_price":150.5,"volume":125600,"average_price":164.29,"oi":86400.0,"net_change":-54.65,"total_buy_quantity":16400.0,"total_sell_quantity":8000.0,"lower_circuit_limit":51.05,"upper_circuit_limit":359.25,"last_trade_time":"1745920792290","oi_day_high":90900.0,"oi_day_low":80700.0},"NSE_FO:HDFCBANK25MAY1920PE":{"ohlc":{"open":36.0,"high":48.0,"low":33.8,"close":46.0},"depth":{"buy":[{"quantity":550,"price":46.0,"orders":1},{"quantity":1650,"price":45.95,"orders":3},{"quantity":1100,"price":45.9,"orders":2},{"quantity":1100,"price":45.85,"orders":2},{"quantity":1100,"price":45.8,"orders":2}],"sell":[{"quantity":1100,"price":46.25,"orders":2},{"quantity":1100,"price":46.3,"orders":2},{"quantity":1650,"price":46.35,"orders":3},{"quantity":1100,"price":46.4,"orders":2},{"quantity":1650,"price":46.45,"orders":3}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|87326","symbol":"HDFCBANK25MAY1920PE","last_price":46.0,"volume":2454100,"average_price":42.18,"oi":1974500.0,"net_change":8.7,"total_buy_quantity":107800.0,"total_sell_quantity":165000.0,"lower_circuit_limit":3.35,"upper_circuit_limit":71.25,"last_trade_time":"1745920775319","oi_day_high":2017400.0,"oi_day_low":1926650.0},"NSE_FO:JIOFIN25MAY260CE":{"ohlc":{"open":10.0,"high":10.4,"low":8.25,"close":9.25},"depth":{"buy":[{"quantity":11550,"price":9.2,"orders":4},{"quantity":14850,"price":9.15,"orders":6},{"quantity":24750,"price":9.1,"orders":8},{"quantity":24750,"price":9.05,"orders":7},{"quantity":37950,"price":9.0,"orders":5}],"sell":[{"quantity":18150,"price":9.3,"orders":10},{"quantity":9900,"price":9.35,"orders":5},{"quantity":18150,"price":9.4,"orders":6},{"quantity":14850,"price":9.45,"orders":4},{"quantity":3300,"price":9.5,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|97762","symbol":"JIOFIN25MAY260CE","last_price":9.25,"volume":5019300,"average_price":9.36,"oi":4648050.0,"net_change":-0.5,"total_buy_quantity":602250.0,"total_sell_quantity":1110450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.75,"last_trade_time":"1745920796086","oi_day_high":4682700.0,"oi_day_low":4303200.0},"NSE_FO:MANAPPURAM25MAY230CE":{"ohlc":{"open":5.3,"high":7.15,"low":4.45,"close":4.9},"depth":{"buy":[{"quantity":6000,"price":4.85,"orders":2},{"quantity":12000,"price":4.8,"orders":4},{"quantity":6000,"price":4.75,"orders":2},{"quantity":9000,"price":4.7,"orders":3},{"quantity":3000,"price":4.65,"orders":1}],"sell":[{"quantity":6000,"price":5.0,"orders":2},{"quantity":3000,"price":5.05,"orders":1},{"quantity":15000,"price":5.1,"orders":5},{"quantity":9000,"price":5.15,"orders":3},{"quantity":9000,"price":5.2,"orders":3}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|103980","symbol":"MANAPPURAM25MAY230CE","last_price":4.9,"volume":4446000,"average_price":5.73,"oi":9801000.0,"net_change":0.35,"total_buy_quantity":555000.0,"total_sell_quantity":549000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1745920752028","oi_day_high":9912000.0,"oi_day_low":9759000.0},"NSE_FO:BAJAJ-AUTO25MAY8200CE":{"ohlc":{"open":265.0,"high":297.1,"low":227.95,"close":240.05},"depth":{"buy":[{"quantity":75,"price":238.15,"orders":1},{"quantity":75,"price":238.1,"orders":1},{"quantity":75,"price":237.35,"orders":1},{"quantity":75,"price":237.0,"orders":1},{"quantity":75,"price":231.05,"orders":1}],"sell":[{"quantity":75,"price":241.7,"orders":1},{"quantity":75,"price":241.75,"orders":1},{"quantity":150,"price":241.9,"orders":1},{"quantity":150,"price":241.95,"orders":1},{"quantity":150,"price":243.0,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|69518","symbol":"BAJAJ-AUTO25MAY8200CE","last_price":240.05,"volume":81750,"average_price":255.28,"oi":54975.0,"net_change":-29.25,"total_buy_quantity":12225.0,"total_sell_quantity":20400.0,"lower_circuit_limit":60.0,"upper_circuit_limit":478.6,"last_trade_time":"1745920799901","oi_day_high":57375.0,"oi_day_low":48525.0},"NSE_FO:NTPC25MAY365PE":{"ohlc":{"open":11.85,"high":15.7,"low":11.0,"close":14.25},"depth":{"buy":[{"quantity":1500,"price":14.1,"orders":1},{"quantity":4500,"price":14.05,"orders":2},{"quantity":1500,"price":14.0,"orders":1},{"quantity":1500,"price":13.95,"orders":1},{"quantity":1500,"price":13.9,"orders":1}],"sell":[{"quantity":1500,"price":14.25,"orders":1},{"quantity":6000,"price":14.3,"orders":4},{"quantity":4500,"price":14.35,"orders":3},{"quantity":3000,"price":14.4,"orders":2},{"quantity":3000,"price":14.45,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|124356","symbol":"NTPC25MAY365PE","last_price":14.25,"volume":1194000,"average_price":12.91,"oi":1114500.0,"net_change":2.0,"total_buy_quantity":237000.0,"total_sell_quantity":184500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1745920778917","oi_day_high":1116000.0,"oi_day_low":1032000.0},"NSE_FO:GLENMARK25MAY1440CE":{"ohlc":{"open":48.95,"high":50.75,"low":35.0,"close":36.2},"depth":{"buy":[{"quantity":650,"price":36.2,"orders":2},{"quantity":325,"price":35.6,"orders":1},{"quantity":325,"price":35.55,"orders":1},{"quantity":975,"price":35.35,"orders":1},{"quantity":650,"price":34.8,"orders":1}],"sell":[{"quantity":325,"price":37.5,"orders":1},{"quantity":325,"price":37.55,"orders":1},{"quantity":325,"price":38.1,"orders":1},{"quantity":325,"price":38.15,"orders":1},{"quantity":325,"price":38.95,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|83170","symbol":"GLENMARK25MAY1440CE","last_price":36.2,"volume":121550,"average_price":40.69,"oi":85150.0,"net_change":-11.9,"total_buy_quantity":66950.0,"total_sell_quantity":75075.0,"lower_circuit_limit":8.65,"upper_circuit_limit":87.55,"last_trade_time":"1745920722315","oi_day_high":116675.0,"oi_day_low":82875.0},"NSE_FO:GODREJPROP25MAY2150CE":{"ohlc":{"open":98.35,"high":116.7,"low":86.0,"close":89.0},"depth":{"buy":[{"quantity":450,"price":89.5,"orders":2},{"quantity":450,"price":89.45,"orders":1},{"quantity":1125,"price":89.35,"orders":2},{"quantity":225,"price":89.15,"orders":1},{"quantity":900,"price":89.1,"orders":2}],"sell":[{"quantity":225,"price":90.25,"orders":1},{"quantity":225,"price":90.3,"orders":1},{"quantity":675,"price":90.4,"orders":1},{"quantity":450,"price":90.55,"orders":1},{"quantity":450,"price":91.15,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|90760","symbol":"GODREJPROP25MAY2150CE","last_price":89.0,"volume":235350,"average_price":99.74,"oi":129150.0,"net_change":-8.75,"total_buy_quantity":44775.0,"total_sell_quantity":54225.0,"lower_circuit_limit":16.65,"upper_circuit_limit":178.85,"last_trade_time":"1745920791544","oi_day_high":131625.0,"oi_day_low":89100.0},"NSE_FO:BANDHANBNK25MAY170PE":{"ohlc":{"open":8.8,"high":10.1,"low":7.5,"close":9.4},"depth":{"buy":[{"quantity":11200,"price":9.35,"orders":3},{"quantity":2800,"price":9.3,"orders":1},{"quantity":2800,"price":9.25,"orders":1},{"quantity":2800,"price":9.2,"orders":1},{"quantity":2800,"price":9.15,"orders":1}],"sell":[{"quantity":25200,"price":9.45,"orders":1},{"quantity":2800,"price":9.5,"orders":1},{"quantity":2800,"price":9.55,"orders":1},{"quantity":5600,"price":9.6,"orders":2},{"quantity":2800,"price":9.65,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|70275","symbol":"BANDHANBNK25MAY170PE","last_price":9.4,"volume":4401600,"average_price":8.89,"oi":1948800.0,"net_change":-1.6,"total_buy_quantity":210000.0,"total_sell_quantity":428400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1745920757381","oi_day_high":1971200.0,"oi_day_low":1338400.0},"NSE_FO:BSE25MAY6500CE":{"ohlc":{"open":374.95,"high":506.05,"low":357.5,"close":398.0},"depth":{"buy":[{"quantity":125,"price":397.5,"orders":1},{"quantity":125,"price":394.55,"orders":1},{"quantity":125,"price":394.5,"orders":1},{"quantity":125,"price":394.45,"orders":1},{"quantity":125,"price":393.55,"orders":1}],"sell":[{"quantity":125,"price":398.0,"orders":1},{"quantity":125,"price":399.0,"orders":1},{"quantity":125,"price":401.6,"orders":1},{"quantity":125,"price":401.65,"orders":1},{"quantity":125,"price":401.7,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|35243","symbol":"BSE25MAY6500CE","last_price":398.0,"volume":405250,"average_price":434.54,"oi":261750.0,"net_change":33.3,"total_buy_quantity":20125.0,"total_sell_quantity":23125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":785.55,"last_trade_time":"1745920787788","oi_day_high":276125.0,"oi_day_low":241500.0},"NSE_FO:TORNTPOWER25MAY1600CE":{"ohlc":{"open":60.9,"high":73.95,"low":51.5,"close":53.35},"depth":{"buy":[{"quantity":375,"price":50.05,"orders":1},{"quantity":375,"price":50.0,"orders":1},{"quantity":3750,"price":47.5,"orders":1},{"quantity":2625,"price":46.95,"orders":2},{"quantity":375,"price":46.9,"orders":1}],"sell":[{"quantity":1125,"price":54.95,"orders":2},{"quantity":750,"price":55.95,"orders":1},{"quantity":750,"price":56.95,"orders":1},{"quantity":750,"price":57.95,"orders":1},{"quantity":750,"price":58.95,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|135476","symbol":"TORNTPOWER25MAY1600CE","last_price":53.35,"volume":85125,"average_price":64.14,"oi":41625.0,"net_change":-4.15,"total_buy_quantity":49125.0,"total_sell_quantity":53250.0,"lower_circuit_limit":0.55,"upper_circuit_limit":114.45,"last_trade_time":"1745918686204","oi_day_high":41625.0,"oi_day_low":27750.0},"NSE_FO:LTF25MAY180PE":{"ohlc":{"open":20.7,"high":21.4,"low":20.55,"close":20.55},"depth":{"buy":[{"quantity":31234,"price":20.3,"orders":2},{"quantity":4462,"price":20.25,"orders":1},{"quantity":17848,"price":20.2,"orders":1},{"quantity":44620,"price":19.95,"orders":1},{"quantity":22310,"price":17.9,"orders":1}],"sell":[{"quantity":4462,"price":21.15,"orders":1},{"quantity":4462,"price":21.2,"orders":1},{"quantity":22310,"price":21.35,"orders":1},{"quantity":44620,"price":21.9,"orders":1},{"quantity":44620,"price":22.0,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|102369","symbol":"LTF25MAY180PE","last_price":20.55,"volume":40158,"average_price":20.85,"oi":383732.0,"net_change":-1.0,"total_buy_quantity":245410.0,"total_sell_quantity":397118.0,"lower_circuit_limit":1.55,"upper_circuit_limit":41.55,"last_trade_time":"1745920355834","oi_day_high":406042.0,"oi_day_low":383732.0},"NSE_FO:HINDCOPPER25MAY225PE":{"ohlc":{"open":11.5,"high":14.35,"low":11.15,"close":14.25},"depth":{"buy":[{"quantity":2650,"price":13.85,"orders":1},{"quantity":2650,"price":13.8,"orders":1},{"quantity":2650,"price":13.75,"orders":1},{"quantity":5300,"price":13.1,"orders":1},{"quantity":10600,"price":12.9,"orders":1}],"sell":[{"quantity":2650,"price":14.55,"orders":1},{"quantity":13250,"price":14.6,"orders":1},{"quantity":7950,"price":14.85,"orders":1},{"quantity":26500,"price":15.15,"orders":1},{"quantity":10600,"price":15.4,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|97274","symbol":"HINDCOPPER25MAY225PE","last_price":14.25,"volume":53000,"average_price":12.54,"oi":119250.0,"net_change":0.65,"total_buy_quantity":209350.0,"total_sell_quantity":262350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.6,"last_trade_time":"1745913579211","oi_day_high":127200.0,"oi_day_low":116600.0},"NSE_FO:MARUTI25MAY11900CE":{"ohlc":{"open":295.05,"high":323.45,"low":224.35,"close":263.75},"depth":{"buy":[{"quantity":50,"price":262.0,"orders":1},{"quantity":100,"price":260.6,"orders":1},{"quantity":50,"price":260.4,"orders":1},{"quantity":50,"price":259.05,"orders":1},{"quantity":50,"price":259.0,"orders":1}],"sell":[{"quantity":500,"price":267.0,"orders":3},{"quantity":50,"price":267.95,"orders":1},{"quantity":400,"price":268.0,"orders":1},{"quantity":50,"price":268.95,"orders":1},{"quantity":300,"price":269.0,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|117770","symbol":"MARUTI25MAY11900CE","last_price":263.75,"volume":176450,"average_price":266.63,"oi":74300.0,"net_change":-9.5,"total_buy_quantity":7900.0,"total_sell_quantity":13550.0,"lower_circuit_limit":20.95,"upper_circuit_limit":525.55,"last_trade_time":"1745920792346","oi_day_high":78200.0,"oi_day_low":73000.0},"NSE_FO:IGL25MAY185PE":{"ohlc":{"open":7.8,"high":8.7,"low":5.8,"close":8.0},"depth":{"buy":[{"quantity":2750,"price":7.95,"orders":1},{"quantity":8250,"price":7.9,"orders":2},{"quantity":8250,"price":7.85,"orders":2},{"quantity":11000,"price":7.8,"orders":3},{"quantity":2750,"price":7.75,"orders":1}],"sell":[{"quantity":5500,"price":8.05,"orders":1},{"quantity":8250,"price":8.1,"orders":3},{"quantity":5500,"price":8.15,"orders":2},{"quantity":2750,"price":8.2,"orders":1},{"quantity":2750,"price":8.25,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|92188","symbol":"IGL25MAY185PE","last_price":8.0,"volume":1094500,"average_price":7.38,"oi":566500.0,"net_change":-0.55,"total_buy_quantity":654500.0,"total_sell_quantity":346500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1745920781784","oi_day_high":616000.0,"oi_day_low":500500.0},"NSE_FO:TORNTPHARM25MAY3350PE":{"ohlc":{"open":118.15,"high":137.0,"low":115.9,"close":123.0},"depth":{"buy":[{"quantity":250,"price":121.35,"orders":1},{"quantity":250,"price":121.3,"orders":1},{"quantity":250,"price":121.15,"orders":1},{"quantity":250,"price":121.0,"orders":1},{"quantity":250,"price":120.95,"orders":1}],"sell":[{"quantity":250,"price":125.9,"orders":1},{"quantity":500,"price":125.95,"orders":1},{"quantity":250,"price":126.55,"orders":1},{"quantity":250,"price":126.6,"orders":1},{"quantity":500,"price":130.95,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|144796","symbol":"TORNTPHARM25MAY3350PE","last_price":123.0,"volume":17750,"average_price":125.91,"oi":15250.0,"net_change":2.25,"total_buy_quantity":21750.0,"total_sell_quantity":22000.0,"lower_circuit_limit":49.55,"upper_circuit_limit":191.95,"last_trade_time":"1745920740358","oi_day_high":17500.0,"oi_day_low":14750.0},"NSE_FO:YESBANK25MAY18PE":{"ohlc":{"open":0.65,"high":0.7,"low":0.5,"close":0.7},"depth":{"buy":[{"quantity":780000,"price":0.65,"orders":11},{"quantity":572000,"price":0.6,"orders":9},{"quantity":676000,"price":0.55,"orders":9},{"quantity":390000,"price":0.5,"orders":6},{"quantity":2288000,"price":0.45,"orders":10}],"sell":[{"quantity":676000,"price":0.7,"orders":17},{"quantity":572000,"price":0.75,"orders":16},{"quantity":650000,"price":0.8,"orders":5},{"quantity":78000,"price":0.85,"orders":2},{"quantity":156000,"price":0.95,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|140560","symbol":"YESBANK25MAY18PE","last_price":0.7,"volume":7670000,"average_price":0.61,"oi":2.1086E7,"net_change":0.1,"total_buy_quantity":2.613E7,"total_sell_quantity":3796000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1745920796886","oi_day_high":2.119E7,"oi_day_low":2.015E7},"NSE_FO:MPHASIS25MAY2460PE":{"ohlc":{"open":96.45,"high":99.5,"low":75.5,"close":84.0},"depth":{"buy":[{"quantity":275,"price":80.05,"orders":1},{"quantity":275,"price":80.0,"orders":1},{"quantity":550,"price":79.85,"orders":1},{"quantity":275,"price":79.5,"orders":1},{"quantity":1375,"price":75.6,"orders":1}],"sell":[{"quantity":275,"price":82.45,"orders":1},{"quantity":275,"price":82.5,"orders":1},{"quantity":275,"price":82.95,"orders":1},{"quantity":275,"price":83.3,"orders":1},{"quantity":275,"price":84.2,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|120545","symbol":"MPHASIS25MAY2460PE","last_price":84.0,"volume":24200,"average_price":87.84,"oi":21175.0,"net_change":-10.15,"total_buy_quantity":33825.0,"total_sell_quantity":42900.0,"lower_circuit_limit":29.0,"upper_circuit_limit":159.3,"last_trade_time":"1745919821029","oi_day_high":21450.0,"oi_day_low":18425.0},"NSE_FO:DMART25MAY4500PE":{"ohlc":{"open":264.0,"high":304.45,"low":261.95,"close":280.45},"depth":{"buy":[{"quantity":150,"price":282.1,"orders":1},{"quantity":300,"price":282.05,"orders":1},{"quantity":150,"price":279.95,"orders":1},{"quantity":150,"price":279.85,"orders":1},{"quantity":150,"price":276.3,"orders":1}],"sell":[{"quantity":150,"price":287.9,"orders":1},{"quantity":300,"price":287.95,"orders":1},{"quantity":150,"price":288.6,"orders":1},{"quantity":750,"price":297.25,"orders":1},{"quantity":750,"price":297.5,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|80824","symbol":"DMART25MAY4500PE","last_price":280.45,"volume":4800,"average_price":285.53,"oi":24150.0,"net_change":19.6,"total_buy_quantity":12300.0,"total_sell_quantity":15750.0,"lower_circuit_limit":119.8,"upper_circuit_limit":401.9,"last_trade_time":"1745918653591","oi_day_high":24450.0,"oi_day_low":23850.0},"NSE_FO:LODHA25MAY1320PE":{"ohlc":{"open":84.85,"high":85.0,"low":75.45,"close":83.7},"depth":{"buy":[{"quantity":4500,"price":76.6,"orders":1},{"quantity":1800,"price":76.0,"orders":1},{"quantity":1350,"price":73.7,"orders":1},{"quantity":3600,"price":72.05,"orders":1},{"quantity":2250,"price":71.55,"orders":1}],"sell":[{"quantity":450,"price":86.85,"orders":1},{"quantity":2700,"price":86.9,"orders":1},{"quantity":2250,"price":86.95,"orders":1},{"quantity":4500,"price":87.15,"orders":1},{"quantity":3150,"price":87.4,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|101627","symbol":"LODHA25MAY1320PE","last_price":83.7,"volume":29250,"average_price":80.95,"oi":69750.0,"net_change":3.8,"total_buy_quantity":22050.0,"total_sell_quantity":43650.0,"lower_circuit_limit":26.35,"upper_circuit_limit":133.45,"last_trade_time":"1745920117974","oi_day_high":69750.0,"oi_day_low":64350.0},"NSE_FO:ABB25MAY5700PE":{"ohlc":{"open":306.65,"high":332.3,"low":305.0,"close":308.4},"depth":{"buy":[{"quantity":125,"price":309.1,"orders":1},{"quantity":250,"price":309.05,"orders":1},{"quantity":125,"price":301.75,"orders":1},{"quantity":125,"price":301.7,"orders":1},{"quantity":625,"price":298.7,"orders":1}],"sell":[{"quantity":125,"price":317.85,"orders":1},{"quantity":250,"price":317.9,"orders":2},{"quantity":250,"price":317.95,"orders":1},{"quantity":125,"price":319.8,"orders":1},{"quantity":250,"price":320.95,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|65258","symbol":"ABB25MAY5700PE","last_price":308.4,"volume":8375,"average_price":317.93,"oi":23125.0,"net_change":-30.7,"total_buy_quantity":6500.0,"total_sell_quantity":10375.0,"lower_circuit_limit":128.35,"upper_circuit_limit":549.85,"last_trade_time":"1745915340100","oi_day_high":24125.0,"oi_day_low":22875.0},"NSE_FO:PNBHOUSING25MAY1000PE":{"ohlc":{"open":27.1,"high":39.95,"low":18.8,"close":33.75},"depth":{"buy":[{"quantity":1300,"price":33.55,"orders":1},{"quantity":650,"price":33.5,"orders":1},{"quantity":650,"price":33.25,"orders":1},{"quantity":650,"price":33.1,"orders":1},{"quantity":650,"price":33.05,"orders":1}],"sell":[{"quantity":1300,"price":33.75,"orders":2},{"quantity":650,"price":33.85,"orders":1},{"quantity":650,"price":33.95,"orders":1},{"quantity":650,"price":34.0,"orders":1},{"quantity":650,"price":34.1,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|130560","symbol":"PNBHOUSING25MAY1000PE","last_price":33.75,"volume":2429700,"average_price":26.82,"oi":393900.0,"net_change":-17.0,"total_buy_quantity":327600.0,"total_sell_quantity":113100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.45,"last_trade_time":"1745920798000","oi_day_high":425750.0,"oi_day_low":267800.0},"NSE_FO:INOXWIND25MAY180CE":{"ohlc":{"open":10.75,"high":10.95,"low":8.5,"close":8.85},"depth":{"buy":[{"quantity":6450,"price":8.85,"orders":2},{"quantity":6450,"price":8.8,"orders":2},{"quantity":3225,"price":8.75,"orders":1},{"quantity":3225,"price":8.7,"orders":1},{"quantity":3225,"price":8.55,"orders":1}],"sell":[{"quantity":6450,"price":9.0,"orders":2},{"quantity":3225,"price":9.05,"orders":1},{"quantity":6450,"price":9.1,"orders":2},{"quantity":3225,"price":9.15,"orders":1},{"quantity":3225,"price":9.3,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|106101","symbol":"INOXWIND25MAY180CE","last_price":8.85,"volume":1335150,"average_price":9.63,"oi":2083350.0,"net_change":-1.2,"total_buy_quantity":541800.0,"total_sell_quantity":896550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1745920631647","oi_day_high":2218800.0,"oi_day_low":2076900.0},"NSE_FO:BOSCHLTD25MAY28500CE":{"ohlc":{"open":958.9,"high":1476.5,"low":958.9,"close":1476.5},"depth":{"buy":[{"quantity":25,"price":1324.9,"orders":1},{"quantity":25,"price":1324.85,"orders":1},{"quantity":50,"price":1324.05,"orders":2},{"quantity":50,"price":1293.0,"orders":1},{"quantity":50,"price":1250.0,"orders":1}],"sell":[{"quantity":25,"price":1411.65,"orders":1},{"quantity":25,"price":1411.7,"orders":1},{"quantity":100,"price":1539.0,"orders":1},{"quantity":200,"price":1542.2,"orders":1},{"quantity":250,"price":1582.15,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|76085","symbol":"BOSCHLTD25MAY28500CE","last_price":1476.5,"volume":1400,"average_price":1202.31,"oi":450.0,"net_change":628.05,"total_buy_quantity":1475.0,"total_sell_quantity":1050.0,"lower_circuit_limit":186.75,"upper_circuit_limit":2533.4,"last_trade_time":"1745920378021","oi_day_high":825.0,"oi_day_low":450.0},"NSE_FO:IRCTC25MAY780CE":{"ohlc":{"open":22.85,"high":24.8,"low":17.15,"close":20.05},"depth":{"buy":[{"quantity":1750,"price":19.85,"orders":2},{"quantity":875,"price":19.8,"orders":1},{"quantity":875,"price":19.75,"orders":1},{"quantity":875,"price":19.65,"orders":1},{"quantity":875,"price":19.55,"orders":1}],"sell":[{"quantity":875,"price":20.1,"orders":1},{"quantity":2625,"price":20.15,"orders":2},{"quantity":875,"price":20.2,"orders":1},{"quantity":875,"price":20.25,"orders":1},{"quantity":875,"price":20.3,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|95969","symbol":"IRCTC25MAY780CE","last_price":20.05,"volume":598500,"average_price":20.37,"oi":358750.0,"net_change":-1.15,"total_buy_quantity":185500.0,"total_sell_quantity":178500.0,"lower_circuit_limit":0.8,"upper_circuit_limit":41.6,"last_trade_time":"1745920786981","oi_day_high":399000.0,"oi_day_low":357875.0},"NSE_FO:IIFL25MAY375CE":{"ohlc":{"open":20.7,"high":21.65,"low":15.8,"close":16.4},"depth":{"buy":[{"quantity":1550,"price":16.3,"orders":1},{"quantity":3100,"price":16.25,"orders":1},{"quantity":3100,"price":16.05,"orders":1},{"quantity":1550,"price":15.9,"orders":1},{"quantity":3100,"price":15.85,"orders":1}],"sell":[{"quantity":1550,"price":17.75,"orders":1},{"quantity":1550,"price":17.8,"orders":1},{"quantity":7750,"price":17.85,"orders":1},{"quantity":1550,"price":17.9,"orders":1},{"quantity":94550,"price":19.7,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|102872","symbol":"IIFL25MAY375CE","last_price":16.4,"volume":68200,"average_price":18.36,"oi":193750.0,"net_change":-2.6,"total_buy_quantity":261950.0,"total_sell_quantity":243350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.0,"last_trade_time":"1745920761210","oi_day_high":196850.0,"oi_day_low":186000.0},"NSE_FO:PRESTIGE25MAY1300PE":{"ohlc":{"open":50.0,"high":50.0,"low":36.15,"close":37.25},"depth":{"buy":[{"quantity":325,"price":36.3,"orders":1},{"quantity":1300,"price":34.1,"orders":1},{"quantity":325,"price":33.1,"orders":1},{"quantity":7800,"price":33.05,"orders":1},{"quantity":325,"price":32.3,"orders":1}],"sell":[{"quantity":325,"price":37.35,"orders":1},{"quantity":325,"price":42.7,"orders":1},{"quantity":1625,"price":42.75,"orders":1},{"quantity":325,"price":42.95,"orders":1},{"quantity":325,"price":43.0,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|118570","symbol":"PRESTIGE25MAY1300PE","last_price":37.25,"volume":200850,"average_price":40.34,"oi":79300.0,"net_change":-19.2,"total_buy_quantity":44850.0,"total_sell_quantity":45175.0,"lower_circuit_limit":9.1,"upper_circuit_limit":103.8,"last_trade_time":"1745920656267","oi_day_high":79625.0,"oi_day_low":64025.0},"NSE_FO:IDEA25MAY8CE":{"ohlc":{"open":0.35,"high":0.4,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":73000000,"price":0.2,"orders":305},{"quantity":66160000,"price":0.15,"orders":144},{"quantity":60800000,"price":0.1,"orders":120},{"quantity":76680000,"price":0.05,"orders":87},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":58360000,"price":0.25,"orders":120},{"quantity":53720000,"price":0.3,"orders":118},{"quantity":35280000,"price":0.35,"orders":104},{"quantity":48720000,"price":0.4,"orders":116},{"quantity":29960000,"price":0.45,"orders":75}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|91446","symbol":"IDEA25MAY8CE","last_price":0.25,"volume":249080000,"average_price":0.3,"oi":2.8556E8,"net_change":-0.1,"total_buy_quantity":2.7664E8,"total_sell_quantity":2.8324E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1745920796278","oi_day_high":2.86E8,"oi_day_low":2.0276E8},"NSE_FO:ASTRAL25MAY1400PE":{"ohlc":{"open":57.0,"high":73.6,"low":55.2,"close":67.15},"depth":{"buy":[{"quantity":734,"price":67.45,"orders":2},{"quantity":367,"price":67.4,"orders":1},{"quantity":734,"price":67.35,"orders":1},{"quantity":367,"price":67.3,"orders":1},{"quantity":367,"price":67.2,"orders":1}],"sell":[{"quantity":367,"price":72.1,"orders":1},{"quantity":367,"price":72.15,"orders":1},{"quantity":5505,"price":76.35,"orders":2},{"quantity":2569,"price":76.6,"orders":2},{"quantity":4037,"price":78.6,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|67957","symbol":"ASTRAL25MAY1400PE","last_price":67.15,"volume":40737,"average_price":65.14,"oi":213961.0,"net_change":3.0,"total_buy_quantity":24222.0,"total_sell_quantity":38902.0,"lower_circuit_limit":25.4,"upper_circuit_limit":102.9,"last_trade_time":"1745919183156","oi_day_high":216163.0,"oi_day_low":212493.0},"NSE_FO:SUNPHARMA25MAY1800CE":{"ohlc":{"open":79.7,"high":79.7,"low":55.45,"close":57.1},"depth":{"buy":[{"quantity":350,"price":56.85,"orders":1},{"quantity":350,"price":56.8,"orders":1},{"quantity":700,"price":56.7,"orders":2},{"quantity":700,"price":56.6,"orders":1},{"quantity":350,"price":56.55,"orders":1}],"sell":[{"quantity":350,"price":57.5,"orders":1},{"quantity":350,"price":57.9,"orders":1},{"quantity":350,"price":58.95,"orders":1},{"quantity":1050,"price":59.0,"orders":1},{"quantity":350,"price":59.7,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|125704","symbol":"SUNPHARMA25MAY1800CE","last_price":57.1,"volume":334950,"average_price":63.92,"oi":305900.0,"net_change":-21.85,"total_buy_quantity":30800.0,"total_sell_quantity":56000.0,"lower_circuit_limit":29.8,"upper_circuit_limit":128.1,"last_trade_time":"1745920799556","oi_day_high":335300.0,"oi_day_low":304500.0},"NSE_FO:MAXHEALTH25MAY1120PE":{"ohlc":{"open":48.2,"high":55.95,"low":47.05,"close":53.5},"depth":{"buy":[{"quantity":525,"price":53.0,"orders":1},{"quantity":525,"price":52.6,"orders":1},{"quantity":525,"price":51.4,"orders":1},{"quantity":5250,"price":48.65,"orders":1},{"quantity":2625,"price":44.75,"orders":1}],"sell":[{"quantity":525,"price":54.3,"orders":1},{"quantity":1050,"price":54.45,"orders":1},{"quantity":525,"price":54.6,"orders":1},{"quantity":1050,"price":54.95,"orders":1},{"quantity":1050,"price":55.45,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|104846","symbol":"MAXHEALTH25MAY1120PE","last_price":53.5,"volume":27825,"average_price":51.96,"oi":37275.0,"net_change":-2.35,"total_buy_quantity":16275.0,"total_sell_quantity":54600.0,"lower_circuit_limit":14.9,"upper_circuit_limit":96.8,"last_trade_time":"1745919257342","oi_day_high":42525.0,"oi_day_low":36750.0},"NSE_FO:BAJFINANCE25MAY9300CE":{"ohlc":{"open":259.95,"high":269.9,"low":199.0,"close":244.85},"depth":{"buy":[{"quantity":125,"price":243.25,"orders":1},{"quantity":125,"price":243.2,"orders":1},{"quantity":125,"price":243.05,"orders":1},{"quantity":375,"price":243.0,"orders":1},{"quantity":125,"price":240.05,"orders":1}],"sell":[{"quantity":125,"price":246.8,"orders":1},{"quantity":625,"price":246.85,"orders":1},{"quantity":125,"price":247.0,"orders":1},{"quantity":125,"price":247.95,"orders":1},{"quantity":250,"price":248.0,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|72468","symbol":"BAJFINANCE25MAY9300CE","last_price":244.85,"volume":546500,"average_price":228.84,"oi":355500.0,"net_change":-5.55,"total_buy_quantity":18500.0,"total_sell_quantity":31125.0,"lower_circuit_limit":50.5,"upper_circuit_limit":450.3,"last_trade_time":"1745920793632","oi_day_high":355875.0,"oi_day_low":278875.0},"NSE_FO:JUBLFOOD25MAY720PE":{"ohlc":{"open":36.65,"high":37.05,"low":33.25,"close":33.65},"depth":{"buy":[{"quantity":1250,"price":33.25,"orders":1},{"quantity":1250,"price":33.2,"orders":1},{"quantity":1250,"price":32.55,"orders":1},{"quantity":3750,"price":32.5,"orders":1},{"quantity":5000,"price":32.35,"orders":3}],"sell":[{"quantity":1250,"price":33.75,"orders":1},{"quantity":1250,"price":34.2,"orders":1},{"quantity":1250,"price":34.8,"orders":1},{"quantity":6250,"price":34.85,"orders":1},{"quantity":1250,"price":35.05,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|99296","symbol":"JUBLFOOD25MAY720PE","last_price":33.65,"volume":42500,"average_price":34.5,"oi":41250.0,"net_change":-6.15,"total_buy_quantity":93750.0,"total_sell_quantity":106250.0,"lower_circuit_limit":17.45,"upper_circuit_limit":62.15,"last_trade_time":"1745920673835","oi_day_high":42500.0,"oi_day_low":33750.0},"NSE_FO:TATACONSUM25MAY1160CE":{"ohlc":{"open":32.85,"high":39.85,"low":28.55,"close":36.25},"depth":{"buy":[{"quantity":456,"price":36.25,"orders":1},{"quantity":456,"price":36.2,"orders":1},{"quantity":456,"price":36.1,"orders":1},{"quantity":456,"price":35.75,"orders":1},{"quantity":456,"price":35.7,"orders":1}],"sell":[{"quantity":456,"price":36.4,"orders":1},{"quantity":456,"price":36.45,"orders":1},{"quantity":456,"price":36.55,"orders":1},{"quantity":456,"price":37.15,"orders":1},{"quantity":456,"price":37.2,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|127473","symbol":"TATACONSUM25MAY1160CE","last_price":36.25,"volume":523944,"average_price":34.06,"oi":294576.0,"net_change":4.55,"total_buy_quantity":41040.0,"total_sell_quantity":100320.0,"lower_circuit_limit":3.3,"upper_circuit_limit":60.1,"last_trade_time":"1745920797299","oi_day_high":316008.0,"oi_day_low":273144.0},"NSE_FO:LICHSGFIN25MAY610PE":{"ohlc":{"open":20.95,"high":27.35,"low":18.0,"close":27.2},"depth":{"buy":[{"quantity":1000,"price":27.35,"orders":1},{"quantity":1000,"price":27.3,"orders":1},{"quantity":1000,"price":27.25,"orders":1},{"quantity":1000,"price":27.2,"orders":1},{"quantity":1000,"price":27.1,"orders":1}],"sell":[{"quantity":2000,"price":27.6,"orders":2},{"quantity":1000,"price":27.7,"orders":1},{"quantity":1000,"price":27.75,"orders":1},{"quantity":1000,"price":27.8,"orders":1},{"quantity":1000,"price":27.85,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|113270","symbol":"LICHSGFIN25MAY610PE","last_price":27.2,"volume":442000,"average_price":21.73,"oi":149000.0,"net_change":2.75,"total_buy_quantity":155000.0,"total_sell_quantity":165000.0,"lower_circuit_limit":4.45,"upper_circuit_limit":44.45,"last_trade_time":"1745920785257","oi_day_high":166000.0,"oi_day_low":133000.0},"NSE_FO:M&M25MAY2900CE":{"ohlc":{"open":135.85,"high":158.0,"low":121.8,"close":125.4},"depth":{"buy":[{"quantity":175,"price":124.65,"orders":1},{"quantity":175,"price":124.6,"orders":1},{"quantity":175,"price":124.05,"orders":1},{"quantity":525,"price":124.0,"orders":2},{"quantity":175,"price":121.05,"orders":1}],"sell":[{"quantity":525,"price":126.0,"orders":3},{"quantity":175,"price":126.85,"orders":1},{"quantity":350,"price":126.9,"orders":2},{"quantity":175,"price":127.45,"orders":1},{"quantity":175,"price":127.5,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|103282","symbol":"M&M25MAY2900CE","last_price":125.4,"volume":404950,"average_price":134.25,"oi":303800.0,"net_change":-9.75,"total_buy_quantity":14175.0,"total_sell_quantity":34125.0,"lower_circuit_limit":35.5,"upper_circuit_limit":234.8,"last_trade_time":"1745920796174","oi_day_high":308875.0,"oi_day_low":275275.0},"NSE_FO:EICHERMOT25MAY5650PE":{"ohlc":{"open":194.0,"high":262.85,"low":193.9,"close":207.7},"depth":{"buy":[{"quantity":175,"price":210.1,"orders":1},{"quantity":350,"price":210.05,"orders":1},{"quantity":175,"price":209.7,"orders":1},{"quantity":875,"price":201.2,"orders":1},{"quantity":875,"price":201.15,"orders":1}],"sell":[{"quantity":175,"price":214.9,"orders":1},{"quantity":350,"price":214.95,"orders":1},{"quantity":175,"price":216.95,"orders":1},{"quantity":1750,"price":221.95,"orders":2},{"quantity":1225,"price":240.6,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|87978","symbol":"EICHERMOT25MAY5650PE","last_price":207.7,"volume":22575,"average_price":228.93,"oi":23100.0,"net_change":12.65,"total_buy_quantity":7175.0,"total_sell_quantity":3850.0,"lower_circuit_limit":58.3,"upper_circuit_limit":331.8,"last_trade_time":"1745918620777","oi_day_high":27650.0,"oi_day_low":22925.0},"NSE_FO:CGPOWER25MAY650CE":{"ohlc":{"open":29.95,"high":32.0,"low":27.0,"close":29.25},"depth":{"buy":[{"quantity":1450,"price":29.25,"orders":2},{"quantity":1450,"price":29.15,"orders":1},{"quantity":725,"price":28.95,"orders":1},{"quantity":725,"price":28.9,"orders":1},{"quantity":1450,"price":28.85,"orders":1}],"sell":[{"quantity":725,"price":29.6,"orders":1},{"quantity":1450,"price":29.65,"orders":1},{"quantity":725,"price":29.9,"orders":1},{"quantity":725,"price":29.95,"orders":1},{"quantity":725,"price":30.0,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|80245","symbol":"CGPOWER25MAY650CE","last_price":29.25,"volume":130500,"average_price":30.2,"oi":189225.0,"net_change":1.85,"total_buy_quantity":86275.0,"total_sell_quantity":105125.0,"lower_circuit_limit":4.3,"upper_circuit_limit":50.5,"last_trade_time":"1745920762627","oi_day_high":196475.0,"oi_day_low":184875.0},"NSE_FO:DIXON25MAY16500PE":{"ohlc":{"open":858.4,"high":872.2,"low":750.0,"close":816.8},"depth":{"buy":[{"quantity":50,"price":816.85,"orders":1},{"quantity":50,"price":816.8,"orders":1},{"quantity":50,"price":816.7,"orders":1},{"quantity":50,"price":813.95,"orders":1},{"quantity":50,"price":813.9,"orders":1}],"sell":[{"quantity":50,"price":821.95,"orders":1},{"quantity":150,"price":822.0,"orders":1},{"quantity":50,"price":823.0,"orders":1},{"quantity":50,"price":824.95,"orders":1},{"quantity":50,"price":825.0,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|80033","symbol":"DIXON25MAY16500PE","last_price":816.8,"volume":71650,"average_price":825.32,"oi":74550.0,"net_change":-120.5,"total_buy_quantity":7650.0,"total_sell_quantity":8550.0,"lower_circuit_limit":308.25,"upper_circuit_limit":1566.35,"last_trade_time":"1745920770492","oi_day_high":76900.0,"oi_day_low":67100.0},"NSE_FO:IRFC25MAY132.5PE":{"ohlc":{"open":10.5,"high":11.45,"low":9.65,"close":11.3},"depth":{"buy":[{"quantity":3525,"price":11.15,"orders":1},{"quantity":3525,"price":11.1,"orders":1},{"quantity":3525,"price":11.05,"orders":1},{"quantity":3525,"price":10.95,"orders":1},{"quantity":3525,"price":10.85,"orders":1}],"sell":[{"quantity":3525,"price":11.3,"orders":1},{"quantity":21150,"price":11.35,"orders":2},{"quantity":3525,"price":11.4,"orders":1},{"quantity":3525,"price":11.45,"orders":1},{"quantity":3525,"price":11.5,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|108337","symbol":"IRFC25MAY132.5PE","last_price":11.3,"volume":222075,"average_price":10.44,"oi":482925.0,"net_change":-0.35,"total_buy_quantity":387750.0,"total_sell_quantity":423000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.65,"last_trade_time":"1745920545307","oi_day_high":497025.0,"oi_day_low":433575.0},"NSE_FO:PNB25MAY103CE":{"ohlc":{"open":4.65,"high":5.8,"low":4.3,"close":4.4},"depth":{"buy":[{"quantity":24000,"price":4.4,"orders":2},{"quantity":56000,"price":4.35,"orders":5},{"quantity":64000,"price":4.3,"orders":4},{"quantity":88000,"price":4.25,"orders":5},{"quantity":48000,"price":4.2,"orders":2}],"sell":[{"quantity":40000,"price":4.45,"orders":4},{"quantity":48000,"price":4.5,"orders":4},{"quantity":80000,"price":4.55,"orders":4},{"quantity":104000,"price":4.6,"orders":7},{"quantity":32000,"price":4.65,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|129890","symbol":"PNB25MAY103CE","last_price":4.4,"volume":5528000,"average_price":4.84,"oi":3416000.0,"net_change":0.2,"total_buy_quantity":1272000.0,"total_sell_quantity":1968000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1745920644485","oi_day_high":3504000.0,"oi_day_low":2928000.0},"NSE_FO:ANGELONE25MAY2500PE":{"ohlc":{"open":207.0,"high":239.5,"low":203.0,"close":237.75},"depth":{"buy":[{"quantity":200,"price":232.6,"orders":1},{"quantity":400,"price":232.55,"orders":1},{"quantity":200,"price":231.7,"orders":1},{"quantity":400,"price":231.05,"orders":1},{"quantity":800,"price":223.2,"orders":1}],"sell":[{"quantity":200,"price":236.6,"orders":1},{"quantity":400,"price":236.95,"orders":1},{"quantity":200,"price":237.15,"orders":1},{"quantity":1400,"price":242.8,"orders":2},{"quantity":1000,"price":245.5,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|67890","symbol":"ANGELONE25MAY2500PE","last_price":237.75,"volume":7200,"average_price":226.75,"oi":37400.0,"net_change":10.1,"total_buy_quantity":12000.0,"total_sell_quantity":22400.0,"lower_circuit_limit":93.5,"upper_circuit_limit":361.8,"last_trade_time":"1745919419792","oi_day_high":38200.0,"oi_day_low":37200.0},"NSE_FO:HFCL25MAY85PE":{"ohlc":{"open":4.95,"high":6.2,"low":4.85,"close":6.2},"depth":{"buy":[{"quantity":4150,"price":6.1,"orders":1},{"quantity":12450,"price":6.05,"orders":2},{"quantity":8300,"price":6.0,"orders":2},{"quantity":4150,"price":5.95,"orders":1},{"quantity":24900,"price":5.9,"orders":2}],"sell":[{"quantity":8300,"price":6.2,"orders":2},{"quantity":16600,"price":6.25,"orders":3},{"quantity":8300,"price":6.3,"orders":2},{"quantity":33200,"price":6.35,"orders":7},{"quantity":20750,"price":6.4,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|88362","symbol":"HFCL25MAY85PE","last_price":6.2,"volume":240700,"average_price":5.73,"oi":1456650.0,"net_change":0.6,"total_buy_quantity":485550.0,"total_sell_quantity":643250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1745920745832","oi_day_high":1568700.0,"oi_day_low":1448350.0},"NSE_FO:BPCL25MAY300PE":{"ohlc":{"open":8.0,"high":8.0,"low":5.95,"close":6.3},"depth":{"buy":[{"quantity":18000,"price":6.2,"orders":4},{"quantity":1800,"price":6.15,"orders":1},{"quantity":3600,"price":6.1,"orders":2},{"quantity":12600,"price":6.05,"orders":3},{"quantity":3600,"price":6.0,"orders":2}],"sell":[{"quantity":10800,"price":6.35,"orders":5},{"quantity":10800,"price":6.4,"orders":3},{"quantity":3600,"price":6.45,"orders":2},{"quantity":14400,"price":6.5,"orders":4},{"quantity":1800,"price":6.55,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|71900","symbol":"BPCL25MAY300PE","last_price":6.3,"volume":3342600,"average_price":6.53,"oi":1458000.0,"net_change":-1.3,"total_buy_quantity":601200.0,"total_sell_quantity":441000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1745920791592","oi_day_high":1458000.0,"oi_day_low":1303200.0},"NSE_FO:RELIANCE25MAY1300CE":{"ohlc":{"open":81.0,"high":119.0,"low":81.0,"close":108.15},"depth":{"buy":[{"quantity":1000,"price":108.15,"orders":1},{"quantity":500,"price":108.1,"orders":1},{"quantity":1000,"price":108.0,"orders":2},{"quantity":1500,"price":107.25,"orders":1},{"quantity":500,"price":107.2,"orders":1}],"sell":[{"quantity":1000,"price":108.9,"orders":1},{"quantity":500,"price":108.95,"orders":1},{"quantity":500,"price":109.0,"orders":1},{"quantity":1500,"price":109.2,"orders":1},{"quantity":500,"price":109.25,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|120090","symbol":"RELIANCE25MAY1300CE","last_price":108.15,"volume":1869000,"average_price":102.66,"oi":2546000.0,"net_change":26.65,"total_buy_quantity":117000.0,"total_sell_quantity":77500.0,"lower_circuit_limit":36.05,"upper_circuit_limit":162.25,"last_trade_time":"1745920798217","oi_day_high":2919500.0,"oi_day_low":2542500.0},"NSE_FO:TATACHEM25MAY860PE":{"ohlc":{"open":36.7,"high":39.3,"low":32.2,"close":32.5},"depth":{"buy":[{"quantity":550,"price":32.4,"orders":1},{"quantity":550,"price":32.35,"orders":1},{"quantity":550,"price":32.3,"orders":1},{"quantity":1100,"price":32.2,"orders":1},{"quantity":550,"price":32.15,"orders":1}],"sell":[{"quantity":550,"price":32.9,"orders":1},{"quantity":550,"price":32.95,"orders":1},{"quantity":1650,"price":33.25,"orders":1},{"quantity":2750,"price":33.3,"orders":2},{"quantity":2750,"price":33.5,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|141649","symbol":"TATACHEM25MAY860PE","last_price":32.5,"volume":116600,"average_price":35.12,"oi":240350.0,"net_change":-10.1,"total_buy_quantity":102850.0,"total_sell_quantity":127600.0,"lower_circuit_limit":15.3,"upper_circuit_limit":69.9,"last_trade_time":"1745920767478","oi_day_high":240350.0,"oi_day_low":223300.0},"NSE_FO:LUPIN25MAY2100PE":{"ohlc":{"open":81.0,"high":107.0,"low":76.35,"close":93.9},"depth":{"buy":[{"quantity":425,"price":92.7,"orders":1},{"quantity":425,"price":92.65,"orders":1},{"quantity":1275,"price":92.15,"orders":1},{"quantity":425,"price":92.1,"orders":1},{"quantity":425,"price":91.6,"orders":1}],"sell":[{"quantity":425,"price":93.7,"orders":1},{"quantity":425,"price":93.75,"orders":1},{"quantity":425,"price":94.0,"orders":1},{"quantity":425,"price":95.05,"orders":1},{"quantity":850,"price":95.7,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|116360","symbol":"LUPIN25MAY2100PE","last_price":93.9,"volume":274975,"average_price":92.58,"oi":168300.0,"net_change":13.85,"total_buy_quantity":59075.0,"total_sell_quantity":46750.0,"lower_circuit_limit":26.4,"upper_circuit_limit":133.7,"last_trade_time":"1745920664008","oi_day_high":192525.0,"oi_day_low":168300.0},"NSE_FO:BHEL25MAY230CE":{"ohlc":{"open":12.4,"high":15.35,"low":12.35,"close":12.65},"depth":{"buy":[{"quantity":5250,"price":12.6,"orders":2},{"quantity":5250,"price":12.55,"orders":2},{"quantity":7875,"price":12.5,"orders":3},{"quantity":5250,"price":12.45,"orders":2},{"quantity":7875,"price":12.4,"orders":3}],"sell":[{"quantity":21000,"price":12.8,"orders":8},{"quantity":15750,"price":12.85,"orders":5},{"quantity":5250,"price":12.9,"orders":2},{"quantity":5250,"price":12.95,"orders":1},{"quantity":2625,"price":13.0,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|71450","symbol":"BHEL25MAY230CE","last_price":12.65,"volume":6864375,"average_price":13.81,"oi":4420500.0,"net_change":0.25,"total_buy_quantity":304500.0,"total_sell_quantity":892500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.4,"last_trade_time":"1745920785998","oi_day_high":4452000.0,"oi_day_low":4011000.0},"NSE_FO:NBCC25MAY100CE":{"ohlc":{"open":5.05,"high":5.35,"low":3.7,"close":4.0},"depth":{"buy":[{"quantity":23200,"price":3.95,"orders":4},{"quantity":29000,"price":3.9,"orders":5},{"quantity":23200,"price":3.85,"orders":4},{"quantity":23200,"price":3.8,"orders":4},{"quantity":17400,"price":3.75,"orders":3}],"sell":[{"quantity":29000,"price":4.05,"orders":4},{"quantity":23200,"price":4.1,"orders":4},{"quantity":17400,"price":4.15,"orders":3},{"quantity":23200,"price":4.2,"orders":4},{"quantity":34800,"price":4.25,"orders":3}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|107981","symbol":"NBCC25MAY100CE","last_price":4.0,"volume":2047400,"average_price":4.55,"oi":4065800.0,"net_change":-0.45,"total_buy_quantity":1154200.0,"total_sell_quantity":1612400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1745920779158","oi_day_high":4065800.0,"oi_day_low":3833800.0},"NSE_FO:TATAPOWER25MAY395CE":{"ohlc":{"open":16.5,"high":20.5,"low":14.75,"close":15.15},"depth":{"buy":[{"quantity":2700,"price":15.15,"orders":2},{"quantity":8100,"price":15.1,"orders":6},{"quantity":5400,"price":15.05,"orders":4},{"quantity":2700,"price":15.0,"orders":2},{"quantity":2700,"price":14.95,"orders":2}],"sell":[{"quantity":10800,"price":15.3,"orders":8},{"quantity":5400,"price":15.35,"orders":4},{"quantity":5400,"price":15.4,"orders":4},{"quantity":5400,"price":15.45,"orders":4},{"quantity":2700,"price":15.5,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|142867","symbol":"TATAPOWER25MAY395CE","last_price":15.15,"volume":1663200,"average_price":17.33,"oi":873450.0,"net_change":-1.35,"total_buy_quantity":325350.0,"total_sell_quantity":371250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.5,"last_trade_time":"1745920777180","oi_day_high":896400.0,"oi_day_low":681750.0},"NSE_FO:TIINDIA25MAY2650PE":{"ohlc":{"open":87.2,"high":87.2,"low":59.55,"close":59.95},"depth":{"buy":[{"quantity":150,"price":57.75,"orders":1},{"quantity":150,"price":57.7,"orders":1},{"quantity":150,"price":57.6,"orders":1},{"quantity":300,"price":57.55,"orders":1},{"quantity":300,"price":57.05,"orders":1}],"sell":[{"quantity":300,"price":59.1,"orders":2},{"quantity":450,"price":59.45,"orders":2},{"quantity":300,"price":60.45,"orders":1},{"quantity":750,"price":61.8,"orders":1},{"quantity":150,"price":70.0,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|143991","symbol":"TIINDIA25MAY2650PE","last_price":59.95,"volume":16200,"average_price":71.89,"oi":7200.0,"net_change":-53.05,"total_buy_quantity":26250.0,"total_sell_quantity":25200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":203.6,"last_trade_time":"1745920328258","oi_day_high":7650.0,"oi_day_low":6000.0},"NSE_FO:BHARATFORG25MAY1100PE":{"ohlc":{"open":30.25,"high":46.8,"low":27.8,"close":39.0},"depth":{"buy":[{"quantity":500,"price":38.15,"orders":1},{"quantity":1000,"price":38.1,"orders":2},{"quantity":500,"price":38.05,"orders":1},{"quantity":5000,"price":37.45,"orders":2},{"quantity":1000,"price":35.7,"orders":1}],"sell":[{"quantity":1000,"price":38.4,"orders":2},{"quantity":500,"price":38.6,"orders":1},{"quantity":500,"price":38.65,"orders":1},{"quantity":500,"price":39.3,"orders":1},{"quantity":5000,"price":39.35,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|74776","symbol":"BHARATFORG25MAY1100PE","last_price":39.0,"volume":372500,"average_price":37.42,"oi":230000.0,"net_change":-1.85,"total_buy_quantity":93500.0,"total_sell_quantity":88000.0,"lower_circuit_limit":11.15,"upper_circuit_limit":70.55,"last_trade_time":"1745920796882","oi_day_high":230500.0,"oi_day_low":196000.0},"NSE_FO:HINDUNILVR25MAY2320PE":{"ohlc":{"open":51.2,"high":51.55,"low":43.35,"close":46.55},"depth":{"buy":[{"quantity":300,"price":46.0,"orders":1},{"quantity":300,"price":45.9,"orders":1},{"quantity":600,"price":45.8,"orders":2},{"quantity":900,"price":45.75,"orders":1},{"quantity":900,"price":45.35,"orders":1}],"sell":[{"quantity":600,"price":46.5,"orders":2},{"quantity":300,"price":47.1,"orders":1},{"quantity":300,"price":47.15,"orders":1},{"quantity":300,"price":48.45,"orders":1},{"quantity":1500,"price":48.5,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|89758","symbol":"HINDUNILVR25MAY2320PE","last_price":46.55,"volume":252600,"average_price":47.18,"oi":111300.0,"net_change":-2.35,"total_buy_quantity":61500.0,"total_sell_quantity":27300.0,"lower_circuit_limit":9.3,"upper_circuit_limit":88.5,"last_trade_time":"1745920791574","oi_day_high":128100.0,"oi_day_low":103800.0},"NSE_FO:KOTAKBANK25MAY2220CE":{"ohlc":{"open":90.8,"high":103.0,"low":76.2,"close":77.55},"depth":{"buy":[{"quantity":400,"price":76.1,"orders":1},{"quantity":1200,"price":76.05,"orders":3},{"quantity":400,"price":76.0,"orders":1},{"quantity":400,"price":75.85,"orders":1},{"quantity":400,"price":75.65,"orders":1}],"sell":[{"quantity":800,"price":80.9,"orders":2},{"quantity":400,"price":80.95,"orders":1},{"quantity":400,"price":81.0,"orders":1},{"quantity":400,"price":82.35,"orders":1},{"quantity":400,"price":82.4,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|112100","symbol":"KOTAKBANK25MAY2220CE","last_price":77.55,"volume":685600,"average_price":87.33,"oi":196400.0,"net_change":-13.25,"total_buy_quantity":51600.0,"total_sell_quantity":74800.0,"lower_circuit_limit":34.65,"upper_circuit_limit":146.95,"last_trade_time":"1745920796501","oi_day_high":230800.0,"oi_day_low":133200.0},"NSE_FO:CESC25MAY157.5CE":{"ohlc":{"open":9.25,"high":9.3,"low":7.3,"close":7.55},"depth":{"buy":[{"quantity":2925,"price":7.55,"orders":1},{"quantity":5850,"price":7.5,"orders":2},{"quantity":2925,"price":7.45,"orders":1},{"quantity":2925,"price":7.4,"orders":1},{"quantity":2925,"price":7.35,"orders":1}],"sell":[{"quantity":2925,"price":7.75,"orders":1},{"quantity":8775,"price":7.8,"orders":2},{"quantity":2925,"price":7.85,"orders":1},{"quantity":2925,"price":7.9,"orders":1},{"quantity":8775,"price":7.95,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|80001","symbol":"CESC25MAY157.5CE","last_price":7.55,"volume":140400,"average_price":7.99,"oi":283725.0,"net_change":-0.75,"total_buy_quantity":526500.0,"total_sell_quantity":453375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1745920681083","oi_day_high":295425.0,"oi_day_low":266175.0},"NSE_FO:KEI25MAY3000PE":{"ohlc":{"open":140.0,"high":140.0,"low":120.4,"close":132.55},"depth":{"buy":[{"quantity":150,"price":131.3,"orders":1},{"quantity":300,"price":131.25,"orders":2},{"quantity":150,"price":129.85,"orders":1},{"quantity":150,"price":129.8,"orders":1},{"quantity":150,"price":129.45,"orders":1}],"sell":[{"quantity":150,"price":132.1,"orders":1},{"quantity":150,"price":132.15,"orders":1},{"quantity":150,"price":132.65,"orders":1},{"quantity":150,"price":136.8,"orders":1},{"quantity":150,"price":136.85,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|99711","symbol":"KEI25MAY3000PE","last_price":132.55,"volume":62250,"average_price":130.21,"oi":38400.0,"net_change":-15.7,"total_buy_quantity":24300.0,"total_sell_quantity":28050.0,"lower_circuit_limit":23.35,"upper_circuit_limit":273.15,"last_trade_time":"1745920593905","oi_day_high":38400.0,"oi_day_low":28050.0},"NSE_FO:UNIONBANK25MAY127.5CE":{"ohlc":{"open":7.65,"high":8.65,"low":6.35,"close":6.45},"depth":{"buy":[{"quantity":8850,"price":6.35,"orders":2},{"quantity":4425,"price":6.3,"orders":1},{"quantity":8850,"price":6.25,"orders":2},{"quantity":4425,"price":6.2,"orders":1},{"quantity":44250,"price":6.15,"orders":2}],"sell":[{"quantity":8850,"price":6.4,"orders":1},{"quantity":4425,"price":6.45,"orders":1},{"quantity":4425,"price":6.5,"orders":1},{"quantity":53100,"price":6.55,"orders":4},{"quantity":8850,"price":6.6,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|145457","symbol":"UNIONBANK25MAY127.5CE","last_price":6.45,"volume":380550,"average_price":6.95,"oi":199125.0,"net_change":-0.3,"total_buy_quantity":314175.0,"total_sell_quantity":575250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1745920725447","oi_day_high":207975.0,"oi_day_low":168150.0},"NSE_FO:TATASTEEL25MAY142.5CE":{"ohlc":{"open":5.8,"high":6.1,"low":4.9,"close":5.05},"depth":{"buy":[{"quantity":5500,"price":5.05,"orders":1},{"quantity":55000,"price":5.0,"orders":9},{"quantity":60500,"price":4.95,"orders":8},{"quantity":66000,"price":4.9,"orders":9},{"quantity":110000,"price":4.85,"orders":9}],"sell":[{"quantity":38500,"price":5.1,"orders":7},{"quantity":55000,"price":5.15,"orders":9},{"quantity":44000,"price":5.2,"orders":7},{"quantity":44000,"price":5.25,"orders":4},{"quantity":44000,"price":5.3,"orders":3}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|143053","symbol":"TATASTEEL25MAY142.5CE","last_price":5.05,"volume":10554500,"average_price":5.36,"oi":7293000.0,"net_change":-0.5,"total_buy_quantity":1017500.0,"total_sell_quantity":984500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1745920773679","oi_day_high":7293000.0,"oi_day_low":5329500.0},"NSE_FO:NCC25MAY220CE":{"ohlc":{"open":11.55,"high":13.55,"low":10.1,"close":11.05},"depth":{"buy":[{"quantity":3550,"price":11.0,"orders":2},{"quantity":1775,"price":10.95,"orders":1},{"quantity":7100,"price":10.9,"orders":4},{"quantity":5325,"price":10.85,"orders":2},{"quantity":1775,"price":10.8,"orders":1}],"sell":[{"quantity":5325,"price":11.1,"orders":3},{"quantity":10650,"price":11.15,"orders":5},{"quantity":3550,"price":11.2,"orders":2},{"quantity":12425,"price":11.25,"orders":3},{"quantity":1775,"price":11.3,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|108151","symbol":"NCC25MAY220CE","last_price":11.05,"volume":1286875,"average_price":11.82,"oi":1118250.0,"net_change":-0.5,"total_buy_quantity":381625.0,"total_sell_quantity":456175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.55,"last_trade_time":"1745920798933","oi_day_high":1118250.0,"oi_day_low":992225.0},"NSE_FO:KPITTECH25MAY1220PE":{"ohlc":{"open":59.0,"high":77.35,"low":34.6,"close":36.4},"depth":{"buy":[{"quantity":800,"price":38.05,"orders":2},{"quantity":800,"price":37.35,"orders":1},{"quantity":800,"price":36.25,"orders":1},{"quantity":1600,"price":36.2,"orders":1},{"quantity":800,"price":34.35,"orders":1}],"sell":[{"quantity":400,"price":39.1,"orders":1},{"quantity":400,"price":39.15,"orders":1},{"quantity":800,"price":39.5,"orders":1},{"quantity":400,"price":39.55,"orders":1},{"quantity":800,"price":42.55,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|112454","symbol":"KPITTECH25MAY1220PE","last_price":36.4,"volume":289200,"average_price":49.86,"oi":83200.0,"net_change":-21.15,"total_buy_quantity":56400.0,"total_sell_quantity":59200.0,"lower_circuit_limit":15.75,"upper_circuit_limit":99.35,"last_trade_time":"1745920794700","oi_day_high":110800.0,"oi_day_low":83200.0},"NSE_FO:DALBHARAT25MAY1980PE":{"ohlc":{"open":65.0,"high":81.25,"low":60.0,"close":77.0},"depth":{"buy":[{"quantity":275,"price":74.15,"orders":1},{"quantity":275,"price":74.05,"orders":1},{"quantity":550,"price":74.0,"orders":1},{"quantity":275,"price":69.35,"orders":1},{"quantity":3575,"price":69.3,"orders":1}],"sell":[{"quantity":550,"price":77.95,"orders":1},{"quantity":275,"price":81.2,"orders":1},{"quantity":275,"price":81.25,"orders":1},{"quantity":275,"price":83.75,"orders":1},{"quantity":1375,"price":83.8,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|84724","symbol":"DALBHARAT25MAY1980PE","last_price":77.0,"volume":18975,"average_price":72.82,"oi":26950.0,"net_change":14.55,"total_buy_quantity":15400.0,"total_sell_quantity":14300.0,"lower_circuit_limit":14.7,"upper_circuit_limit":110.2,"last_trade_time":"1745920795363","oi_day_high":27225.0,"oi_day_low":24750.0},"NSE_FO:CYIENT25MAY1240CE":{"ohlc":{"open":33.0,"high":40.85,"low":29.7,"close":38.6},"depth":{"buy":[{"quantity":300,"price":37.9,"orders":1},{"quantity":300,"price":36.8,"orders":1},{"quantity":1500,"price":36.75,"orders":1},{"quantity":1500,"price":36.7,"orders":1},{"quantity":300,"price":35.8,"orders":1}],"sell":[{"quantity":600,"price":38.4,"orders":2},{"quantity":300,"price":39.25,"orders":1},{"quantity":600,"price":39.5,"orders":2},{"quantity":300,"price":39.9,"orders":1},{"quantity":900,"price":39.95,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|77664","symbol":"CYIENT25MAY1240CE","last_price":38.6,"volume":77100,"average_price":35.89,"oi":79800.0,"net_change":5.2,"total_buy_quantity":87900.0,"total_sell_quantity":44700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.4,"last_trade_time":"1745920733253","oi_day_high":82200.0,"oi_day_low":77700.0},"NSE_FO:INDIGO25MAY5500CE":{"ohlc":{"open":178.5,"high":203.75,"low":124.25,"close":138.0},"depth":{"buy":[{"quantity":150,"price":135.0,"orders":1},{"quantity":150,"price":131.55,"orders":1},{"quantity":150,"price":131.5,"orders":1},{"quantity":150,"price":128.0,"orders":1},{"quantity":450,"price":124.0,"orders":3}],"sell":[{"quantity":750,"price":138.0,"orders":3},{"quantity":150,"price":139.0,"orders":1},{"quantity":150,"price":139.95,"orders":1},{"quantity":150,"price":140.1,"orders":1},{"quantity":300,"price":141.0,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|94019","symbol":"INDIGO25MAY5500CE","last_price":138.0,"volume":171750,"average_price":153.05,"oi":126000.0,"net_change":-26.2,"total_buy_quantity":15600.0,"total_sell_quantity":17700.0,"lower_circuit_limit":39.2,"upper_circuit_limit":289.2,"last_trade_time":"1745920697400","oi_day_high":126000.0,"oi_day_low":105900.0},"NSE_FO:CONCOR25MAY710CE":{"ohlc":{"open":19.1,"high":22.0,"low":17.15,"close":18.0},"depth":{"buy":[{"quantity":1000,"price":17.95,"orders":1},{"quantity":1000,"price":17.9,"orders":1},{"quantity":1000,"price":17.75,"orders":1},{"quantity":1000,"price":17.7,"orders":1},{"quantity":1000,"price":17.65,"orders":1}],"sell":[{"quantity":2000,"price":18.15,"orders":2},{"quantity":1000,"price":18.25,"orders":1},{"quantity":1000,"price":18.3,"orders":1},{"quantity":2000,"price":18.4,"orders":2},{"quantity":11000,"price":18.45,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|83185","symbol":"CONCOR25MAY710CE","last_price":18.0,"volume":318000,"average_price":19.55,"oi":549000.0,"net_change":-0.2,"total_buy_quantity":148000.0,"total_sell_quantity":200000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.2,"last_trade_time":"1745920723022","oi_day_high":552000.0,"oi_day_low":521000.0},"NSE_FO:AXISBANK25MAY1210CE":{"ohlc":{"open":28.9,"high":35.2,"low":23.9,"close":24.3},"depth":{"buy":[{"quantity":3750,"price":24.25,"orders":6},{"quantity":3125,"price":24.2,"orders":5},{"quantity":2500,"price":24.15,"orders":4},{"quantity":1250,"price":24.1,"orders":2},{"quantity":1250,"price":24.05,"orders":2}],"sell":[{"quantity":625,"price":24.45,"orders":1},{"quantity":2500,"price":24.5,"orders":4},{"quantity":3750,"price":24.55,"orders":5},{"quantity":1875,"price":24.6,"orders":3},{"quantity":2500,"price":24.65,"orders":4}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|70940","symbol":"AXISBANK25MAY1210CE","last_price":24.3,"volume":1885625,"average_price":29.89,"oi":725000.0,"net_change":-3.0,"total_buy_quantity":233750.0,"total_sell_quantity":210000.0,"lower_circuit_limit":0.8,"upper_circuit_limit":53.8,"last_trade_time":"1745920799390","oi_day_high":725000.0,"oi_day_low":463125.0},"NSE_FO:DELHIVERY25MAY300PE":{"ohlc":{"open":11.4,"high":12.5,"low":9.75,"close":10.5},"depth":{"buy":[{"quantity":3050,"price":10.35,"orders":1},{"quantity":1525,"price":10.3,"orders":1},{"quantity":6100,"price":10.25,"orders":3},{"quantity":4575,"price":10.2,"orders":2},{"quantity":4575,"price":10.15,"orders":2}],"sell":[{"quantity":1525,"price":10.5,"orders":1},{"quantity":3050,"price":10.55,"orders":1},{"quantity":1525,"price":10.6,"orders":1},{"quantity":9150,"price":10.65,"orders":5},{"quantity":1525,"price":10.7,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|79055","symbol":"DELHIVERY25MAY300PE","last_price":10.5,"volume":1099525,"average_price":10.82,"oi":815875.0,"net_change":-2.15,"total_buy_quantity":344650.0,"total_sell_quantity":394975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.65,"last_trade_time":"1745920771564","oi_day_high":847900.0,"oi_day_low":707600.0},"NSE_FO:HINDZINC25MAY460CE":{"ohlc":{"open":19.0,"high":19.0,"low":12.95,"close":13.8},"depth":{"buy":[{"quantity":1225,"price":13.55,"orders":1},{"quantity":1225,"price":13.5,"orders":1},{"quantity":1225,"price":13.35,"orders":1},{"quantity":1225,"price":13.3,"orders":1},{"quantity":1225,"price":13.25,"orders":1}],"sell":[{"quantity":2450,"price":13.75,"orders":2},{"quantity":1225,"price":13.9,"orders":1},{"quantity":1225,"price":13.95,"orders":1},{"quantity":1225,"price":14.0,"orders":1},{"quantity":1225,"price":14.05,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|98903","symbol":"HINDZINC25MAY460CE","last_price":13.8,"volume":343000,"average_price":15.39,"oi":471625.0,"net_change":-4.7,"total_buy_quantity":150675.0,"total_sell_quantity":189875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.5,"last_trade_time":"1745920762810","oi_day_high":492450.0,"oi_day_low":466725.0},"NSE_FO:TITAGARH25MAY820PE":{"ohlc":{"open":62.7,"high":79.15,"low":62.7,"close":79.15},"depth":{"buy":[{"quantity":625,"price":77.0,"orders":1},{"quantity":625,"price":76.95,"orders":1},{"quantity":2500,"price":76.3,"orders":1},{"quantity":6250,"price":75.15,"orders":1},{"quantity":1875,"price":74.0,"orders":1}],"sell":[{"quantity":1250,"price":80.2,"orders":2},{"quantity":625,"price":80.25,"orders":1},{"quantity":625,"price":81.8,"orders":1},{"quantity":4375,"price":82.35,"orders":2},{"quantity":3125,"price":82.65,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|144083","symbol":"TITAGARH25MAY820PE","last_price":79.15,"volume":18750,"average_price":67.97,"oi":33125.0,"net_change":5.4,"total_buy_quantity":27500.0,"total_sell_quantity":60000.0,"lower_circuit_limit":31.0,"upper_circuit_limit":116.5,"last_trade_time":"1745913169781","oi_day_high":33750.0,"oi_day_low":26250.0},"NSE_FO:AMBUJACEM25MAY570CE":{"ohlc":{"open":13.85,"high":14.65,"low":6.95,"close":7.8},"depth":{"buy":[{"quantity":900,"price":7.75,"orders":1},{"quantity":900,"price":7.7,"orders":1},{"quantity":5400,"price":7.65,"orders":3},{"quantity":1800,"price":7.6,"orders":2},{"quantity":1800,"price":7.55,"orders":2}],"sell":[{"quantity":900,"price":7.85,"orders":1},{"quantity":900,"price":7.9,"orders":1},{"quantity":900,"price":7.95,"orders":1},{"quantity":900,"price":8.0,"orders":1},{"quantity":900,"price":8.15,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|65880","symbol":"AMBUJACEM25MAY570CE","last_price":7.8,"volume":2526300,"average_price":10.18,"oi":636300.0,"net_change":-3.5,"total_buy_quantity":297900.0,"total_sell_quantity":162900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.3,"last_trade_time":"1745920797632","oi_day_high":744300.0,"oi_day_low":380700.0},"NSE_FO:JSWSTEEL25MAY1040CE":{"ohlc":{"open":49.3,"high":50.0,"low":34.65,"close":36.15},"depth":{"buy":[{"quantity":1350,"price":36.15,"orders":2},{"quantity":2700,"price":35.9,"orders":2},{"quantity":2700,"price":35.85,"orders":2},{"quantity":2700,"price":35.8,"orders":2},{"quantity":2025,"price":35.6,"orders":1}],"sell":[{"quantity":675,"price":36.6,"orders":1},{"quantity":675,"price":36.65,"orders":1},{"quantity":675,"price":36.85,"orders":1},{"quantity":2700,"price":36.9,"orders":2},{"quantity":2025,"price":37.2,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|99015","symbol":"JSWSTEEL25MAY1040CE","last_price":36.15,"volume":629100,"average_price":38.93,"oi":236925.0,"net_change":-12.2,"total_buy_quantity":101925.0,"total_sell_quantity":147150.0,"lower_circuit_limit":16.55,"upper_circuit_limit":80.15,"last_trade_time":"1745920790176","oi_day_high":348300.0,"oi_day_low":233550.0},"NSE_FO:VOLTAS25MAY1280CE":{"ohlc":{"open":51.25,"high":55.2,"low":44.9,"close":51.4},"depth":{"buy":[{"quantity":300,"price":51.05,"orders":1},{"quantity":900,"price":51.0,"orders":1},{"quantity":300,"price":50.85,"orders":1},{"quantity":300,"price":50.8,"orders":1},{"quantity":300,"price":50.75,"orders":1}],"sell":[{"quantity":300,"price":51.3,"orders":1},{"quantity":300,"price":51.35,"orders":1},{"quantity":600,"price":51.4,"orders":2},{"quantity":300,"price":51.45,"orders":1},{"quantity":300,"price":51.5,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|139979","symbol":"VOLTAS25MAY1280CE","last_price":51.4,"volume":411600,"average_price":51.11,"oi":297300.0,"net_change":3.65,"total_buy_quantity":60000.0,"total_sell_quantity":72300.0,"lower_circuit_limit":8.15,"upper_circuit_limit":87.35,"last_trade_time":"1745920796514","oi_day_high":307800.0,"oi_day_low":281100.0},"NSE_FO:UPL25MAY680PE":{"ohlc":{"open":24.4,"high":31.1,"low":22.65,"close":29.35},"depth":{"buy":[{"quantity":1355,"price":27.65,"orders":1},{"quantity":1355,"price":27.6,"orders":1},{"quantity":5420,"price":26.85,"orders":1},{"quantity":6775,"price":26.8,"orders":1},{"quantity":9485,"price":26.25,"orders":1}],"sell":[{"quantity":1355,"price":29.5,"orders":1},{"quantity":1355,"price":29.65,"orders":1},{"quantity":6775,"price":30.2,"orders":1},{"quantity":1355,"price":31.0,"orders":1},{"quantity":9485,"price":31.8,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|138930","symbol":"UPL25MAY680PE","last_price":29.35,"volume":560970,"average_price":27.65,"oi":281840.0,"net_change":4.2,"total_buy_quantity":79945.0,"total_sell_quantity":130080.0,"lower_circuit_limit":5.15,"upper_circuit_limit":45.15,"last_trade_time":"1745919985305","oi_day_high":350945.0,"oi_day_low":281840.0},"NSE_FO:MANAPPURAM25MAY230PE":{"ohlc":{"open":1.6,"high":1.7,"low":1.0,"close":1.5},"depth":{"buy":[{"quantity":9000,"price":1.5,"orders":2},{"quantity":15000,"price":1.45,"orders":4},{"quantity":36000,"price":1.4,"orders":7},{"quantity":36000,"price":1.35,"orders":5},{"quantity":24000,"price":1.3,"orders":4}],"sell":[{"quantity":42000,"price":1.6,"orders":7},{"quantity":39000,"price":1.65,"orders":6},{"quantity":30000,"price":1.7,"orders":6},{"quantity":18000,"price":1.75,"orders":6},{"quantity":30000,"price":1.8,"orders":6}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|103989","symbol":"MANAPPURAM25MAY230PE","last_price":1.5,"volume":9480000,"average_price":1.33,"oi":9402000.0,"net_change":-0.25,"total_buy_quantity":1371000.0,"total_sell_quantity":774000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1745920786326","oi_day_high":9642000.0,"oi_day_low":9306000.0},"NSE_FO:MOTHERSON25MAY135PE":{"ohlc":{"open":4.4,"high":6.3,"low":4.1,"close":5.6},"depth":{"buy":[{"quantity":3550,"price":5.55,"orders":1},{"quantity":17750,"price":5.5,"orders":4},{"quantity":21300,"price":5.45,"orders":5},{"quantity":14200,"price":5.4,"orders":3},{"quantity":10650,"price":5.35,"orders":2}],"sell":[{"quantity":14200,"price":5.6,"orders":3},{"quantity":17750,"price":5.65,"orders":4},{"quantity":3550,"price":5.7,"orders":1},{"quantity":7100,"price":5.85,"orders":1},{"quantity":3550,"price":5.9,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|105896","symbol":"MOTHERSON25MAY135PE","last_price":5.6,"volume":3010400,"average_price":5.16,"oi":1711100.0,"net_change":-0.05,"total_buy_quantity":944300.0,"total_sell_quantity":674500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1745920797614","oi_day_high":1714650.0,"oi_day_low":1501650.0},"NSE_FO:EXIDEIND25MAY380PE":{"ohlc":{"open":15.05,"high":21.9,"low":14.25,"close":20.75},"depth":{"buy":[{"quantity":1800,"price":21.0,"orders":1},{"quantity":3600,"price":20.85,"orders":1},{"quantity":1800,"price":20.8,"orders":1},{"quantity":18000,"price":20.55,"orders":2},{"quantity":1800,"price":20.5,"orders":1}],"sell":[{"quantity":3600,"price":21.1,"orders":2},{"quantity":1800,"price":21.2,"orders":1},{"quantity":5400,"price":21.3,"orders":2},{"quantity":1800,"price":21.35,"orders":1},{"quantity":3600,"price":21.45,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|82126","symbol":"EXIDEIND25MAY380PE","last_price":20.75,"volume":1128600,"average_price":18.08,"oi":1058400.0,"net_change":3.65,"total_buy_quantity":307800.0,"total_sell_quantity":257400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.1,"last_trade_time":"1745920793637","oi_day_high":1074600.0,"oi_day_low":945000.0},"NSE_FO:RECLTD25MAY440PE":{"ohlc":{"open":21.05,"high":26.25,"low":18.4,"close":25.3},"depth":{"buy":[{"quantity":1000,"price":25.25,"orders":1},{"quantity":2000,"price":25.2,"orders":2},{"quantity":1000,"price":25.15,"orders":1},{"quantity":1000,"price":25.1,"orders":1},{"quantity":1000,"price":25.05,"orders":1}],"sell":[{"quantity":1000,"price":25.4,"orders":1},{"quantity":1000,"price":25.45,"orders":1},{"quantity":1000,"price":25.55,"orders":1},{"quantity":2000,"price":25.6,"orders":2},{"quantity":1000,"price":25.65,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|119729","symbol":"RECLTD25MAY440PE","last_price":25.3,"volume":752000,"average_price":21.8,"oi":1033000.0,"net_change":2.8,"total_buy_quantity":155000.0,"total_sell_quantity":152000.0,"lower_circuit_limit":2.5,"upper_circuit_limit":42.5,"last_trade_time":"1745920758948","oi_day_high":1074000.0,"oi_day_low":1025000.0},"NSE_FO:BANDHANBNK25MAY170CE":{"ohlc":{"open":6.85,"high":10.4,"low":6.85,"close":8.2},"depth":{"buy":[{"quantity":14000,"price":8.1,"orders":5},{"quantity":8400,"price":8.05,"orders":2},{"quantity":5600,"price":8.0,"orders":2},{"quantity":8400,"price":7.95,"orders":2},{"quantity":5600,"price":7.85,"orders":1}],"sell":[{"quantity":2800,"price":8.2,"orders":1},{"quantity":28000,"price":8.25,"orders":5},{"quantity":19600,"price":8.3,"orders":7},{"quantity":8400,"price":8.35,"orders":2},{"quantity":5600,"price":8.4,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|70274","symbol":"BANDHANBNK25MAY170CE","last_price":8.2,"volume":11538800,"average_price":8.67,"oi":3595200.0,"net_change":1.9,"total_buy_quantity":644000.0,"total_sell_quantity":946400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1745920791878","oi_day_high":3609200.0,"oi_day_low":2861600.0},"NSE_FO:COALINDIA25MAY400CE":{"ohlc":{"open":14.0,"high":14.3,"low":8.1,"close":8.35},"depth":{"buy":[{"quantity":1050,"price":8.3,"orders":1},{"quantity":4200,"price":8.2,"orders":4},{"quantity":7350,"price":8.15,"orders":6},{"quantity":4200,"price":8.1,"orders":4},{"quantity":3150,"price":8.05,"orders":2}],"sell":[{"quantity":5250,"price":8.35,"orders":4},{"quantity":4200,"price":8.4,"orders":4},{"quantity":7350,"price":8.45,"orders":6},{"quantity":14700,"price":8.5,"orders":7},{"quantity":5250,"price":8.55,"orders":4}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|75295","symbol":"COALINDIA25MAY400CE","last_price":8.35,"volume":6534150,"average_price":9.99,"oi":4713450.0,"net_change":-4.9,"total_buy_quantity":319200.0,"total_sell_quantity":880950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.25,"last_trade_time":"1745920795404","oi_day_high":4737600.0,"oi_day_low":2943150.0},"NSE_FO:TATASTEEL25MAY142.5PE":{"ohlc":{"open":4.7,"high":5.65,"low":4.45,"close":5.3},"depth":{"buy":[{"quantity":33000,"price":5.3,"orders":6},{"quantity":38500,"price":5.25,"orders":5},{"quantity":33000,"price":5.2,"orders":5},{"quantity":38500,"price":5.15,"orders":3},{"quantity":11000,"price":5.1,"orders":2}],"sell":[{"quantity":27500,"price":5.35,"orders":1},{"quantity":38500,"price":5.4,"orders":6},{"quantity":49500,"price":5.45,"orders":5},{"quantity":82500,"price":5.5,"orders":7},{"quantity":38500,"price":5.55,"orders":5}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|143054","symbol":"TATASTEEL25MAY142.5PE","last_price":5.3,"volume":6627500,"average_price":5.13,"oi":6726500.0,"net_change":0.25,"total_buy_quantity":1089000.0,"total_sell_quantity":946000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1745920787499","oi_day_high":6842000.0,"oi_day_low":5500000.0},"NSE_FO:TATACONSUM25MAY1160PE":{"ohlc":{"open":32.25,"high":35.25,"low":26.35,"close":27.8},"depth":{"buy":[{"quantity":456,"price":27.9,"orders":1},{"quantity":456,"price":27.85,"orders":1},{"quantity":456,"price":27.75,"orders":1},{"quantity":456,"price":27.45,"orders":1},{"quantity":456,"price":26.9,"orders":1}],"sell":[{"quantity":456,"price":28.7,"orders":1},{"quantity":456,"price":28.75,"orders":1},{"quantity":456,"price":28.85,"orders":1},{"quantity":456,"price":28.9,"orders":1},{"quantity":456,"price":29.95,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|127474","symbol":"TATACONSUM25MAY1160PE","last_price":27.8,"volume":252168,"average_price":30.5,"oi":180120.0,"net_change":-5.4,"total_buy_quantity":82080.0,"total_sell_quantity":89376.0,"lower_circuit_limit":7.45,"upper_circuit_limit":58.95,"last_trade_time":"1745920793462","oi_day_high":189696.0,"oi_day_low":170544.0},"NSE_FO:CAMS25MAY4050CE":{"ohlc":{"open":156.15,"high":183.6,"low":154.55,"close":162.8},"depth":{"buy":[{"quantity":125,"price":162.2,"orders":1},{"quantity":125,"price":162.15,"orders":1},{"quantity":250,"price":160.5,"orders":1},{"quantity":125,"price":160.45,"orders":1},{"quantity":250,"price":156.6,"orders":1}],"sell":[{"quantity":125,"price":164.5,"orders":1},{"quantity":125,"price":164.55,"orders":1},{"quantity":125,"price":165.0,"orders":1},{"quantity":375,"price":167.0,"orders":1},{"quantity":625,"price":168.05,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|78658","symbol":"CAMS25MAY4050CE","last_price":162.8,"volume":39500,"average_price":168.46,"oi":8250.0,"net_change":19.7,"total_buy_quantity":17375.0,"total_sell_quantity":19375.0,"lower_circuit_limit":2.65,"upper_circuit_limit":283.55,"last_trade_time":"1745920780774","oi_day_high":9625.0,"oi_day_low":7500.0},"NSE_FO:HAL25MAY4300PE":{"ohlc":{"open":122.05,"high":124.0,"low":81.85,"close":85.0},"depth":{"buy":[{"quantity":300,"price":82.3,"orders":2},{"quantity":150,"price":82.25,"orders":1},{"quantity":150,"price":82.1,"orders":1},{"quantity":150,"price":82.05,"orders":1},{"quantity":1050,"price":82.0,"orders":1}],"sell":[{"quantity":150,"price":85.65,"orders":1},{"quantity":300,"price":85.8,"orders":1},{"quantity":150,"price":86.8,"orders":1},{"quantity":150,"price":86.85,"orders":1},{"quantity":150,"price":86.9,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|85704","symbol":"HAL25MAY4300PE","last_price":85.0,"volume":570750,"average_price":98.13,"oi":208650.0,"net_change":-51.05,"total_buy_quantity":55200.0,"total_sell_quantity":37650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":258.5,"last_trade_time":"1745920799600","oi_day_high":226200.0,"oi_day_low":199200.0},"NSE_FO:ADANIENT25MAY2440PE":{"ohlc":{"open":128.0,"high":156.0,"low":121.15,"close":153.75},"depth":{"buy":[{"quantity":300,"price":152.3,"orders":1},{"quantity":600,"price":152.25,"orders":2},{"quantity":300,"price":152.2,"orders":1},{"quantity":600,"price":151.75,"orders":1},{"quantity":300,"price":151.7,"orders":1}],"sell":[{"quantity":300,"price":155.85,"orders":1},{"quantity":300,"price":155.9,"orders":1},{"quantity":600,"price":157.2,"orders":1},{"quantity":300,"price":157.25,"orders":1},{"quantity":600,"price":159.15,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|64513","symbol":"ADANIENT25MAY2440PE","last_price":153.75,"volume":21900,"average_price":138.95,"oi":191400.0,"net_change":26.45,"total_buy_quantity":14100.0,"total_sell_quantity":21600.0,"lower_circuit_limit":14.4,"upper_circuit_limit":240.2,"last_trade_time":"1745920622447","oi_day_high":192600.0,"oi_day_low":189900.0},"NSE_FO:PFC25MAY430CE":{"ohlc":{"open":15.5,"high":19.8,"low":13.15,"close":13.2},"depth":{"buy":[{"quantity":1300,"price":13.2,"orders":1},{"quantity":13000,"price":13.15,"orders":8},{"quantity":6500,"price":13.1,"orders":5},{"quantity":5200,"price":13.05,"orders":3},{"quantity":14300,"price":13.0,"orders":2}],"sell":[{"quantity":2600,"price":13.3,"orders":2},{"quantity":5200,"price":13.35,"orders":4},{"quantity":3900,"price":13.4,"orders":3},{"quantity":2600,"price":13.45,"orders":2},{"quantity":2600,"price":13.5,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|128558","symbol":"PFC25MAY430CE","last_price":13.2,"volume":2312700,"average_price":16.29,"oi":2286700.0,"net_change":-3.05,"total_buy_quantity":309400.0,"total_sell_quantity":443300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.25,"last_trade_time":"1745920774958","oi_day_high":2289300.0,"oi_day_low":2008500.0},"NSE_FO:INDUSINDBK25MAY820CE":{"ohlc":{"open":57.85,"high":63.6,"low":47.6,"close":52.1},"depth":{"buy":[{"quantity":1000,"price":51.9,"orders":2},{"quantity":500,"price":51.85,"orders":1},{"quantity":1500,"price":51.65,"orders":1},{"quantity":500,"price":51.3,"orders":1},{"quantity":500,"price":51.25,"orders":1}],"sell":[{"quantity":1000,"price":52.2,"orders":2},{"quantity":500,"price":52.25,"orders":1},{"quantity":1500,"price":52.45,"orders":1},{"quantity":500,"price":52.5,"orders":1},{"quantity":500,"price":52.75,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|94522","symbol":"INDUSINDBK25MAY820CE","last_price":52.1,"volume":515500,"average_price":54.46,"oi":521000.0,"net_change":0.8,"total_buy_quantity":51000.0,"total_sell_quantity":111500.0,"lower_circuit_limit":7.55,"upper_circuit_limit":95.05,"last_trade_time":"1745920741918","oi_day_high":549000.0,"oi_day_low":521000.0},"NSE_FO:SYNGENE25MAY660PE":{"ohlc":{"open":50.45,"high":51.35,"low":40.35,"close":41.3},"depth":{"buy":[{"quantity":2000,"price":40.1,"orders":2},{"quantity":1000,"price":40.05,"orders":1},{"quantity":2000,"price":39.7,"orders":2},{"quantity":1000,"price":39.65,"orders":1},{"quantity":1000,"price":39.2,"orders":1}],"sell":[{"quantity":1000,"price":41.9,"orders":1},{"quantity":1000,"price":41.95,"orders":1},{"quantity":1000,"price":42.05,"orders":1},{"quantity":1000,"price":42.5,"orders":1},{"quantity":5000,"price":43.35,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|126445","symbol":"SYNGENE25MAY660PE","last_price":41.3,"volume":54000,"average_price":44.47,"oi":137000.0,"net_change":-8.7,"total_buy_quantity":60000.0,"total_sell_quantity":96000.0,"lower_circuit_limit":24.9,"upper_circuit_limit":75.1,"last_trade_time":"1745920198514","oi_day_high":150000.0,"oi_day_low":137000.0},"NSE_FO:BPCL25MAY300CE":{"ohlc":{"open":20.0,"high":22.05,"low":18.05,"close":18.6},"depth":{"buy":[{"quantity":1800,"price":18.5,"orders":1},{"quantity":1800,"price":18.45,"orders":1},{"quantity":1800,"price":18.35,"orders":1},{"quantity":1800,"price":18.3,"orders":1},{"quantity":1800,"price":18.25,"orders":1}],"sell":[{"quantity":1800,"price":18.6,"orders":1},{"quantity":3600,"price":18.65,"orders":2},{"quantity":1800,"price":18.7,"orders":1},{"quantity":1800,"price":18.75,"orders":1},{"quantity":1800,"price":18.8,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|71899","symbol":"BPCL25MAY300CE","last_price":18.6,"volume":1427400,"average_price":19.86,"oi":1267200.0,"net_change":0.3,"total_buy_quantity":266400.0,"total_sell_quantity":244800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.3,"last_trade_time":"1745920778994","oi_day_high":1440000.0,"oi_day_low":1267200.0},"NSE_FO:TECHM25MAY1440CE":{"ohlc":{"open":70.9,"high":92.15,"low":64.85,"close":84.3},"depth":{"buy":[{"quantity":600,"price":84.05,"orders":1},{"quantity":600,"price":84.0,"orders":1},{"quantity":600,"price":83.6,"orders":1},{"quantity":600,"price":82.15,"orders":1},{"quantity":2400,"price":82.1,"orders":1}],"sell":[{"quantity":600,"price":85.2,"orders":1},{"quantity":600,"price":85.25,"orders":1},{"quantity":600,"price":85.4,"orders":1},{"quantity":600,"price":85.6,"orders":1},{"quantity":600,"price":86.0,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|132319","symbol":"TECHM25MAY1440CE","last_price":84.3,"volume":399000,"average_price":77.98,"oi":225000.0,"net_change":19.55,"total_buy_quantity":43800.0,"total_sell_quantity":66000.0,"lower_circuit_limit":18.95,"upper_circuit_limit":110.55,"last_trade_time":"1745920783660","oi_day_high":274800.0,"oi_day_low":225000.0},"NSE_FO:ATGL25MAY620CE":{"ohlc":{"open":33.05,"high":40.0,"low":23.25,"close":24.45},"depth":{"buy":[{"quantity":775,"price":24.25,"orders":1},{"quantity":1550,"price":24.0,"orders":2},{"quantity":775,"price":23.05,"orders":1},{"quantity":775,"price":23.0,"orders":1},{"quantity":775,"price":22.8,"orders":1}],"sell":[{"quantity":775,"price":24.6,"orders":1},{"quantity":775,"price":24.65,"orders":1},{"quantity":2325,"price":24.7,"orders":2},{"quantity":3100,"price":24.85,"orders":1},{"quantity":775,"price":25.6,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|68171","symbol":"ATGL25MAY620CE","last_price":24.45,"volume":832350,"average_price":28.5,"oi":285200.0,"net_change":-7.65,"total_buy_quantity":186775.0,"total_sell_quantity":221650.0,"lower_circuit_limit":1.0,"upper_circuit_limit":63.2,"last_trade_time":"1745920799597","oi_day_high":330150.0,"oi_day_low":125550.0},"NSE_FO:APLAPOLLO25MAY1620PE":{"ohlc":{"open":55.65,"high":72.65,"low":55.65,"close":71.35},"depth":{"buy":[{"quantity":350,"price":68.0,"orders":1},{"quantity":350,"price":66.95,"orders":1},{"quantity":350,"price":65.8,"orders":1},{"quantity":3500,"price":63.75,"orders":1},{"quantity":1400,"price":62.8,"orders":1}],"sell":[{"quantity":350,"price":69.2,"orders":1},{"quantity":700,"price":69.25,"orders":1},{"quantity":350,"price":70.7,"orders":1},{"quantity":350,"price":71.85,"orders":1},{"quantity":1750,"price":74.55,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|68084","symbol":"APLAPOLLO25MAY1620PE","last_price":71.35,"volume":15050,"average_price":64.88,"oi":30800.0,"net_change":15.05,"total_buy_quantity":16450.0,"total_sell_quantity":17150.0,"lower_circuit_limit":10.1,"upper_circuit_limit":102.5,"last_trade_time":"1745917713648","oi_day_high":30800.0,"oi_day_low":22050.0},"NSE_FO:ALKEM25MAY5200CE":{"ohlc":{"open":122.15,"high":125.0,"low":92.75,"close":125.0},"depth":{"buy":[{"quantity":100,"price":123.5,"orders":1},{"quantity":100,"price":123.45,"orders":1},{"quantity":100,"price":119.85,"orders":1},{"quantity":500,"price":119.8,"orders":1},{"quantity":100,"price":118.4,"orders":1}],"sell":[{"quantity":100,"price":126.95,"orders":1},{"quantity":100,"price":127.0,"orders":1},{"quantity":200,"price":127.45,"orders":1},{"quantity":100,"price":129.0,"orders":1},{"quantity":100,"price":133.0,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|65604","symbol":"ALKEM25MAY5200CE","last_price":125.0,"volume":40200,"average_price":109.73,"oi":38900.0,"net_change":2.85,"total_buy_quantity":18200.0,"total_sell_quantity":15000.0,"lower_circuit_limit":27.55,"upper_circuit_limit":216.75,"last_trade_time":"1745920771220","oi_day_high":39300.0,"oi_day_low":36800.0},"NSE_FO:RELIANCE25MAY1300PE":{"ohlc":{"open":10.3,"high":10.3,"low":6.2,"close":6.95},"depth":{"buy":[{"quantity":9000,"price":6.85,"orders":11},{"quantity":8500,"price":6.8,"orders":10},{"quantity":10000,"price":6.75,"orders":11},{"quantity":14000,"price":6.7,"orders":12},{"quantity":13500,"price":6.65,"orders":14}],"sell":[{"quantity":5000,"price":6.9,"orders":1},{"quantity":7000,"price":6.95,"orders":7},{"quantity":14000,"price":7.0,"orders":17},{"quantity":8500,"price":7.05,"orders":6},{"quantity":13500,"price":7.1,"orders":10}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|120103","symbol":"RELIANCE25MAY1300PE","last_price":6.95,"volume":13309000,"average_price":7.24,"oi":6892000.0,"net_change":-3.35,"total_buy_quantity":696500.0,"total_sell_quantity":695500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.3,"last_trade_time":"1745920798218","oi_day_high":6895000.0,"oi_day_low":5429000.0},"NSE_FO:PAYTM25MAY920CE":{"ohlc":{"open":37.0,"high":38.8,"low":28.0,"close":32.15},"depth":{"buy":[{"quantity":650,"price":31.75,"orders":1},{"quantity":650,"price":31.7,"orders":1},{"quantity":650,"price":31.4,"orders":1},{"quantity":1950,"price":30.65,"orders":1},{"quantity":3250,"price":30.6,"orders":1}],"sell":[{"quantity":650,"price":32.55,"orders":1},{"quantity":650,"price":32.6,"orders":1},{"quantity":1950,"price":32.65,"orders":1},{"quantity":31200,"price":32.7,"orders":1},{"quantity":1950,"price":33.05,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|113662","symbol":"PAYTM25MAY920CE","last_price":32.15,"volume":183950,"average_price":33.81,"oi":256100.0,"net_change":-4.8,"total_buy_quantity":154050.0,"total_sell_quantity":169000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.7,"last_trade_time":"1745920536397","oi_day_high":265200.0,"oi_day_low":232700.0},"NSE_FO:ITC25MAY430CE":{"ohlc":{"open":9.85,"high":10.1,"low":8.25,"close":8.3},"depth":{"buy":[{"quantity":8000,"price":8.3,"orders":3},{"quantity":35200,"price":8.25,"orders":14},{"quantity":88000,"price":8.2,"orders":12},{"quantity":19200,"price":8.15,"orders":6},{"quantity":14400,"price":8.1,"orders":6}],"sell":[{"quantity":1600,"price":8.35,"orders":1},{"quantity":9600,"price":8.4,"orders":6},{"quantity":16000,"price":8.45,"orders":7},{"quantity":12800,"price":8.5,"orders":7},{"quantity":12800,"price":8.55,"orders":7}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|97219","symbol":"ITC25MAY430CE","last_price":8.3,"volume":5835200,"average_price":8.82,"oi":4966400.0,"net_change":-1.55,"total_buy_quantity":646400.0,"total_sell_quantity":867200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.85,"last_trade_time":"1745920798684","oi_day_high":5024000.0,"oi_day_low":4176000.0},"NSE_FO:COFORGE25MAY7300CE":{"ohlc":{"open":545.0,"high":573.95,"low":448.2,"close":530.55},"depth":{"buy":[{"quantity":75,"price":528.1,"orders":1},{"quantity":150,"price":528.05,"orders":1},{"quantity":75,"price":522.55,"orders":1},{"quantity":75,"price":522.5,"orders":1},{"quantity":75,"price":520.25,"orders":1}],"sell":[{"quantity":75,"price":536.2,"orders":1},{"quantity":75,"price":536.25,"orders":1},{"quantity":75,"price":549.95,"orders":1},{"quantity":75,"price":550.0,"orders":1},{"quantity":75,"price":557.4,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|82050","symbol":"COFORGE25MAY7300CE","last_price":530.55,"volume":52275,"average_price":528.41,"oi":57600.0,"net_change":45.0,"total_buy_quantity":5025.0,"total_sell_quantity":7500.0,"lower_circuit_limit":179.75,"upper_circuit_limit":791.35,"last_trade_time":"1745920756888","oi_day_high":62400.0,"oi_day_low":55800.0},"NSE_FO:M&MFIN25MAY270CE":{"ohlc":{"open":6.45,"high":7.2,"low":5.35,"close":5.55},"depth":{"buy":[{"quantity":2000,"price":5.55,"orders":1},{"quantity":4000,"price":5.5,"orders":2},{"quantity":16000,"price":5.45,"orders":2},{"quantity":2000,"price":5.4,"orders":1},{"quantity":2000,"price":5.35,"orders":1}],"sell":[{"quantity":6000,"price":5.65,"orders":3},{"quantity":2000,"price":5.7,"orders":1},{"quantity":6000,"price":5.75,"orders":2},{"quantity":4000,"price":5.8,"orders":2},{"quantity":6000,"price":5.85,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|103516","symbol":"M&MFIN25MAY270CE","last_price":5.55,"volume":948000,"average_price":6.27,"oi":1462000.0,"net_change":-0.75,"total_buy_quantity":446000.0,"total_sell_quantity":490000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1745920386284","oi_day_high":1472000.0,"oi_day_low":1368000.0},"NSE_FO:TORNTPOWER25MAY1600PE":{"ohlc":{"open":84.15,"high":93.8,"low":73.75,"close":90.45},"depth":{"buy":[{"quantity":375,"price":90.2,"orders":1},{"quantity":750,"price":90.05,"orders":1},{"quantity":750,"price":88.55,"orders":1},{"quantity":750,"price":87.05,"orders":1},{"quantity":1500,"price":85.15,"orders":1}],"sell":[{"quantity":2625,"price":100.15,"orders":2},{"quantity":375,"price":100.2,"orders":1},{"quantity":375,"price":100.3,"orders":1},{"quantity":375,"price":100.4,"orders":1},{"quantity":375,"price":100.6,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|135477","symbol":"TORNTPOWER25MAY1600PE","last_price":90.45,"volume":12000,"average_price":88.61,"oi":32250.0,"net_change":-0.35,"total_buy_quantity":18000.0,"total_sell_quantity":34500.0,"lower_circuit_limit":26.45,"upper_circuit_limit":155.15,"last_trade_time":"1745918437149","oi_day_high":32250.0,"oi_day_low":25125.0},"NSE_FO:COLPAL25MAY2740PE":{"ohlc":{"open":160.2,"high":160.4,"low":139.0,"close":159.65},"depth":{"buy":[{"quantity":350,"price":158.45,"orders":1},{"quantity":175,"price":158.4,"orders":1},{"quantity":525,"price":157.25,"orders":1},{"quantity":175,"price":157.2,"orders":1},{"quantity":525,"price":143.55,"orders":1}],"sell":[{"quantity":350,"price":162.85,"orders":1},{"quantity":175,"price":163.0,"orders":1},{"quantity":350,"price":163.45,"orders":1},{"quantity":700,"price":166.4,"orders":2},{"quantity":1750,"price":183.15,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|82711","symbol":"COLPAL25MAY2740PE","last_price":159.65,"volume":3150,"average_price":148.62,"oi":2100.0,"net_change":15.2,"total_buy_quantity":11375.0,"total_sell_quantity":13650.0,"lower_circuit_limit":78.15,"upper_circuit_limit":210.75,"last_trade_time":"1745920719938","oi_day_high":2100.0,"oi_day_low":350.0},"NSE_FO:HINDPETRO25MAY390PE":{"ohlc":{"open":14.05,"high":17.2,"low":14.05,"close":16.7},"depth":{"buy":[{"quantity":2025,"price":16.65,"orders":1},{"quantity":2025,"price":16.6,"orders":1},{"quantity":2025,"price":16.55,"orders":1},{"quantity":2025,"price":16.5,"orders":1},{"quantity":2025,"price":16.45,"orders":1}],"sell":[{"quantity":2025,"price":16.8,"orders":1},{"quantity":2025,"price":16.85,"orders":1},{"quantity":2025,"price":16.95,"orders":1},{"quantity":2025,"price":17.0,"orders":1},{"quantity":2025,"price":17.05,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|89175","symbol":"HINDPETRO25MAY390PE","last_price":16.7,"volume":864675,"average_price":15.67,"oi":759375.0,"net_change":0.95,"total_buy_quantity":364500.0,"total_sell_quantity":222750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.75,"last_trade_time":"1745920757227","oi_day_high":793800.0,"oi_day_low":654075.0},"NSE_FO:HINDUNILVR25MAY2320CE":{"ohlc":{"open":64.0,"high":67.55,"low":58.2,"close":62.4},"depth":{"buy":[{"quantity":600,"price":62.35,"orders":2},{"quantity":300,"price":62.3,"orders":1},{"quantity":600,"price":61.95,"orders":2},{"quantity":3300,"price":61.9,"orders":1},{"quantity":300,"price":61.55,"orders":1}],"sell":[{"quantity":300,"price":62.95,"orders":1},{"quantity":900,"price":63.0,"orders":3},{"quantity":300,"price":63.05,"orders":1},{"quantity":300,"price":63.3,"orders":1},{"quantity":300,"price":63.35,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|89757","symbol":"HINDUNILVR25MAY2320CE","last_price":62.4,"volume":319500,"average_price":63.03,"oi":186300.0,"net_change":0.2,"total_buy_quantity":31500.0,"total_sell_quantity":67200.0,"lower_circuit_limit":15.1,"upper_circuit_limit":109.3,"last_trade_time":"1745920791574","oi_day_high":189900.0,"oi_day_low":171600.0},"NSE_FO:JUBLFOOD25MAY720CE":{"ohlc":{"open":25.25,"high":27.55,"low":22.0,"close":25.9},"depth":{"buy":[{"quantity":2500,"price":25.7,"orders":2},{"quantity":1250,"price":25.5,"orders":1},{"quantity":1250,"price":25.0,"orders":1},{"quantity":1250,"price":24.9,"orders":1},{"quantity":1250,"price":24.85,"orders":1}],"sell":[{"quantity":3750,"price":26.0,"orders":2},{"quantity":3750,"price":26.35,"orders":1},{"quantity":1250,"price":26.4,"orders":1},{"quantity":1250,"price":26.8,"orders":1},{"quantity":3750,"price":26.85,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|99293","symbol":"JUBLFOOD25MAY720CE","last_price":25.9,"volume":381250,"average_price":25.23,"oi":241250.0,"net_change":2.05,"total_buy_quantity":171250.0,"total_sell_quantity":242500.0,"lower_circuit_limit":3.85,"upper_circuit_limit":43.85,"last_trade_time":"1745920772312","oi_day_high":280000.0,"oi_day_low":241250.0},"NSE_FO:LICHSGFIN25MAY610CE":{"ohlc":{"open":27.95,"high":36.7,"low":25.9,"close":26.2},"depth":{"buy":[{"quantity":3000,"price":25.95,"orders":2},{"quantity":1000,"price":25.9,"orders":1},{"quantity":2000,"price":25.85,"orders":2},{"quantity":1000,"price":25.8,"orders":1},{"quantity":1000,"price":25.75,"orders":1}],"sell":[{"quantity":1000,"price":26.2,"orders":1},{"quantity":1000,"price":26.25,"orders":1},{"quantity":1000,"price":26.3,"orders":1},{"quantity":1000,"price":26.35,"orders":1},{"quantity":1000,"price":26.4,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|113269","symbol":"LICHSGFIN25MAY610CE","last_price":26.2,"volume":794000,"average_price":31.2,"oi":326000.0,"net_change":-0.05,"total_buy_quantity":178000.0,"total_sell_quantity":177000.0,"lower_circuit_limit":5.8,"upper_circuit_limit":46.7,"last_trade_time":"1745920791884","oi_day_high":453000.0,"oi_day_low":291000.0},"NSE_FO:IEX25MAY190CE":{"ohlc":{"open":10.5,"high":10.85,"low":8.6,"close":9.05},"depth":{"buy":[{"quantity":15000,"price":9.0,"orders":4},{"quantity":11250,"price":8.95,"orders":2},{"quantity":11250,"price":8.9,"orders":3},{"quantity":11250,"price":8.85,"orders":2},{"quantity":3750,"price":8.8,"orders":1}],"sell":[{"quantity":7500,"price":9.15,"orders":2},{"quantity":7500,"price":9.2,"orders":2},{"quantity":11250,"price":9.25,"orders":2},{"quantity":3750,"price":9.3,"orders":1},{"quantity":22500,"price":9.35,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|92033","symbol":"IEX25MAY190CE","last_price":9.05,"volume":975000,"average_price":9.54,"oi":1627500.0,"net_change":-1.7,"total_buy_quantity":495000.0,"total_sell_quantity":866250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1745920777454","oi_day_high":1638750.0,"oi_day_low":1488750.0},"NSE_FO:PAGEIND25MAY45000CE":{"ohlc":{"open":1784.15,"high":1784.15,"low":1425.55,"close":1542.0},"depth":{"buy":[{"quantity":15,"price":1542.0,"orders":1},{"quantity":15,"price":1489.65,"orders":1},{"quantity":15,"price":1489.5,"orders":1},{"quantity":75,"price":1450.2,"orders":1},{"quantity":75,"price":1428.35,"orders":1}],"sell":[{"quantity":15,"price":1589.95,"orders":1},{"quantity":15,"price":1590.0,"orders":1},{"quantity":15,"price":1627.15,"orders":1},{"quantity":75,"price":1631.95,"orders":1},{"quantity":75,"price":1664.6,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|112170","symbol":"PAGEIND25MAY45000CE","last_price":1542.0,"volume":315,"average_price":1561.6,"oi":780.0,"net_change":-157.2,"total_buy_quantity":1005.0,"total_sell_quantity":945.0,"lower_circuit_limit":484.85,"upper_circuit_limit":2913.55,"last_trade_time":"1745919352389","oi_day_high":780.0,"oi_day_low":765.0},"NSE_FO:GMRAIRPORT25MAY89CE":{"ohlc":{"open":3.4,"high":4.25,"low":3.25,"close":3.7},"depth":{"buy":[{"quantity":28125,"price":3.65,"orders":4},{"quantity":33750,"price":3.6,"orders":6},{"quantity":28125,"price":3.55,"orders":4},{"quantity":33750,"price":3.5,"orders":5},{"quantity":22500,"price":3.45,"orders":3}],"sell":[{"quantity":28125,"price":3.75,"orders":4},{"quantity":16875,"price":3.8,"orders":3},{"quantity":33750,"price":3.85,"orders":5},{"quantity":5625,"price":3.9,"orders":1},{"quantity":22500,"price":3.95,"orders":3}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|90010","symbol":"GMRAIRPORT25MAY89CE","last_price":3.7,"volume":1901250,"average_price":3.76,"oi":708750.0,"net_change":0.45,"total_buy_quantity":1215000.0,"total_sell_quantity":1001250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1745920790760","oi_day_high":832500.0,"oi_day_low":680625.0},"NSE_FO:GRASIM25MAY2720CE":{"ohlc":{"open":95.95,"high":101.1,"low":85.45,"close":95.3},"depth":{"buy":[{"quantity":500,"price":94.6,"orders":2},{"quantity":250,"price":91.95,"orders":1},{"quantity":250,"price":91.9,"orders":1},{"quantity":250,"price":90.3,"orders":1},{"quantity":250,"price":88.25,"orders":1}],"sell":[{"quantity":250,"price":95.85,"orders":1},{"quantity":250,"price":95.9,"orders":1},{"quantity":250,"price":96.5,"orders":1},{"quantity":250,"price":98.9,"orders":1},{"quantity":250,"price":99.8,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|84984","symbol":"GRASIM25MAY2720CE","last_price":95.3,"volume":39750,"average_price":92.28,"oi":35500.0,"net_change":-9.75,"total_buy_quantity":16750.0,"total_sell_quantity":31250.0,"lower_circuit_limit":31.3,"upper_circuit_limit":178.8,"last_trade_time":"1745920748688","oi_day_high":36000.0,"oi_day_low":32250.0},"NSE_FO:NATIONALUM25MAY160PE":{"ohlc":{"open":6.7,"high":8.6,"low":6.45,"close":8.1},"depth":{"buy":[{"quantity":3750,"price":8.0,"orders":1},{"quantity":7500,"price":7.95,"orders":2},{"quantity":11250,"price":7.9,"orders":2},{"quantity":11250,"price":7.85,"orders":2},{"quantity":11250,"price":7.8,"orders":2}],"sell":[{"quantity":3750,"price":8.1,"orders":1},{"quantity":11250,"price":8.15,"orders":2},{"quantity":11250,"price":8.2,"orders":3},{"quantity":7500,"price":8.25,"orders":1},{"quantity":3750,"price":8.3,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|107480","symbol":"NATIONALUM25MAY160PE","last_price":8.1,"volume":1072500,"average_price":7.48,"oi":2058750.0,"net_change":0.9,"total_buy_quantity":337500.0,"total_sell_quantity":465000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1745920791804","oi_day_high":2111250.0,"oi_day_low":2032500.0},"NSE_FO:TATACHEM25MAY860CE":{"ohlc":{"open":28.0,"high":34.4,"low":25.5,"close":34.2},"depth":{"buy":[{"quantity":550,"price":34.15,"orders":1},{"quantity":550,"price":34.05,"orders":1},{"quantity":2200,"price":34.0,"orders":4},{"quantity":550,"price":33.85,"orders":1},{"quantity":550,"price":33.8,"orders":1}],"sell":[{"quantity":550,"price":34.35,"orders":1},{"quantity":550,"price":34.4,"orders":1},{"quantity":550,"price":34.7,"orders":1},{"quantity":550,"price":34.75,"orders":1},{"quantity":550,"price":34.85,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|141648","symbol":"TATACHEM25MAY860CE","last_price":34.2,"volume":571450,"average_price":32.12,"oi":355850.0,"net_change":7.3,"total_buy_quantity":131450.0,"total_sell_quantity":120450.0,"lower_circuit_limit":4.45,"upper_circuit_limit":49.35,"last_trade_time":"1745920790270","oi_day_high":370150.0,"oi_day_low":342100.0},"NSE_FO:MFSL25MAY1240CE":{"ohlc":{"open":86.3,"high":96.5,"low":84.0,"close":96.5},"depth":{"buy":[{"quantity":800,"price":94.6,"orders":1},{"quantity":800,"price":94.55,"orders":1},{"quantity":800,"price":94.35,"orders":1},{"quantity":2400,"price":91.5,"orders":1},{"quantity":3200,"price":91.45,"orders":1}],"sell":[{"quantity":800,"price":96.8,"orders":1},{"quantity":800,"price":96.85,"orders":1},{"quantity":2400,"price":98.15,"orders":1},{"quantity":2400,"price":99.6,"orders":1},{"quantity":2400,"price":101.0,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|105473","symbol":"MFSL25MAY1240CE","last_price":96.5,"volume":22400,"average_price":87.62,"oi":43200.0,"net_change":15.9,"total_buy_quantity":51200.0,"total_sell_quantity":71200.0,"lower_circuit_limit":33.75,"upper_circuit_limit":127.45,"last_trade_time":"1745920509024","oi_day_high":43200.0,"oi_day_low":38400.0},"NSE_FO:IREDA25MAY175PE":{"ohlc":{"open":12.95,"high":12.95,"low":12.4,"close":12.6},"depth":{"buy":[{"quantity":2900,"price":12.9,"orders":1},{"quantity":5800,"price":12.85,"orders":1},{"quantity":5800,"price":12.75,"orders":1},{"quantity":2900,"price":12.55,"orders":1},{"quantity":11600,"price":12.5,"orders":1}],"sell":[{"quantity":2900,"price":13.3,"orders":1},{"quantity":5800,"price":13.35,"orders":2},{"quantity":2900,"price":13.55,"orders":1},{"quantity":2900,"price":13.6,"orders":1},{"quantity":20300,"price":13.65,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|96563","symbol":"IREDA25MAY175PE","last_price":12.6,"volume":11600,"average_price":12.66,"oi":510400.0,"net_change":-3.8,"total_buy_quantity":298700.0,"total_sell_quantity":319000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.45,"last_trade_time":"1745913076192","oi_day_high":510400.0,"oi_day_low":510400.0},"NSE_FO:ASHOKLEY25MAY230PE":{"ohlc":{"open":9.5,"high":10.6,"low":8.0,"close":9.7},"depth":{"buy":[{"quantity":2500,"price":9.6,"orders":1},{"quantity":2500,"price":9.55,"orders":1},{"quantity":10000,"price":9.5,"orders":4},{"quantity":2500,"price":9.45,"orders":1},{"quantity":2500,"price":9.4,"orders":1}],"sell":[{"quantity":15000,"price":9.7,"orders":6},{"quantity":15000,"price":9.75,"orders":5},{"quantity":2500,"price":9.8,"orders":1},{"quantity":10000,"price":9.85,"orders":3},{"quantity":5000,"price":9.9,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|67237","symbol":"ASHOKLEY25MAY230PE","last_price":9.7,"volume":1545000,"average_price":9.4,"oi":887500.0,"net_change":-0.2,"total_buy_quantity":205000.0,"total_sell_quantity":377500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1745920759579","oi_day_high":910000.0,"oi_day_low":562500.0},"NSE_FO:DEEPAKNTR25MAY2000PE":{"ohlc":{"open":78.15,"high":85.1,"low":76.0,"close":85.1},"depth":{"buy":[{"quantity":300,"price":73.15,"orders":1},{"quantity":300,"price":73.1,"orders":1},{"quantity":1200,"price":72.8,"orders":1},{"quantity":3600,"price":71.5,"orders":1},{"quantity":3000,"price":69.05,"orders":1}],"sell":[{"quantity":1800,"price":88.15,"orders":1},{"quantity":300,"price":88.2,"orders":1},{"quantity":900,"price":88.45,"orders":1},{"quantity":1500,"price":89.25,"orders":1},{"quantity":3000,"price":91.7,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|78773","symbol":"DEEPAKNTR25MAY2000PE","last_price":85.1,"volume":9000,"average_price":80.07,"oi":46200.0,"net_change":-3.2,"total_buy_quantity":29100.0,"total_sell_quantity":30000.0,"lower_circuit_limit":23.55,"upper_circuit_limit":153.05,"last_trade_time":"1745917167699","oi_day_high":48900.0,"oi_day_low":46200.0},"NSE_FO:ABCAPITAL25MAY202.5CE":{"ohlc":{"open":8.6,"high":9.2,"low":7.65,"close":7.85},"depth":{"buy":[{"quantity":2700,"price":7.7,"orders":1},{"quantity":8100,"price":7.65,"orders":2},{"quantity":2700,"price":7.6,"orders":1},{"quantity":8100,"price":7.55,"orders":2},{"quantity":2700,"price":7.5,"orders":1}],"sell":[{"quantity":2700,"price":7.8,"orders":1},{"quantity":2700,"price":7.85,"orders":1},{"quantity":2700,"price":7.9,"orders":1},{"quantity":2700,"price":7.95,"orders":1},{"quantity":2700,"price":8.0,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|65397","symbol":"ABCAPITAL25MAY202.5CE","last_price":7.85,"volume":221400,"average_price":8.55,"oi":153900.0,"net_change":0.05,"total_buy_quantity":486000.0,"total_sell_quantity":445500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1745920684540","oi_day_high":156600.0,"oi_day_low":140400.0},"NSE_FO:PHOENIXLTD25MAY1650PE":{"ohlc":{"open":87.15,"high":91.4,"low":78.25,"close":87.2},"depth":{"buy":[{"quantity":350,"price":87.1,"orders":1},{"quantity":700,"price":87.05,"orders":1},{"quantity":700,"price":86.05,"orders":1},{"quantity":350,"price":85.85,"orders":1},{"quantity":700,"price":85.05,"orders":1}],"sell":[{"quantity":350,"price":91.85,"orders":1},{"quantity":350,"price":91.9,"orders":1},{"quantity":350,"price":92.0,"orders":1},{"quantity":350,"price":93.2,"orders":1},{"quantity":350,"price":94.45,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|128672","symbol":"PHOENIXLTD25MAY1650PE","last_price":87.2,"volume":14700,"average_price":85.22,"oi":44450.0,"net_change":-3.5,"total_buy_quantity":26250.0,"total_sell_quantity":36750.0,"lower_circuit_limit":28.0,"upper_circuit_limit":153.4,"last_trade_time":"1745920092315","oi_day_high":45500.0,"oi_day_low":39900.0},"NSE_FO:OIL25MAY400PE":{"ohlc":{"open":17.2,"high":17.6,"low":13.3,"close":16.5},"depth":{"buy":[{"quantity":1075,"price":16.1,"orders":1},{"quantity":1075,"price":16.05,"orders":1},{"quantity":1075,"price":15.8,"orders":1},{"quantity":5375,"price":15.75,"orders":1},{"quantity":2150,"price":15.5,"orders":1}],"sell":[{"quantity":1075,"price":16.5,"orders":1},{"quantity":2150,"price":16.55,"orders":1},{"quantity":3225,"price":16.8,"orders":1},{"quantity":2150,"price":16.85,"orders":1},{"quantity":8600,"price":16.9,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|111301","symbol":"OIL25MAY400PE","last_price":16.5,"volume":569750,"average_price":14.9,"oi":233275.0,"net_change":0.25,"total_buy_quantity":220375.0,"total_sell_quantity":150500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.25,"last_trade_time":"1745920795102","oi_day_high":254775.0,"oi_day_low":209625.0},"NSE_FO:DRREDDY25MAY1200PE":{"ohlc":{"open":40.4,"high":55.9,"low":40.4,"close":52.55},"depth":{"buy":[{"quantity":1250,"price":52.5,"orders":2},{"quantity":625,"price":52.45,"orders":1},{"quantity":625,"price":52.2,"orders":1},{"quantity":625,"price":52.15,"orders":1},{"quantity":625,"price":51.9,"orders":1}],"sell":[{"quantity":1250,"price":52.85,"orders":2},{"quantity":625,"price":52.9,"orders":1},{"quantity":4375,"price":53.2,"orders":1},{"quantity":625,"price":53.25,"orders":1},{"quantity":625,"price":53.9,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|81221","symbol":"DRREDDY25MAY1200PE","last_price":52.55,"volume":450625,"average_price":50.59,"oi":296875.0,"net_change":11.35,"total_buy_quantity":55625.0,"total_sell_quantity":46250.0,"lower_circuit_limit":18.6,"upper_circuit_limit":63.8,"last_trade_time":"1745920798460","oi_day_high":323750.0,"oi_day_low":278125.0},"NSE_FO:INDUSTOWER25MAY405CE":{"ohlc":{"open":21.3,"high":22.5,"low":16.75,"close":17.8},"depth":{"buy":[{"quantity":1700,"price":17.8,"orders":1},{"quantity":1700,"price":17.75,"orders":1},{"quantity":1700,"price":17.7,"orders":1},{"quantity":1700,"price":17.65,"orders":1},{"quantity":1700,"price":17.6,"orders":1}],"sell":[{"quantity":6800,"price":17.9,"orders":1},{"quantity":1700,"price":17.95,"orders":1},{"quantity":8500,"price":18.0,"orders":5},{"quantity":1700,"price":18.05,"orders":1},{"quantity":1700,"price":18.2,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|105211","symbol":"INDUSTOWER25MAY405CE","last_price":17.8,"volume":686800,"average_price":19.09,"oi":346800.0,"net_change":-2.4,"total_buy_quantity":248200.0,"total_sell_quantity":312800.0,"lower_circuit_limit":0.2,"upper_circuit_limit":40.2,"last_trade_time":"1745920747085","oi_day_high":357000.0,"oi_day_low":205700.0},"NSE_FO:GODREJCP25MAY1260PE":{"ohlc":{"open":49.95,"high":53.6,"low":42.8,"close":50.1},"depth":{"buy":[{"quantity":500,"price":49.3,"orders":1},{"quantity":1000,"price":49.25,"orders":1},{"quantity":500,"price":46.0,"orders":1},{"quantity":500,"price":45.0,"orders":1},{"quantity":2000,"price":44.95,"orders":1}],"sell":[{"quantity":500,"price":51.65,"orders":1},{"quantity":500,"price":51.7,"orders":1},{"quantity":500,"price":51.75,"orders":1},{"quantity":500,"price":52.45,"orders":1},{"quantity":500,"price":52.5,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|83859","symbol":"GODREJCP25MAY1260PE","last_price":50.1,"volume":75000,"average_price":47.59,"oi":57500.0,"net_change":2.15,"total_buy_quantity":70000.0,"total_sell_quantity":72500.0,"lower_circuit_limit":19.25,"upper_circuit_limit":76.65,"last_trade_time":"1745920675603","oi_day_high":58500.0,"oi_day_low":51000.0},"NSE_FO:TCS25MAY3400CE":{"ohlc":{"open":115.0,"high":144.8,"low":106.6,"close":124.75},"depth":{"buy":[{"quantity":175,"price":123.85,"orders":1},{"quantity":175,"price":123.8,"orders":1},{"quantity":175,"price":123.55,"orders":1},{"quantity":175,"price":123.5,"orders":1},{"quantity":175,"price":123.1,"orders":1}],"sell":[{"quantity":350,"price":124.35,"orders":2},{"quantity":175,"price":124.55,"orders":1},{"quantity":175,"price":124.7,"orders":1},{"quantity":175,"price":124.75,"orders":1},{"quantity":175,"price":124.8,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|131752","symbol":"TCS25MAY3400CE","last_price":124.75,"volume":653450,"average_price":125.51,"oi":384475.0,"net_change":12.0,"total_buy_quantity":27650.0,"total_sell_quantity":58975.0,"lower_circuit_limit":27.55,"upper_circuit_limit":270.3,"last_trade_time":"1745920798860","oi_day_high":470750.0,"oi_day_low":384475.0},"NSE_FO:SHREECEM25MAY30750CE":{"ohlc":{"open":959.25,"high":959.25,"low":959.25,"close":959.25},"depth":{"buy":[{"quantity":50,"price":544.05,"orders":2},{"quantity":25,"price":544.0,"orders":1},{"quantity":100,"price":500.3,"orders":1},{"quantity":250,"price":490.2,"orders":1},{"quantity":75,"price":487.85,"orders":1}],"sell":[{"quantity":25,"price":825.0,"orders":1},{"quantity":125,"price":900.95,"orders":1},{"quantity":75,"price":901.55,"orders":1},{"quantity":250,"price":912.6,"orders":1},{"quantity":100,"price":921.0,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|136588","symbol":"SHREECEM25MAY30750CE","last_price":959.25,"volume":25,"average_price":959.25,"oi":125.0,"net_change":-7.75,"total_buy_quantity":875.0,"total_sell_quantity":850.0,"lower_circuit_limit":256.55,"upper_circuit_limit":1571.35,"last_trade_time":"1745898945312","oi_day_high":125.0,"oi_day_low":125.0},"NSE_FO:BSOFT25MAY395PE":{"ohlc":{"open":19.35,"high":20.0,"low":16.5,"close":16.5},"depth":{"buy":[{"quantity":1000,"price":16.4,"orders":1},{"quantity":1000,"price":16.25,"orders":1},{"quantity":5000,"price":15.9,"orders":1},{"quantity":5000,"price":15.8,"orders":1},{"quantity":2000,"price":15.15,"orders":1}],"sell":[{"quantity":1000,"price":16.6,"orders":1},{"quantity":1000,"price":16.65,"orders":1},{"quantity":1000,"price":16.8,"orders":1},{"quantity":10000,"price":17.2,"orders":2},{"quantity":1000,"price":17.25,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|77886","symbol":"BSOFT25MAY395PE","last_price":16.5,"volume":73000,"average_price":18.1,"oi":105000.0,"net_change":-5.0,"total_buy_quantity":169000.0,"total_sell_quantity":173000.0,"lower_circuit_limit":1.5,"upper_circuit_limit":41.5,"last_trade_time":"1745920769709","oi_day_high":107000.0,"oi_day_low":98000.0},"NSE_FO:HINDALCO25MAY630PE":{"ohlc":{"open":23.95,"high":27.0,"low":22.0,"close":26.75},"depth":{"buy":[{"quantity":2800,"price":26.55,"orders":2},{"quantity":2800,"price":26.5,"orders":2},{"quantity":1400,"price":26.45,"orders":1},{"quantity":1400,"price":26.4,"orders":1},{"quantity":1400,"price":26.35,"orders":1}],"sell":[{"quantity":5600,"price":26.75,"orders":3},{"quantity":1400,"price":26.8,"orders":1},{"quantity":1400,"price":26.85,"orders":1},{"quantity":1400,"price":26.9,"orders":1},{"quantity":5600,"price":26.95,"orders":3}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|96975","symbol":"HINDALCO25MAY630PE","last_price":26.75,"volume":866600,"average_price":25.39,"oi":908600.0,"net_change":2.8,"total_buy_quantity":187600.0,"total_sell_quantity":114800.0,"lower_circuit_limit":3.95,"upper_circuit_limit":43.95,"last_trade_time":"1745920743338","oi_day_high":918400.0,"oi_day_low":870800.0},"NSE_FO:IDFCFIRSTB25MAY68PE":{"ohlc":{"open":3.05,"high":3.5,"low":2.55,"close":2.9},"depth":{"buy":[{"quantity":45000,"price":2.95,"orders":4},{"quantity":75000,"price":2.9,"orders":7},{"quantity":45000,"price":2.85,"orders":3},{"quantity":97500,"price":2.8,"orders":5},{"quantity":37500,"price":2.75,"orders":3}],"sell":[{"quantity":22500,"price":3.05,"orders":3},{"quantity":67500,"price":3.1,"orders":4},{"quantity":37500,"price":3.15,"orders":4},{"quantity":105000,"price":3.2,"orders":5},{"quantity":22500,"price":3.25,"orders":3}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|91755","symbol":"IDFCFIRSTB25MAY68PE","last_price":2.9,"volume":2812500,"average_price":2.94,"oi":5512500.0,"net_change":-0.45,"total_buy_quantity":975000.0,"total_sell_quantity":907500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1745920658942","oi_day_high":5940000.0,"oi_day_low":5512500.0},"NSE_FO:OFSS25MAY8800CE":{"ohlc":{"open":385.05,"high":440.0,"low":370.0,"close":407.0},"depth":{"buy":[{"quantity":100,"price":407.0,"orders":1},{"quantity":50,"price":406.0,"orders":1},{"quantity":100,"price":404.1,"orders":2},{"quantity":50,"price":402.05,"orders":1},{"quantity":50,"price":401.95,"orders":1}],"sell":[{"quantity":100,"price":408.95,"orders":2},{"quantity":50,"price":409.0,"orders":1},{"quantity":250,"price":410.0,"orders":3},{"quantity":50,"price":410.95,"orders":1},{"quantity":100,"price":411.0,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|125826","symbol":"OFSS25MAY8800CE","last_price":407.0,"volume":121850,"average_price":409.99,"oi":30750.0,"net_change":24.0,"total_buy_quantity":5200.0,"total_sell_quantity":10000.0,"lower_circuit_limit":53.0,"upper_circuit_limit":713.0,"last_trade_time":"1745920799556","oi_day_high":39750.0,"oi_day_low":30750.0},"NSE_FO:JINDALSTEL25MAY910CE":{"ohlc":{"open":44.15,"high":44.7,"low":33.9,"close":34.85},"depth":{"buy":[{"quantity":625,"price":34.3,"orders":1},{"quantity":625,"price":34.1,"orders":1},{"quantity":625,"price":34.05,"orders":1},{"quantity":1250,"price":34.0,"orders":1},{"quantity":1250,"price":33.6,"orders":2}],"sell":[{"quantity":625,"price":34.85,"orders":1},{"quantity":625,"price":35.0,"orders":1},{"quantity":625,"price":35.3,"orders":1},{"quantity":2500,"price":35.5,"orders":1},{"quantity":625,"price":36.0,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|109180","symbol":"JINDALSTEL25MAY910CE","last_price":34.85,"volume":342500,"average_price":38.49,"oi":189375.0,"net_change":-6.6,"total_buy_quantity":93125.0,"total_sell_quantity":123125.0,"lower_circuit_limit":11.3,"upper_circuit_limit":71.6,"last_trade_time":"1745920796852","oi_day_high":198125.0,"oi_day_low":150625.0},"NSE_FO:ICICIGI25MAY1880CE":{"ohlc":{"open":50.25,"high":59.4,"low":46.0,"close":49.75},"depth":{"buy":[{"quantity":500,"price":48.9,"orders":2},{"quantity":500,"price":48.85,"orders":1},{"quantity":250,"price":45.05,"orders":1},{"quantity":250,"price":45.0,"orders":1},{"quantity":250,"price":44.05,"orders":1}],"sell":[{"quantity":250,"price":57.3,"orders":1},{"quantity":250,"price":57.35,"orders":1},{"quantity":250,"price":57.5,"orders":1},{"quantity":5000,"price":57.55,"orders":1},{"quantity":250,"price":61.25,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|90966","symbol":"ICICIGI25MAY1880CE","last_price":49.75,"volume":48250,"average_price":51.2,"oi":25500.0,"net_change":0.75,"total_buy_quantity":35500.0,"total_sell_quantity":39500.0,"lower_circuit_limit":8.1,"upper_circuit_limit":89.9,"last_trade_time":"1745920754093","oi_day_high":26500.0,"oi_day_low":23000.0},"NSE_FO:ACC25MAY2060PE":{"ohlc":{"open":150.0,"high":169.0,"low":150.0,"close":165.0},"depth":{"buy":[{"quantity":2100,"price":171.6,"orders":1},{"quantity":300,"price":171.55,"orders":1},{"quantity":300,"price":167.25,"orders":1},{"quantity":1200,"price":166.3,"orders":1},{"quantity":1200,"price":165.7,"orders":1}],"sell":[{"quantity":300,"price":175.75,"orders":1},{"quantity":600,"price":175.9,"orders":1},{"quantity":600,"price":177.5,"orders":1},{"quantity":600,"price":177.55,"orders":1},{"quantity":600,"price":178.75,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|65938","symbol":"ACC25MAY2060PE","last_price":165.0,"volume":3000,"average_price":165.1,"oi":50100.0,"net_change":25.85,"total_buy_quantity":29700.0,"total_sell_quantity":30900.0,"lower_circuit_limit":63.5,"upper_circuit_limit":214.8,"last_trade_time":"1745917912940","oi_day_high":51300.0,"oi_day_low":50100.0},"NSE_FO:ESCORTS25MAY3400CE":{"ohlc":{"open":146.55,"high":152.4,"low":117.45,"close":124.15},"depth":{"buy":[{"quantity":150,"price":122.05,"orders":1},{"quantity":150,"price":122.0,"orders":1},{"quantity":450,"price":121.65,"orders":1},{"quantity":150,"price":121.6,"orders":1},{"quantity":450,"price":118.05,"orders":1}],"sell":[{"quantity":150,"price":125.8,"orders":1},{"quantity":450,"price":125.85,"orders":1},{"quantity":150,"price":125.9,"orders":1},{"quantity":300,"price":126.0,"orders":1},{"quantity":450,"price":129.95,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|81711","symbol":"ESCORTS25MAY3400CE","last_price":124.15,"volume":42450,"average_price":132.65,"oi":43500.0,"net_change":-8.85,"total_buy_quantity":29550.0,"total_sell_quantity":28350.0,"lower_circuit_limit":37.4,"upper_circuit_limit":228.6,"last_trade_time":"1745920765422","oi_day_high":46050.0,"oi_day_low":41250.0},"NSE_FO:JSL25MAY570PE":{"ohlc":{"open":28.2,"high":31.95,"low":26.65,"close":26.65},"depth":{"buy":[{"quantity":1550,"price":26.2,"orders":2},{"quantity":1550,"price":26.15,"orders":1},{"quantity":1550,"price":25.75,"orders":1},{"quantity":1550,"price":25.7,"orders":1},{"quantity":1550,"price":25.5,"orders":1}],"sell":[{"quantity":775,"price":27.1,"orders":1},{"quantity":775,"price":27.3,"orders":1},{"quantity":1550,"price":28.35,"orders":1},{"quantity":7750,"price":28.4,"orders":2},{"quantity":1550,"price":29.3,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|110200","symbol":"JSL25MAY570PE","last_price":26.65,"volume":18600,"average_price":28.96,"oi":79825.0,"net_change":-9.35,"total_buy_quantity":66650.0,"total_sell_quantity":89900.0,"lower_circuit_limit":14.7,"upper_circuit_limit":57.3,"last_trade_time":"1745920739554","oi_day_high":79825.0,"oi_day_low":76725.0},"NSE_FO:BANKBARODA25MAY252.5PE":{"ohlc":{"open":7.4,"high":9.5,"low":6.6,"close":9.45},"depth":{"buy":[{"quantity":2925,"price":9.6,"orders":1},{"quantity":5850,"price":9.55,"orders":2},{"quantity":5850,"price":9.5,"orders":2},{"quantity":11700,"price":9.45,"orders":4},{"quantity":2925,"price":9.4,"orders":1}],"sell":[{"quantity":5850,"price":9.7,"orders":2},{"quantity":5850,"price":9.75,"orders":2},{"quantity":8775,"price":9.8,"orders":3},{"quantity":11700,"price":9.85,"orders":2},{"quantity":8775,"price":9.9,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|73653","symbol":"BANKBARODA25MAY252.5PE","last_price":9.45,"volume":1409850,"average_price":8.09,"oi":412425.0,"net_change":0.25,"total_buy_quantity":447525.0,"total_sell_quantity":380250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1745920489218","oi_day_high":462150.0,"oi_day_low":412425.0},"NSE_FO:LICI25MAY820PE":{"ohlc":{"open":30.9,"high":36.05,"low":30.7,"close":36.05},"depth":{"buy":[{"quantity":575,"price":33.2,"orders":1},{"quantity":575,"price":33.0,"orders":1},{"quantity":2300,"price":32.95,"orders":1},{"quantity":575,"price":31.8,"orders":1},{"quantity":5750,"price":31.75,"orders":1}],"sell":[{"quantity":575,"price":36.15,"orders":1},{"quantity":575,"price":36.7,"orders":1},{"quantity":575,"price":38.35,"orders":1},{"quantity":5750,"price":38.4,"orders":1},{"quantity":575,"price":39.35,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|101391","symbol":"LICI25MAY820PE","last_price":36.05,"volume":9775,"average_price":33.05,"oi":65550.0,"net_change":3.25,"total_buy_quantity":28750.0,"total_sell_quantity":58075.0,"lower_circuit_limit":8.2,"upper_circuit_limit":57.4,"last_trade_time":"1745920790701","oi_day_high":67275.0,"oi_day_low":64975.0},"NSE_FO:BEL25MAY305CE":{"ohlc":{"open":16.0,"high":22.95,"low":14.6,"close":20.8},"depth":{"buy":[{"quantity":2850,"price":20.7,"orders":1},{"quantity":11400,"price":20.65,"orders":4},{"quantity":5700,"price":20.6,"orders":2},{"quantity":5700,"price":20.55,"orders":2},{"quantity":2850,"price":20.5,"orders":1}],"sell":[{"quantity":8550,"price":20.85,"orders":3},{"quantity":5700,"price":20.9,"orders":2},{"quantity":5700,"price":20.95,"orders":2},{"quantity":5700,"price":21.0,"orders":2},{"quantity":2850,"price":21.05,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|74554","symbol":"BEL25MAY305CE","last_price":20.8,"volume":5244000,"average_price":18.52,"oi":2317050.0,"net_change":6.85,"total_buy_quantity":307800.0,"total_sell_quantity":287850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.3,"last_trade_time":"1745920767361","oi_day_high":3283200.0,"oi_day_low":2314200.0},"NSE_FO:SUPREMEIND25MAY3500CE":{"ohlc":{"open":251.0,"high":251.0,"low":201.0,"close":213.75},"depth":{"buy":[{"quantity":125,"price":207.35,"orders":1},{"quantity":125,"price":207.3,"orders":1},{"quantity":250,"price":207.05,"orders":1},{"quantity":125,"price":203.1,"orders":1},{"quantity":625,"price":202.7,"orders":1}],"sell":[{"quantity":125,"price":212.9,"orders":1},{"quantity":250,"price":212.95,"orders":1},{"quantity":125,"price":213.15,"orders":1},{"quantity":250,"price":215.95,"orders":1},{"quantity":125,"price":217.4,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|141138","symbol":"SUPREMEIND25MAY3500CE","last_price":213.75,"volume":15375,"average_price":220.5,"oi":23250.0,"net_change":-42.85,"total_buy_quantity":9000.0,"total_sell_quantity":21125.0,"lower_circuit_limit":81.05,"upper_circuit_limit":432.15,"last_trade_time":"1745920664973","oi_day_high":23750.0,"oi_day_low":23250.0},"NSE_FO:DABUR25MAY490CE":{"ohlc":{"open":12.3,"high":13.85,"low":11.85,"close":12.4},"depth":{"buy":[{"quantity":2500,"price":12.35,"orders":2},{"quantity":2500,"price":12.3,"orders":2},{"quantity":3750,"price":12.25,"orders":2},{"quantity":1250,"price":12.2,"orders":1},{"quantity":1250,"price":12.1,"orders":1}],"sell":[{"quantity":2500,"price":12.55,"orders":1},{"quantity":1250,"price":12.65,"orders":1},{"quantity":1250,"price":12.7,"orders":1},{"quantity":1250,"price":12.75,"orders":1},{"quantity":1250,"price":12.8,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|78118","symbol":"DABUR25MAY490CE","last_price":12.4,"volume":331250,"average_price":12.78,"oi":505000.0,"net_change":0.1,"total_buy_quantity":362500.0,"total_sell_quantity":167500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.3,"last_trade_time":"1745920766757","oi_day_high":525000.0,"oi_day_low":501250.0},"NSE_FO:SBILIFE25MAY1600PE":{"ohlc":{"open":11.05,"high":11.5,"low":7.55,"close":10.35},"depth":{"buy":[{"quantity":375,"price":10.15,"orders":1},{"quantity":750,"price":10.1,"orders":2},{"quantity":1125,"price":10.05,"orders":2},{"quantity":1125,"price":10.0,"orders":3},{"quantity":375,"price":9.9,"orders":1}],"sell":[{"quantity":1125,"price":10.3,"orders":1},{"quantity":375,"price":10.35,"orders":1},{"quantity":1125,"price":10.4,"orders":3},{"quantity":1125,"price":10.45,"orders":2},{"quantity":1125,"price":10.5,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|121368","symbol":"SBILIFE25MAY1600PE","last_price":10.35,"volume":456000,"average_price":9.49,"oi":269625.0,"net_change":-1.05,"total_buy_quantity":177375.0,"total_sell_quantity":102375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.4,"last_trade_time":"1745920797439","oi_day_high":328875.0,"oi_day_low":269625.0},"NSE_FO:KALYANKJIL25MAY520PE":{"ohlc":{"open":28.9,"high":32.6,"low":28.05,"close":30.2},"depth":{"buy":[{"quantity":1550,"price":29.95,"orders":2},{"quantity":2325,"price":29.5,"orders":1},{"quantity":775,"price":29.45,"orders":1},{"quantity":775,"price":29.4,"orders":1},{"quantity":775,"price":28.75,"orders":1}],"sell":[{"quantity":775,"price":30.2,"orders":1},{"quantity":775,"price":30.25,"orders":1},{"quantity":1550,"price":30.45,"orders":2},{"quantity":775,"price":30.8,"orders":1},{"quantity":2325,"price":30.85,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|99509","symbol":"KALYANKJIL25MAY520PE","last_price":30.2,"volume":375100,"average_price":30.62,"oi":393700.0,"net_change":-0.55,"total_buy_quantity":158100.0,"total_sell_quantity":175150.0,"lower_circuit_limit":8.45,"upper_circuit_limit":53.05,"last_trade_time":"1745920785023","oi_day_high":417725.0,"oi_day_low":341775.0},"NSE_FO:POONAWALLA25MAY395CE":{"ohlc":{"open":13.8,"high":16.45,"low":12.9,"close":13.25},"depth":{"buy":[{"quantity":1450,"price":12.3,"orders":1},{"quantity":1450,"price":12.25,"orders":1},{"quantity":7250,"price":11.8,"orders":1},{"quantity":23200,"price":11.3,"orders":1},{"quantity":5800,"price":11.2,"orders":1}],"sell":[{"quantity":1450,"price":13.3,"orders":1},{"quantity":2900,"price":13.35,"orders":1},{"quantity":1450,"price":13.45,"orders":1},{"quantity":1450,"price":13.55,"orders":1},{"quantity":8700,"price":13.7,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|131891","symbol":"POONAWALLA25MAY395CE","last_price":13.25,"volume":44950,"average_price":14.31,"oi":85550.0,"net_change":0.55,"total_buy_quantity":229100.0,"total_sell_quantity":272600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.7,"last_trade_time":"1745919320515","oi_day_high":85550.0,"oi_day_low":79750.0},"NSE_FO:DLF25MAY680PE":{"ohlc":{"open":30.65,"high":38.3,"low":28.9,"close":36.9},"depth":{"buy":[{"quantity":825,"price":36.45,"orders":1},{"quantity":825,"price":36.4,"orders":1},{"quantity":1650,"price":36.35,"orders":2},{"quantity":825,"price":36.3,"orders":1},{"quantity":825,"price":36.25,"orders":1}],"sell":[{"quantity":1650,"price":36.65,"orders":2},{"quantity":825,"price":36.85,"orders":1},{"quantity":1650,"price":36.9,"orders":2},{"quantity":825,"price":37.15,"orders":1},{"quantity":825,"price":37.2,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|80524","symbol":"DLF25MAY680PE","last_price":36.9,"volume":179025,"average_price":33.48,"oi":540375.0,"net_change":3.75,"total_buy_quantity":61050.0,"total_sell_quantity":113850.0,"lower_circuit_limit":10.05,"upper_circuit_limit":56.25,"last_trade_time":"1745920798687","oi_day_high":542025.0,"oi_day_low":531300.0},"NSE_FO:HDFCLIFE25MAY710PE":{"ohlc":{"open":16.7,"high":18.9,"low":14.3,"close":15.05},"depth":{"buy":[{"quantity":1100,"price":14.9,"orders":1},{"quantity":1100,"price":14.85,"orders":1},{"quantity":1100,"price":14.75,"orders":1},{"quantity":1100,"price":14.7,"orders":1},{"quantity":3300,"price":14.65,"orders":2}],"sell":[{"quantity":2200,"price":15.05,"orders":2},{"quantity":2200,"price":15.1,"orders":2},{"quantity":1100,"price":15.15,"orders":1},{"quantity":1100,"price":15.2,"orders":1},{"quantity":2200,"price":15.25,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|94704","symbol":"HDFCLIFE25MAY710PE","last_price":15.05,"volume":579700,"average_price":16.87,"oi":144100.0,"net_change":-3.45,"total_buy_quantity":233200.0,"total_sell_quantity":123200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.5,"last_trade_time":"1745920792191","oi_day_high":177100.0,"oi_day_low":141900.0},"NSE_FO:LTIM25MAY4550PE":{"ohlc":{"open":173.05,"high":189.4,"low":128.4,"close":146.05},"depth":{"buy":[{"quantity":150,"price":137.3,"orders":1},{"quantity":150,"price":137.25,"orders":1},{"quantity":150,"price":137.2,"orders":1},{"quantity":600,"price":137.15,"orders":1},{"quantity":150,"price":134.05,"orders":1}],"sell":[{"quantity":150,"price":158.0,"orders":1},{"quantity":150,"price":158.05,"orders":1},{"quantity":150,"price":159.95,"orders":1},{"quantity":150,"price":160.0,"orders":1},{"quantity":150,"price":167.05,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|115838","symbol":"LTIM25MAY4550PE","last_price":146.05,"volume":52500,"average_price":156.92,"oi":15000.0,"net_change":-44.35,"total_buy_quantity":18150.0,"total_sell_quantity":18600.0,"lower_circuit_limit":56.4,"upper_circuit_limit":324.4,"last_trade_time":"1745920780069","oi_day_high":20700.0,"oi_day_low":14400.0},"NSE_FO:PEL25MAY1020PE":{"ohlc":{"open":55.3,"high":60.35,"low":52.45,"close":59.75},"depth":{"buy":[{"quantity":750,"price":59.2,"orders":1},{"quantity":750,"price":59.15,"orders":1},{"quantity":750,"price":58.65,"orders":1},{"quantity":4500,"price":57.2,"orders":2},{"quantity":750,"price":57.15,"orders":1}],"sell":[{"quantity":1500,"price":60.45,"orders":2},{"quantity":2250,"price":60.6,"orders":1},{"quantity":750,"price":62.2,"orders":1},{"quantity":3750,"price":62.3,"orders":1},{"quantity":1500,"price":62.65,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|127779","symbol":"PEL25MAY1020PE","last_price":59.75,"volume":23250,"average_price":57.41,"oi":54750.0,"net_change":-1.8,"total_buy_quantity":42000.0,"total_sell_quantity":64500.0,"lower_circuit_limit":22.6,"upper_circuit_limit":100.5,"last_trade_time":"1745920792523","oi_day_high":57000.0,"oi_day_low":51750.0},"NSE_FO:NYKAA25MAY195PE":{"ohlc":{"open":9.5,"high":10.4,"low":8.0,"close":8.9},"depth":{"buy":[{"quantity":5900,"price":8.8,"orders":2},{"quantity":5900,"price":8.75,"orders":1},{"quantity":29500,"price":8.05,"orders":1},{"quantity":11800,"price":7.95,"orders":1},{"quantity":32450,"price":7.85,"orders":1}],"sell":[{"quantity":5900,"price":9.3,"orders":2},{"quantity":5900,"price":9.35,"orders":2},{"quantity":2950,"price":9.7,"orders":1},{"quantity":20650,"price":9.75,"orders":2},{"quantity":14750,"price":9.8,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|110598","symbol":"NYKAA25MAY195PE","last_price":8.9,"volume":144550,"average_price":9.07,"oi":88500.0,"net_change":-1.75,"total_buy_quantity":289100.0,"total_sell_quantity":289100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.65,"last_trade_time":"1745920798842","oi_day_high":94400.0,"oi_day_low":50150.0},"NSE_FO:ADANIGREEN25MAY960PE":{"ohlc":{"open":51.4,"high":71.0,"low":50.8,"close":70.15},"depth":{"buy":[{"quantity":375,"price":68.6,"orders":1},{"quantity":750,"price":68.5,"orders":2},{"quantity":375,"price":68.45,"orders":1},{"quantity":750,"price":68.4,"orders":1},{"quantity":375,"price":68.05,"orders":1}],"sell":[{"quantity":375,"price":71.2,"orders":1},{"quantity":375,"price":71.25,"orders":1},{"quantity":375,"price":71.75,"orders":1},{"quantity":375,"price":71.8,"orders":1},{"quantity":750,"price":73.05,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|64785","symbol":"ADANIGREEN25MAY960PE","last_price":70.15,"volume":502875,"average_price":59.03,"oi":375375.0,"net_change":7.75,"total_buy_quantity":39750.0,"total_sell_quantity":51375.0,"lower_circuit_limit":13.35,"upper_circuit_limit":111.45,"last_trade_time":"1745920720093","oi_day_high":453375.0,"oi_day_low":375375.0},"NSE_FO:PIIND25MAY3650CE":{"ohlc":{"open":166.5,"high":172.0,"low":135.3,"close":144.2},"depth":{"buy":[{"quantity":125,"price":128.35,"orders":1},{"quantity":125,"price":122.95,"orders":1},{"quantity":2125,"price":122.9,"orders":1},{"quantity":375,"price":115.2,"orders":1},{"quantity":500,"price":114.6,"orders":1}],"sell":[{"quantity":125,"price":145.8,"orders":1},{"quantity":125,"price":160.95,"orders":1},{"quantity":125,"price":161.0,"orders":1},{"quantity":375,"price":161.9,"orders":1},{"quantity":500,"price":162.0,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|129735","symbol":"PIIND25MAY3650CE","last_price":144.2,"volume":16875,"average_price":151.44,"oi":14750.0,"net_change":-11.7,"total_buy_quantity":6375.0,"total_sell_quantity":12875.0,"lower_circuit_limit":53.35,"upper_circuit_limit":258.45,"last_trade_time":"1745920764318","oi_day_high":14750.0,"oi_day_low":10875.0},"NSE_FO:NMDC25MAY68PE":{"ohlc":{"open":3.45,"high":4.05,"low":3.15,"close":3.95},"depth":{"buy":[{"quantity":27000,"price":3.9,"orders":2},{"quantity":40500,"price":3.85,"orders":3},{"quantity":94500,"price":3.8,"orders":3},{"quantity":54000,"price":3.75,"orders":4},{"quantity":67500,"price":3.7,"orders":2}],"sell":[{"quantity":67500,"price":4.0,"orders":4},{"quantity":54000,"price":4.05,"orders":3},{"quantity":135000,"price":4.1,"orders":5},{"quantity":40500,"price":4.15,"orders":2},{"quantity":135000,"price":4.2,"orders":4}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|53938","symbol":"NMDC25MAY68PE","last_price":3.95,"volume":742500,"average_price":3.65,"oi":2254500.0,"net_change":-0.05,"total_buy_quantity":1444500.0,"total_sell_quantity":1471500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1745920754211","oi_day_high":2416500.0,"oi_day_low":2241000.0},"NSE_FO:PATANJALI25MAY1960PE":{"ohlc":{"open":86.2,"high":90.0,"low":74.25,"close":85.5},"depth":{"buy":[{"quantity":900,"price":78.75,"orders":1},{"quantity":300,"price":78.7,"orders":1},{"quantity":300,"price":78.6,"orders":1},{"quantity":3000,"price":75.95,"orders":1},{"quantity":300,"price":75.5,"orders":1}],"sell":[{"quantity":300,"price":89.05,"orders":1},{"quantity":300,"price":89.1,"orders":1},{"quantity":300,"price":89.15,"orders":1},{"quantity":300,"price":89.45,"orders":1},{"quantity":900,"price":93.35,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|113546","symbol":"PATANJALI25MAY1960PE","last_price":85.5,"volume":5100,"average_price":84.27,"oi":12300.0,"net_change":3.4,"total_buy_quantity":14700.0,"total_sell_quantity":29700.0,"lower_circuit_limit":22.0,"upper_circuit_limit":142.2,"last_trade_time":"1745918997891","oi_day_high":12300.0,"oi_day_low":11100.0},"NSE_FO:MRF25MAY130000PE":{"ohlc":{"open":3000.0,"high":3000.0,"low":2400.05,"close":2545.0},"depth":{"buy":[{"quantity":5,"price":2556.05,"orders":1},{"quantity":5,"price":2556.0,"orders":1},{"quantity":5,"price":2401.0,"orders":1},{"quantity":10,"price":2300.0,"orders":1},{"quantity":115,"price":2297.65,"orders":1}],"sell":[{"quantity":5,"price":2749.95,"orders":1},{"quantity":5,"price":2750.0,"orders":1},{"quantity":5,"price":2755.0,"orders":1},{"quantity":5,"price":2900.0,"orders":1},{"quantity":100,"price":3027.7,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|106955","symbol":"MRF25MAY130000PE","last_price":2545.0,"volume":405,"average_price":2615.86,"oi":350.0,"net_change":-1091.85,"total_buy_quantity":720.0,"total_sell_quantity":285.0,"lower_circuit_limit":1301.45,"upper_circuit_limit":5972.25,"last_trade_time":"1745919826536","oi_day_high":360.0,"oi_day_low":125.0},"NSE_FO:LAURUSLABS25MAY650CE":{"ohlc":{"open":19.35,"high":21.15,"low":15.0,"close":15.5},"depth":{"buy":[{"quantity":1700,"price":15.35,"orders":1},{"quantity":1700,"price":15.3,"orders":1},{"quantity":3400,"price":15.25,"orders":2},{"quantity":1700,"price":15.2,"orders":1},{"quantity":10200,"price":15.1,"orders":2}],"sell":[{"quantity":1700,"price":15.65,"orders":1},{"quantity":3400,"price":15.7,"orders":2},{"quantity":1700,"price":15.75,"orders":1},{"quantity":1700,"price":15.8,"orders":1},{"quantity":1700,"price":15.85,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|112723","symbol":"LAURUSLABS25MAY650CE","last_price":15.5,"volume":1106700,"average_price":17.09,"oi":2286500.0,"net_change":-4.3,"total_buy_quantity":334900.0,"total_sell_quantity":319600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.8,"last_trade_time":"1745920760246","oi_day_high":2296700.0,"oi_day_low":2167500.0},"NSE_FO:CHOLAFIN25MAY1540PE":{"ohlc":{"open":79.05,"high":97.45,"low":74.55,"close":89.45},"depth":{"buy":[{"quantity":1250,"price":89.85,"orders":2},{"quantity":625,"price":89.35,"orders":1},{"quantity":1250,"price":89.3,"orders":1},{"quantity":625,"price":88.9,"orders":1},{"quantity":1250,"price":88.85,"orders":1}],"sell":[{"quantity":625,"price":90.95,"orders":1},{"quantity":625,"price":91.2,"orders":1},{"quantity":625,"price":91.4,"orders":1},{"quantity":625,"price":91.85,"orders":1},{"quantity":625,"price":92.25,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|80760","symbol":"CHOLAFIN25MAY1540PE","last_price":89.45,"volume":143125,"average_price":88.72,"oi":92500.0,"net_change":20.0,"total_buy_quantity":49375.0,"total_sell_quantity":55625.0,"lower_circuit_limit":20.15,"upper_circuit_limit":118.75,"last_trade_time":"1745920627715","oi_day_high":101250.0,"oi_day_low":91250.0},"NSE_FO:TVSMOTOR25MAY2780CE":{"ohlc":{"open":121.85,"high":121.85,"low":62.75,"close":70.2},"depth":{"buy":[{"quantity":350,"price":69.55,"orders":1},{"quantity":350,"price":69.5,"orders":1},{"quantity":350,"price":69.05,"orders":1},{"quantity":350,"price":69.0,"orders":1},{"quantity":350,"price":68.7,"orders":1}],"sell":[{"quantity":350,"price":70.75,"orders":1},{"quantity":350,"price":70.8,"orders":1},{"quantity":350,"price":70.85,"orders":1},{"quantity":700,"price":71.0,"orders":2},{"quantity":350,"price":72.8,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|145098","symbol":"TVSMOTOR25MAY2780CE","last_price":70.2,"volume":388500,"average_price":79.19,"oi":85050.0,"net_change":-55.9,"total_buy_quantity":123200.0,"total_sell_quantity":72450.0,"lower_circuit_limit":0.8,"upper_circuit_limit":210.85,"last_trade_time":"1745920749275","oi_day_high":90650.0,"oi_day_low":31850.0},"NSE_FO:CIPLA25MAY1560PE":{"ohlc":{"open":50.45,"high":63.35,"low":50.0,"close":57.25},"depth":{"buy":[{"quantity":325,"price":51.5,"orders":1},{"quantity":325,"price":51.45,"orders":1},{"quantity":5200,"price":51.4,"orders":1},{"quantity":325,"price":50.75,"orders":1},{"quantity":1300,"price":50.7,"orders":1}],"sell":[{"quantity":1950,"price":57.15,"orders":2},{"quantity":325,"price":57.25,"orders":1},{"quantity":325,"price":57.3,"orders":1},{"quantity":650,"price":57.45,"orders":1},{"quantity":650,"price":57.95,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|75045","symbol":"CIPLA25MAY1560PE","last_price":57.25,"volume":106275,"average_price":57.49,"oi":168025.0,"net_change":7.85,"total_buy_quantity":21450.0,"total_sell_quantity":59475.0,"lower_circuit_limit":15.1,"upper_circuit_limit":83.7,"last_trade_time":"1745920799249","oi_day_high":173550.0,"oi_day_low":166725.0},"NSE_FO:HCLTECH25MAY1580CE":{"ohlc":{"open":41.15,"high":54.45,"low":37.5,"close":46.65},"depth":{"buy":[{"quantity":700,"price":46.5,"orders":2},{"quantity":700,"price":46.4,"orders":2},{"quantity":350,"price":46.35,"orders":1},{"quantity":350,"price":46.25,"orders":1},{"quantity":350,"price":46.15,"orders":1}],"sell":[{"quantity":350,"price":46.65,"orders":1},{"quantity":350,"price":46.7,"orders":1},{"quantity":1050,"price":46.75,"orders":3},{"quantity":350,"price":46.8,"orders":1},{"quantity":350,"price":46.85,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|92842","symbol":"HCLTECH25MAY1580CE","last_price":46.65,"volume":1120350,"average_price":46.13,"oi":381500.0,"net_change":7.75,"total_buy_quantity":74550.0,"total_sell_quantity":103600.0,"lower_circuit_limit":3.55,"upper_circuit_limit":74.25,"last_trade_time":"1745920796852","oi_day_high":393050.0,"oi_day_low":275800.0},"NSE_FO:PIDILITIND25MAY3080CE":{"ohlc":{"open":81.7,"high":99.65,"low":71.65,"close":71.75},"depth":{"buy":[{"quantity":250,"price":69.7,"orders":1},{"quantity":250,"price":69.65,"orders":1},{"quantity":4000,"price":63.45,"orders":1},{"quantity":2500,"price":62.2,"orders":1},{"quantity":10000,"price":56.35,"orders":1}],"sell":[{"quantity":250,"price":81.75,"orders":1},{"quantity":4000,"price":81.9,"orders":1},{"quantity":1000,"price":89.4,"orders":1},{"quantity":2500,"price":93.9,"orders":1},{"quantity":750,"price":96.7,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|116028","symbol":"PIDILITIND25MAY3080CE","last_price":71.75,"volume":4750,"average_price":82.05,"oi":4250.0,"net_change":0.3,"total_buy_quantity":22500.0,"total_sell_quantity":22750.0,"lower_circuit_limit":21.6,"upper_circuit_limit":134.1,"last_trade_time":"1745919264176","oi_day_high":4750.0,"oi_day_low":3750.0},"NSE_FO:IRB25MAY48CE":{"ohlc":{"open":2.4,"high":2.45,"low":1.95,"close":1.95},"depth":{"buy":[{"quantity":20500,"price":1.95,"orders":1},{"quantity":10250,"price":1.9,"orders":1},{"quantity":92250,"price":1.85,"orders":2},{"quantity":82000,"price":1.7,"orders":2},{"quantity":102500,"price":1.65,"orders":1}],"sell":[{"quantity":10250,"price":2.0,"orders":1},{"quantity":51250,"price":2.05,"orders":1},{"quantity":10250,"price":2.1,"orders":1},{"quantity":143500,"price":2.15,"orders":2},{"quantity":30750,"price":2.3,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|95826","symbol":"IRB25MAY48CE","last_price":1.95,"volume":430500,"average_price":2.15,"oi":1404250.0,"net_change":-0.3,"total_buy_quantity":953250.0,"total_sell_quantity":1250500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1745919597409","oi_day_high":1404250.0,"oi_day_low":1250500.0},"NSE_FO:ZYDUSLIFE25MAY880CE":{"ohlc":{"open":41.75,"high":41.9,"low":34.45,"close":38.7},"depth":{"buy":[{"quantity":900,"price":37.25,"orders":1},{"quantity":900,"price":37.2,"orders":1},{"quantity":900,"price":37.15,"orders":1},{"quantity":900,"price":36.8,"orders":1},{"quantity":900,"price":36.55,"orders":1}],"sell":[{"quantity":900,"price":39.2,"orders":1},{"quantity":900,"price":39.4,"orders":1},{"quantity":900,"price":39.65,"orders":1},{"quantity":900,"price":39.7,"orders":1},{"quantity":900,"price":39.95,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|140951","symbol":"ZYDUSLIFE25MAY880CE","last_price":38.7,"volume":271800,"average_price":39.18,"oi":119700.0,"net_change":0.0,"total_buy_quantity":57600.0,"total_sell_quantity":98100.0,"lower_circuit_limit":11.9,"upper_circuit_limit":65.5,"last_trade_time":"1745920795125","oi_day_high":162900.0,"oi_day_low":119700.0},"NSE_FO:SBICARD25MAY930PE":{"ohlc":{"open":56.05,"high":56.3,"low":55.0,"close":56.3},"depth":{"buy":[{"quantity":1600,"price":57.65,"orders":2},{"quantity":800,"price":57.6,"orders":1},{"quantity":800,"price":57.1,"orders":1},{"quantity":3200,"price":54.25,"orders":1},{"quantity":3200,"price":53.65,"orders":1}],"sell":[{"quantity":800,"price":59.7,"orders":1},{"quantity":800,"price":59.75,"orders":1},{"quantity":2400,"price":60.9,"orders":1},{"quantity":4000,"price":61.3,"orders":1},{"quantity":3200,"price":61.7,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|121086","symbol":"SBICARD25MAY930PE","last_price":56.3,"volume":2400,"average_price":55.78,"oi":37600.0,"net_change":-11.95,"total_buy_quantity":42400.0,"total_sell_quantity":72800.0,"lower_circuit_limit":37.05,"upper_circuit_limit":99.45,"last_trade_time":"1745919322254","oi_day_high":38400.0,"oi_day_low":37600.0},"NSE_FO:BALKRISIND25MAY2580PE":{"ohlc":{"open":90.1,"high":98.75,"low":84.55,"close":84.6},"depth":{"buy":[{"quantity":300,"price":82.65,"orders":1},{"quantity":300,"price":82.6,"orders":1},{"quantity":300,"price":82.25,"orders":1},{"quantity":1500,"price":78.5,"orders":1},{"quantity":1500,"price":77.9,"orders":1}],"sell":[{"quantity":300,"price":85.5,"orders":1},{"quantity":300,"price":85.8,"orders":1},{"quantity":600,"price":85.95,"orders":1},{"quantity":300,"price":87.95,"orders":1},{"quantity":1500,"price":88.55,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|72897","symbol":"BALKRISIND25MAY2580PE","last_price":84.6,"volume":11700,"average_price":90.06,"oi":4800.0,"net_change":-15.4,"total_buy_quantity":34800.0,"total_sell_quantity":26700.0,"lower_circuit_limit":32.95,"upper_circuit_limit":167.05,"last_trade_time":"1745918093853","oi_day_high":5400.0,"oi_day_low":4200.0},"NSE_FO:SJVN25MAY99PE":{"ohlc":{"open":5.2,"high":6.15,"low":5.2,"close":6.15},"depth":{"buy":[{"quantity":4725,"price":6.1,"orders":1},{"quantity":28350,"price":6.05,"orders":4},{"quantity":37800,"price":6.0,"orders":3},{"quantity":23625,"price":5.95,"orders":3},{"quantity":37800,"price":5.9,"orders":3}],"sell":[{"quantity":9450,"price":6.2,"orders":2},{"quantity":9450,"price":6.25,"orders":2},{"quantity":9450,"price":6.3,"orders":2},{"quantity":4725,"price":6.35,"orders":1},{"quantity":51975,"price":6.4,"orders":3}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|138191","symbol":"SJVN25MAY99PE","last_price":6.15,"volume":33075,"average_price":5.76,"oi":141750.0,"net_change":-2.05,"total_buy_quantity":567000.0,"total_sell_quantity":486675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1745920660927","oi_day_high":141750.0,"oi_day_low":137025.0},"NSE_FO:HDFCBANK25MAY1920CE":{"ohlc":{"open":45.0,"high":52.8,"low":38.1,"close":38.75},"depth":{"buy":[{"quantity":550,"price":38.55,"orders":1},{"quantity":1100,"price":38.5,"orders":2},{"quantity":550,"price":38.45,"orders":1},{"quantity":550,"price":38.4,"orders":1},{"quantity":1650,"price":38.35,"orders":3}],"sell":[{"quantity":550,"price":38.8,"orders":1},{"quantity":550,"price":38.85,"orders":1},{"quantity":550,"price":38.9,"orders":1},{"quantity":550,"price":38.95,"orders":1},{"quantity":1650,"price":39.0,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|87325","symbol":"HDFCBANK25MAY1920CE","last_price":38.75,"volume":3424850,"average_price":42.93,"oi":2255000.0,"net_change":-9.9,"total_buy_quantity":66550.0,"total_sell_quantity":312400.0,"lower_circuit_limit":7.75,"upper_circuit_limit":89.55,"last_trade_time":"1745920787270","oi_day_high":2281950.0,"oi_day_low":1970100.0},"NSE_FO:TATATECH25MAY720PE":{"ohlc":{"open":50.0,"high":61.9,"low":50.0,"close":56.0},"depth":{"buy":[{"quantity":700,"price":59.85,"orders":1},{"quantity":700,"price":59.8,"orders":1},{"quantity":2800,"price":58.7,"orders":1},{"quantity":700,"price":57.95,"orders":1},{"quantity":7000,"price":57.7,"orders":1}],"sell":[{"quantity":700,"price":61.7,"orders":1},{"quantity":700,"price":61.75,"orders":1},{"quantity":700,"price":61.8,"orders":1},{"quantity":700,"price":62.25,"orders":1},{"quantity":700,"price":62.3,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|131285","symbol":"TATATECH25MAY720PE","last_price":56.0,"volume":11900,"average_price":55.69,"oi":41300.0,"net_change":19.6,"total_buy_quantity":79800.0,"total_sell_quantity":67200.0,"lower_circuit_limit":16.4,"upper_circuit_limit":89.1,"last_trade_time":"1745918438911","oi_day_high":41300.0,"oi_day_low":37800.0},"NSE_FO:TATAMOTORS25MAY670CE":{"ohlc":{"open":31.75,"high":37.9,"low":26.45,"close":29.05},"depth":{"buy":[{"quantity":550,"price":29.05,"orders":1},{"quantity":1100,"price":29.0,"orders":2},{"quantity":2750,"price":28.95,"orders":4},{"quantity":2750,"price":28.9,"orders":5},{"quantity":2750,"price":28.85,"orders":5}],"sell":[{"quantity":1100,"price":29.1,"orders":2},{"quantity":1650,"price":29.15,"orders":2},{"quantity":3300,"price":29.2,"orders":6},{"quantity":2200,"price":29.25,"orders":3},{"quantity":6600,"price":29.3,"orders":7}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|142677","symbol":"TATAMOTORS25MAY670CE","last_price":29.05,"volume":3983650,"average_price":31.03,"oi":2385900.0,"net_change":-0.05,"total_buy_quantity":171050.0,"total_sell_quantity":295350.0,"lower_circuit_limit":7.5,"upper_circuit_limit":69.9,"last_trade_time":"1745920798099","oi_day_high":2401850.0,"oi_day_low":1699500.0},"NSE_FO:TITAN25MAY3380CE":{"ohlc":{"open":112.75,"high":125.45,"low":104.95,"close":116.05},"depth":{"buy":[{"quantity":175,"price":116.0,"orders":1},{"quantity":175,"price":115.9,"orders":1},{"quantity":175,"price":114.9,"orders":1},{"quantity":175,"price":114.85,"orders":1},{"quantity":175,"price":113.65,"orders":1}],"sell":[{"quantity":525,"price":116.95,"orders":3},{"quantity":175,"price":117.0,"orders":1},{"quantity":175,"price":118.5,"orders":1},{"quantity":175,"price":118.55,"orders":1},{"quantity":875,"price":119.15,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|144456","symbol":"TITAN25MAY3380CE","last_price":116.05,"volume":116725,"average_price":115.94,"oi":36750.0,"net_change":4.55,"total_buy_quantity":29925.0,"total_sell_quantity":28350.0,"lower_circuit_limit":33.15,"upper_circuit_limit":189.85,"last_trade_time":"1745920796745","oi_day_high":44625.0,"oi_day_low":36575.0},"NSE_FO:IOC25MAY138PE":{"ohlc":{"open":4.9,"high":6.05,"low":4.75,"close":5.95},"depth":{"buy":[{"quantity":4875,"price":5.85,"orders":1},{"quantity":4875,"price":5.8,"orders":1},{"quantity":4875,"price":5.75,"orders":1},{"quantity":4875,"price":5.7,"orders":1},{"quantity":4875,"price":5.65,"orders":1}],"sell":[{"quantity":14625,"price":5.95,"orders":3},{"quantity":14625,"price":6.0,"orders":3},{"quantity":9750,"price":6.05,"orders":2},{"quantity":9750,"price":6.1,"orders":2},{"quantity":9750,"price":6.15,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|106993","symbol":"IOC25MAY138PE","last_price":5.95,"volume":3919500,"average_price":5.39,"oi":726375.0,"net_change":0.45,"total_buy_quantity":365625.0,"total_sell_quantity":575250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1745920231668","oi_day_high":1111500.0,"oi_day_low":399750.0},"NSE_FO:DIVISLAB25MAY6200PE":{"ohlc":{"open":315.3,"high":376.8,"low":279.55,"close":287.6},"depth":{"buy":[{"quantity":200,"price":283.55,"orders":1},{"quantity":100,"price":280.2,"orders":1},{"quantity":100,"price":280.1,"orders":1},{"quantity":100,"price":277.2,"orders":1},{"quantity":1100,"price":277.15,"orders":1}],"sell":[{"quantity":400,"price":311.1,"orders":1},{"quantity":100,"price":311.15,"orders":1},{"quantity":2300,"price":311.3,"orders":3},{"quantity":100,"price":311.35,"orders":1},{"quantity":100,"price":317.0,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|79683","symbol":"DIVISLAB25MAY6200PE","last_price":287.6,"volume":15800,"average_price":314.4,"oi":32600.0,"net_change":-28.55,"total_buy_quantity":6300.0,"total_sell_quantity":12700.0,"lower_circuit_limit":130.7,"upper_circuit_limit":501.6,"last_trade_time":"1745920752708","oi_day_high":35000.0,"oi_day_low":31200.0},"NSE_FO:POLICYBZR25MAY1660PE":{"ohlc":{"open":97.85,"high":112.9,"low":97.85,"close":110.3},"depth":{"buy":[{"quantity":325,"price":107.0,"orders":1},{"quantity":650,"price":106.95,"orders":1},{"quantity":3250,"price":103.5,"orders":1},{"quantity":2600,"price":99.85,"orders":1},{"quantity":975,"price":99.7,"orders":1}],"sell":[{"quantity":325,"price":113.0,"orders":1},{"quantity":2275,"price":118.05,"orders":2},{"quantity":1625,"price":118.45,"orders":1},{"quantity":3250,"price":118.85,"orders":1},{"quantity":2600,"price":123.55,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|131104","symbol":"POLICYBZR25MAY1660PE","last_price":110.3,"volume":11700,"average_price":107.91,"oi":17875.0,"net_change":1.8,"total_buy_quantity":13650.0,"total_sell_quantity":26325.0,"lower_circuit_limit":35.45,"upper_circuit_limit":181.55,"last_trade_time":"1745920760482","oi_day_high":19175.0,"oi_day_low":17550.0},"NSE_FO:AUROPHARMA25MAY1260PE":{"ohlc":{"open":60.7,"high":80.8,"low":57.3,"close":74.2},"depth":{"buy":[{"quantity":550,"price":73.95,"orders":1},{"quantity":1100,"price":73.9,"orders":2},{"quantity":550,"price":73.85,"orders":1},{"quantity":550,"price":73.8,"orders":1},{"quantity":1100,"price":73.55,"orders":2}],"sell":[{"quantity":550,"price":75.0,"orders":1},{"quantity":550,"price":75.35,"orders":1},{"quantity":550,"price":75.4,"orders":1},{"quantity":3850,"price":76.4,"orders":3},{"quantity":2750,"price":76.45,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|70677","symbol":"AUROPHARMA25MAY1260PE","last_price":74.2,"volume":327250,"average_price":72.98,"oi":254100.0,"net_change":18.4,"total_buy_quantity":59950.0,"total_sell_quantity":59400.0,"lower_circuit_limit":20.1,"upper_circuit_limit":91.5,"last_trade_time":"1745920710407","oi_day_high":258500.0,"oi_day_low":235950.0},"NSE_FO:PRESTIGE25MAY1300CE":{"ohlc":{"open":97.95,"high":125.0,"low":89.95,"close":121.15},"depth":{"buy":[{"quantity":650,"price":119.9,"orders":2},{"quantity":325,"price":119.85,"orders":1},{"quantity":650,"price":119.05,"orders":1},{"quantity":325,"price":118.15,"orders":1},{"quantity":325,"price":118.1,"orders":1}],"sell":[{"quantity":650,"price":121.15,"orders":2},{"quantity":325,"price":121.3,"orders":1},{"quantity":325,"price":122.85,"orders":1},{"quantity":325,"price":123.6,"orders":1},{"quantity":1300,"price":123.65,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|118569","symbol":"PRESTIGE25MAY1300CE","last_price":121.15,"volume":210600,"average_price":107.19,"oi":54600.0,"net_change":39.9,"total_buy_quantity":25675.0,"total_sell_quantity":22100.0,"lower_circuit_limit":16.9,"upper_circuit_limit":145.6,"last_trade_time":"1745920649022","oi_day_high":104650.0,"oi_day_low":54600.0},"NSE_FO:TATAELXSI25MAY5900PE":{"ohlc":{"open":315.3,"high":345.85,"low":292.65,"close":303.45},"depth":{"buy":[{"quantity":100,"price":301.7,"orders":1},{"quantity":200,"price":301.65,"orders":2},{"quantity":100,"price":301.6,"orders":1},{"quantity":100,"price":297.45,"orders":1},{"quantity":100,"price":297.4,"orders":1}],"sell":[{"quantity":100,"price":309.75,"orders":1},{"quantity":100,"price":309.8,"orders":1},{"quantity":200,"price":318.25,"orders":2},{"quantity":100,"price":322.85,"orders":1},{"quantity":500,"price":322.9,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|142498","symbol":"TATAELXSI25MAY5900PE","last_price":303.45,"volume":4200,"average_price":315.59,"oi":3000.0,"net_change":-104.45,"total_buy_quantity":5000.0,"total_sell_quantity":10400.0,"lower_circuit_limit":196.5,"upper_circuit_limit":619.3,"last_trade_time":"1745920754128","oi_day_high":3300.0,"oi_day_low":2500.0},"NSE_FO:PERSISTENT25MAY5200CE":{"ohlc":{"open":329.75,"high":405.0,"low":303.0,"close":374.8},"depth":{"buy":[{"quantity":100,"price":357.45,"orders":1},{"quantity":100,"price":357.35,"orders":1},{"quantity":100,"price":356.05,"orders":1},{"quantity":100,"price":356.0,"orders":1},{"quantity":100,"price":351.1,"orders":1}],"sell":[{"quantity":100,"price":373.95,"orders":1},{"quantity":200,"price":374.0,"orders":2},{"quantity":100,"price":374.95,"orders":1},{"quantity":200,"price":375.0,"orders":2},{"quantity":100,"price":377.55,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|114444","symbol":"PERSISTENT25MAY5200CE","last_price":374.8,"volume":83600,"average_price":351.46,"oi":66000.0,"net_change":63.8,"total_buy_quantity":5500.0,"total_sell_quantity":12000.0,"lower_circuit_limit":86.85,"upper_circuit_limit":535.15,"last_trade_time":"1745920702700","oi_day_high":79900.0,"oi_day_low":65800.0},"NSE_FO:IGL25MAY185CE":{"ohlc":{"open":8.9,"high":10.65,"low":7.3,"close":7.7},"depth":{"buy":[{"quantity":2750,"price":7.65,"orders":1},{"quantity":11000,"price":7.6,"orders":4},{"quantity":11000,"price":7.55,"orders":3},{"quantity":5500,"price":7.5,"orders":2},{"quantity":8250,"price":7.45,"orders":2}],"sell":[{"quantity":8250,"price":7.7,"orders":1},{"quantity":5500,"price":7.75,"orders":1},{"quantity":2750,"price":7.8,"orders":1},{"quantity":24750,"price":7.85,"orders":4},{"quantity":8250,"price":7.9,"orders":3}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|92187","symbol":"IGL25MAY185CE","last_price":7.7,"volume":2381500,"average_price":8.7,"oi":954250.0,"net_change":0.25,"total_buy_quantity":522500.0,"total_sell_quantity":786500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1745920766627","oi_day_high":1061500.0,"oi_day_low":838750.0},"NSE_FO:DMART25MAY4500CE":{"ohlc":{"open":148.5,"high":148.5,"low":104.0,"close":115.5},"depth":{"buy":[{"quantity":150,"price":114.6,"orders":1},{"quantity":150,"price":114.55,"orders":1},{"quantity":300,"price":114.1,"orders":2},{"quantity":450,"price":114.05,"orders":2},{"quantity":450,"price":114.0,"orders":2}],"sell":[{"quantity":300,"price":116.6,"orders":2},{"quantity":150,"price":117.6,"orders":1},{"quantity":150,"price":117.65,"orders":1},{"quantity":150,"price":117.95,"orders":1},{"quantity":150,"price":118.0,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|80823","symbol":"DMART25MAY4500CE","last_price":115.5,"volume":92400,"average_price":118.39,"oi":95100.0,"net_change":-19.9,"total_buy_quantity":29550.0,"total_sell_quantity":35550.0,"lower_circuit_limit":29.5,"upper_circuit_limit":241.3,"last_trade_time":"1745920795000","oi_day_high":97200.0,"oi_day_low":81900.0},"NSE_FO:ANGELONE25MAY2500CE":{"ohlc":{"open":65.0,"high":75.95,"low":56.45,"close":57.1},"depth":{"buy":[{"quantity":200,"price":57.5,"orders":1},{"quantity":200,"price":57.45,"orders":1},{"quantity":200,"price":57.4,"orders":1},{"quantity":200,"price":57.25,"orders":1},{"quantity":1600,"price":57.1,"orders":2}],"sell":[{"quantity":200,"price":58.15,"orders":1},{"quantity":200,"price":58.35,"orders":1},{"quantity":200,"price":58.65,"orders":1},{"quantity":200,"price":58.7,"orders":1},{"quantity":200,"price":58.9,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|67889","symbol":"ANGELONE25MAY2500CE","last_price":57.1,"volume":235400,"average_price":65.13,"oi":216000.0,"net_change":-6.45,"total_buy_quantity":63400.0,"total_sell_quantity":62600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":159.6,"last_trade_time":"1745920794166","oi_day_high":223600.0,"oi_day_low":206200.0},"NSE_FO:GODREJCP25MAY1260CE":{"ohlc":{"open":46.85,"high":60.9,"low":44.5,"close":54.8},"depth":{"buy":[{"quantity":500,"price":54.65,"orders":1},{"quantity":500,"price":54.6,"orders":1},{"quantity":500,"price":54.55,"orders":1},{"quantity":500,"price":53.15,"orders":1},{"quantity":500,"price":52.45,"orders":1}],"sell":[{"quantity":500,"price":55.15,"orders":1},{"quantity":500,"price":55.2,"orders":1},{"quantity":500,"price":55.85,"orders":1},{"quantity":500,"price":56.3,"orders":1},{"quantity":500,"price":56.35,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|83855","symbol":"GODREJCP25MAY1260CE","last_price":54.8,"volume":192000,"average_price":54.09,"oi":103000.0,"net_change":5.1,"total_buy_quantity":34500.0,"total_sell_quantity":57000.0,"lower_circuit_limit":12.9,"upper_circuit_limit":86.5,"last_trade_time":"1745920787787","oi_day_high":115000.0,"oi_day_low":100500.0},"NSE_FO:ICICIPRULI25MAY600CE":{"ohlc":{"open":26.0,"high":26.05,"low":21.7,"close":25.0},"depth":{"buy":[{"quantity":750,"price":25.1,"orders":1},{"quantity":750,"price":25.05,"orders":1},{"quantity":1500,"price":25.0,"orders":2},{"quantity":750,"price":24.95,"orders":1},{"quantity":2250,"price":24.9,"orders":1}],"sell":[{"quantity":750,"price":25.35,"orders":1},{"quantity":1500,"price":25.4,"orders":2},{"quantity":750,"price":25.45,"orders":1},{"quantity":750,"price":25.5,"orders":1},{"quantity":750,"price":25.55,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|91343","symbol":"ICICIPRULI25MAY600CE","last_price":25.0,"volume":306750,"average_price":23.94,"oi":289500.0,"net_change":0.95,"total_buy_quantity":106500.0,"total_sell_quantity":112500.0,"lower_circuit_limit":4.05,"upper_circuit_limit":44.05,"last_trade_time":"1745920784382","oi_day_high":291000.0,"oi_day_low":254250.0},"NSE_FO:NBCC25MAY100PE":{"ohlc":{"open":4.75,"high":6.5,"low":4.75,"close":6.05},"depth":{"buy":[{"quantity":29000,"price":5.8,"orders":2},{"quantity":58000,"price":5.75,"orders":1},{"quantity":5800,"price":5.6,"orders":1},{"quantity":5800,"price":5.45,"orders":1},{"quantity":46400,"price":5.4,"orders":1}],"sell":[{"quantity":5800,"price":6.05,"orders":1},{"quantity":52200,"price":6.1,"orders":1},{"quantity":5800,"price":6.15,"orders":1},{"quantity":5800,"price":6.2,"orders":1},{"quantity":5800,"price":6.25,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|107982","symbol":"NBCC25MAY100PE","last_price":6.05,"volume":574200,"average_price":5.64,"oi":3265400.0,"net_change":0.65,"total_buy_quantity":933800.0,"total_sell_quantity":417600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1745920799961","oi_day_high":3265400.0,"oi_day_low":3219000.0},"NSE_FO:BAJAJ-AUTO25MAY8200PE":{"ohlc":{"open":297.15,"high":368.95,"low":280.85,"close":321.75},"depth":{"buy":[{"quantity":75,"price":321.2,"orders":1},{"quantity":75,"price":321.15,"orders":1},{"quantity":150,"price":320.05,"orders":1},{"quantity":75,"price":319.85,"orders":1},{"quantity":75,"price":318.1,"orders":1}],"sell":[{"quantity":75,"price":324.85,"orders":1},{"quantity":75,"price":324.9,"orders":1},{"quantity":150,"price":324.95,"orders":1},{"quantity":75,"price":330.2,"orders":1},{"quantity":75,"price":361.15,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|69519","symbol":"BAJAJ-AUTO25MAY8200PE","last_price":321.75,"volume":22575,"average_price":324.08,"oi":38700.0,"net_change":11.4,"total_buy_quantity":5475.0,"total_sell_quantity":8325.0,"lower_circuit_limit":93.1,"upper_circuit_limit":527.6,"last_trade_time":"1745920731088","oi_day_high":40500.0,"oi_day_low":38700.0},"NSE_FO:OBEROIRLTY25MAY1680CE":{"ohlc":{"open":50.0,"high":52.95,"low":29.5,"close":42.3},"depth":{"buy":[{"quantity":350,"price":41.3,"orders":1},{"quantity":2450,"price":41.2,"orders":1},{"quantity":700,"price":41.05,"orders":1},{"quantity":2450,"price":41.0,"orders":1},{"quantity":350,"price":40.4,"orders":1}],"sell":[{"quantity":350,"price":42.9,"orders":1},{"quantity":700,"price":43.05,"orders":1},{"quantity":700,"price":43.5,"orders":1},{"quantity":700,"price":43.95,"orders":1},{"quantity":700,"price":44.0,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|110846","symbol":"OBEROIRLTY25MAY1680CE","last_price":42.3,"volume":230300,"average_price":42.29,"oi":92400.0,"net_change":-25.85,"total_buy_quantity":60200.0,"total_sell_quantity":62650.0,"lower_circuit_limit":11.5,"upper_circuit_limit":124.8,"last_trade_time":"1745920658513","oi_day_high":98000.0,"oi_day_low":68600.0},"NSE_FO:HEROMOTOCO25MAY3950CE":{"ohlc":{"open":140.9,"high":152.0,"low":104.25,"close":108.05},"depth":{"buy":[{"quantity":150,"price":108.8,"orders":1},{"quantity":150,"price":108.6,"orders":1},{"quantity":150,"price":108.5,"orders":1},{"quantity":150,"price":108.3,"orders":1},{"quantity":300,"price":108.05,"orders":1}],"sell":[{"quantity":150,"price":109.65,"orders":1},{"quantity":300,"price":111.65,"orders":2},{"quantity":150,"price":111.9,"orders":1},{"quantity":150,"price":111.95,"orders":1},{"quantity":150,"price":112.0,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|95372","symbol":"HEROMOTOCO25MAY3950CE","last_price":108.05,"volume":195300,"average_price":125.81,"oi":90750.0,"net_change":-33.1,"total_buy_quantity":20100.0,"total_sell_quantity":26250.0,"lower_circuit_limit":46.55,"upper_circuit_limit":235.75,"last_trade_time":"1745920759465","oi_day_high":95400.0,"oi_day_low":63300.0},"NSE_FO:NTPC25MAY365CE":{"ohlc":{"open":9.9,"high":10.65,"low":7.0,"close":7.95},"depth":{"buy":[{"quantity":3000,"price":7.85,"orders":2},{"quantity":4500,"price":7.8,"orders":3},{"quantity":4500,"price":7.75,"orders":3},{"quantity":1500,"price":6.85,"orders":1},{"quantity":37500,"price":6.8,"orders":1}],"sell":[{"quantity":1500,"price":7.95,"orders":1},{"quantity":4500,"price":8.0,"orders":3},{"quantity":12000,"price":8.05,"orders":6},{"quantity":3000,"price":8.1,"orders":2},{"quantity":6000,"price":8.15,"orders":3}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|124355","symbol":"NTPC25MAY365CE","last_price":7.95,"volume":3214500,"average_price":8.72,"oi":2139000.0,"net_change":-1.9,"total_buy_quantity":294000.0,"total_sell_quantity":406500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.85,"last_trade_time":"1745920783243","oi_day_high":2160000.0,"oi_day_low":1861500.0},"NSE_FO:MARUTI25MAY11900PE":{"ohlc":{"open":291.2,"high":360.0,"low":249.2,"close":296.0},"depth":{"buy":[{"quantity":50,"price":294.05,"orders":1},{"quantity":1450,"price":294.0,"orders":6},{"quantity":50,"price":290.6,"orders":1},{"quantity":50,"price":290.55,"orders":1},{"quantity":50,"price":287.5,"orders":1}],"sell":[{"quantity":50,"price":296.4,"orders":1},{"quantity":50,"price":296.45,"orders":1},{"quantity":350,"price":297.4,"orders":1},{"quantity":50,"price":300.65,"orders":1},{"quantity":50,"price":300.7,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|117771","symbol":"MARUTI25MAY11900PE","last_price":296.0,"volume":88750,"average_price":300.45,"oi":35350.0,"net_change":-12.75,"total_buy_quantity":8000.0,"total_sell_quantity":9400.0,"lower_circuit_limit":77.0,"upper_circuit_limit":540.5,"last_trade_time":"1745920792349","oi_day_high":40250.0,"oi_day_low":35350.0},"NSE_FO:DRREDDY25MAY1200CE":{"ohlc":{"open":43.15,"high":45.0,"low":29.9,"close":34.1},"depth":{"buy":[{"quantity":1250,"price":34.05,"orders":2},{"quantity":1250,"price":34.0,"orders":2},{"quantity":625,"price":33.95,"orders":1},{"quantity":625,"price":33.9,"orders":1},{"quantity":1250,"price":33.85,"orders":2}],"sell":[{"quantity":625,"price":34.25,"orders":1},{"quantity":625,"price":34.3,"orders":1},{"quantity":625,"price":34.35,"orders":1},{"quantity":625,"price":34.4,"orders":1},{"quantity":625,"price":34.45,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|81220","symbol":"DRREDDY25MAY1200CE","last_price":34.1,"volume":1204375,"average_price":34.51,"oi":761875.0,"net_change":-8.8,"total_buy_quantity":98125.0,"total_sell_quantity":134375.0,"lower_circuit_limit":16.45,"upper_circuit_limit":69.35,"last_trade_time":"1745920758238","oi_day_high":770000.0,"oi_day_low":583750.0},"NSE_FO:EICHERMOT25MAY5650CE":{"ohlc":{"open":211.9,"high":221.85,"low":143.6,"close":171.5},"depth":{"buy":[{"quantity":175,"price":169.8,"orders":1},{"quantity":175,"price":169.75,"orders":1},{"quantity":175,"price":169.6,"orders":1},{"quantity":175,"price":169.35,"orders":1},{"quantity":875,"price":166.1,"orders":1}],"sell":[{"quantity":175,"price":173.6,"orders":1},{"quantity":175,"price":173.7,"orders":1},{"quantity":175,"price":173.75,"orders":1},{"quantity":175,"price":176.85,"orders":1},{"quantity":175,"price":179.2,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|87977","symbol":"EICHERMOT25MAY5650CE","last_price":171.5,"volume":42525,"average_price":174.26,"oi":19600.0,"net_change":-22.85,"total_buy_quantity":15750.0,"total_sell_quantity":16450.0,"lower_circuit_limit":45.05,"upper_circuit_limit":343.65,"last_trade_time":"1745920760608","oi_day_high":20475.0,"oi_day_low":11375.0},"NSE_FO:SBIN25MAY810CE":{"ohlc":{"open":32.45,"high":37.8,"low":26.55,"close":26.9},"depth":{"buy":[{"quantity":750,"price":26.85,"orders":1},{"quantity":1500,"price":26.8,"orders":1},{"quantity":2250,"price":26.75,"orders":2},{"quantity":3750,"price":26.7,"orders":4},{"quantity":3750,"price":26.65,"orders":4}],"sell":[{"quantity":3000,"price":26.95,"orders":4},{"quantity":6000,"price":27.0,"orders":5},{"quantity":3750,"price":27.05,"orders":3},{"quantity":3750,"price":27.1,"orders":3},{"quantity":3000,"price":27.15,"orders":3}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|136171","symbol":"SBIN25MAY810CE","last_price":26.9,"volume":1880250,"average_price":30.96,"oi":1155000.0,"net_change":-4.0,"total_buy_quantity":174000.0,"total_sell_quantity":256500.0,"lower_circuit_limit":7.4,"upper_circuit_limit":54.4,"last_trade_time":"1745920788344","oi_day_high":1219500.0,"oi_day_low":1148250.0},"NSE_FO:IRCTC25MAY780PE":{"ohlc":{"open":28.0,"high":39.8,"low":26.9,"close":34.3},"depth":{"buy":[{"quantity":875,"price":33.6,"orders":1},{"quantity":875,"price":33.55,"orders":1},{"quantity":1750,"price":33.1,"orders":1},{"quantity":875,"price":33.05,"orders":1},{"quantity":1750,"price":32.3,"orders":1}],"sell":[{"quantity":875,"price":34.4,"orders":1},{"quantity":1750,"price":34.45,"orders":1},{"quantity":875,"price":34.5,"orders":1},{"quantity":1750,"price":34.6,"orders":1},{"quantity":875,"price":34.65,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|95970","symbol":"IRCTC25MAY780PE","last_price":34.3,"volume":287875,"average_price":35.03,"oi":217000.0,"net_change":1.95,"total_buy_quantity":63875.0,"total_sell_quantity":104125.0,"lower_circuit_limit":8.9,"upper_circuit_limit":55.8,"last_trade_time":"1745920686335","oi_day_high":227500.0,"oi_day_low":185500.0},"NSE_FO:CDSL25MAY1360CE":{"ohlc":{"open":46.1,"high":57.95,"low":44.2,"close":45.6},"depth":{"buy":[{"quantity":350,"price":45.3,"orders":1},{"quantity":1050,"price":45.25,"orders":2},{"quantity":700,"price":45.15,"orders":1},{"quantity":1050,"price":45.05,"orders":2},{"quantity":350,"price":45.0,"orders":1}],"sell":[{"quantity":700,"price":45.9,"orders":2},{"quantity":700,"price":45.95,"orders":1},{"quantity":350,"price":46.2,"orders":1},{"quantity":350,"price":46.25,"orders":1},{"quantity":700,"price":46.3,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|73438","symbol":"CDSL25MAY1360CE","last_price":45.6,"volume":1512000,"average_price":50.92,"oi":624750.0,"net_change":1.7,"total_buy_quantity":75950.0,"total_sell_quantity":139300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.15,"last_trade_time":"1745920790562","oi_day_high":648200.0,"oi_day_low":600600.0},"NSE_FO:ADANIENSOL25MAY960CE":{"ohlc":{"open":38.2,"high":39.15,"low":26.35,"close":28.5},"depth":{"buy":[{"quantity":625,"price":28.6,"orders":1},{"quantity":1875,"price":28.55,"orders":2},{"quantity":1250,"price":28.5,"orders":1},{"quantity":1250,"price":28.25,"orders":1},{"quantity":625,"price":28.0,"orders":1}],"sell":[{"quantity":625,"price":28.8,"orders":1},{"quantity":625,"price":28.95,"orders":1},{"quantity":625,"price":29.0,"orders":1},{"quantity":625,"price":29.45,"orders":1},{"quantity":2500,"price":29.5,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|64326","symbol":"ADANIENSOL25MAY960CE","last_price":28.5,"volume":521875,"average_price":31.65,"oi":508125.0,"net_change":-6.45,"total_buy_quantity":166250.0,"total_sell_quantity":199375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.0,"last_trade_time":"1745920782240","oi_day_high":508125.0,"oi_day_low":458125.0},"NSE_FO:M&M25MAY2900PE":{"ohlc":{"open":78.8,"high":101.35,"low":73.5,"close":97.2},"depth":{"buy":[{"quantity":175,"price":97.05,"orders":1},{"quantity":350,"price":97.0,"orders":1},{"quantity":175,"price":96.65,"orders":1},{"quantity":175,"price":96.6,"orders":1},{"quantity":525,"price":96.5,"orders":2}],"sell":[{"quantity":175,"price":98.15,"orders":1},{"quantity":175,"price":98.2,"orders":1},{"quantity":175,"price":98.3,"orders":1},{"quantity":175,"price":98.95,"orders":1},{"quantity":175,"price":99.0,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|103283","symbol":"M&M25MAY2900PE","last_price":97.2,"volume":420525,"average_price":90.96,"oi":319725.0,"net_change":10.2,"total_buy_quantity":38850.0,"total_sell_quantity":31675.0,"lower_circuit_limit":15.0,"upper_circuit_limit":159.0,"last_trade_time":"1745920787739","oi_day_high":319725.0,"oi_day_low":281575.0},"NSE_FO:DLF25MAY680CE":{"ohlc":{"open":24.0,"high":24.05,"low":17.8,"close":18.45},"depth":{"buy":[{"quantity":825,"price":18.9,"orders":1},{"quantity":1650,"price":18.85,"orders":1},{"quantity":825,"price":18.8,"orders":1},{"quantity":825,"price":18.7,"orders":1},{"quantity":1650,"price":18.65,"orders":2}],"sell":[{"quantity":825,"price":18.95,"orders":1},{"quantity":825,"price":19.1,"orders":1},{"quantity":2475,"price":19.15,"orders":2},{"quantity":825,"price":19.2,"orders":1},{"quantity":825,"price":19.25,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|80521","symbol":"DLF25MAY680CE","last_price":18.45,"volume":661650,"average_price":20.8,"oi":974325.0,"net_change":-3.1,"total_buy_quantity":217800.0,"total_sell_quantity":216150.0,"lower_circuit_limit":1.55,"upper_circuit_limit":41.55,"last_trade_time":"1745920799345","oi_day_high":975975.0,"oi_day_low":866250.0},"NSE_FO:HCLTECH25MAY1580PE":{"ohlc":{"open":54.8,"high":59.45,"low":45.65,"close":50.6},"depth":{"buy":[{"quantity":350,"price":50.45,"orders":1},{"quantity":350,"price":50.4,"orders":1},{"quantity":350,"price":50.35,"orders":1},{"quantity":350,"price":50.3,"orders":1},{"quantity":350,"price":50.25,"orders":1}],"sell":[{"quantity":700,"price":50.65,"orders":2},{"quantity":350,"price":50.75,"orders":1},{"quantity":13650,"price":50.8,"orders":2},{"quantity":700,"price":50.85,"orders":2},{"quantity":350,"price":50.9,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|92843","symbol":"HCLTECH25MAY1580PE","last_price":50.6,"volume":488250,"average_price":53.23,"oi":293300.0,"net_change":-9.95,"total_buy_quantity":46550.0,"total_sell_quantity":71050.0,"lower_circuit_limit":18.75,"upper_circuit_limit":102.35,"last_trade_time":"1745920772794","oi_day_high":303100.0,"oi_day_low":276150.0},"NSE_FO:ASTRAL25MAY1400CE":{"ohlc":{"open":47.95,"high":53.0,"low":37.55,"close":41.0},"depth":{"buy":[{"quantity":367,"price":40.7,"orders":1},{"quantity":367,"price":40.5,"orders":1},{"quantity":367,"price":40.1,"orders":1},{"quantity":734,"price":40.0,"orders":2},{"quantity":367,"price":39.2,"orders":1}],"sell":[{"quantity":367,"price":41.25,"orders":1},{"quantity":367,"price":41.3,"orders":1},{"quantity":1101,"price":41.45,"orders":1},{"quantity":367,"price":41.5,"orders":1},{"quantity":1101,"price":41.7,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|67956","symbol":"ASTRAL25MAY1400CE","last_price":41.0,"volume":364798,"average_price":45.64,"oi":555271.0,"net_change":-2.8,"total_buy_quantity":74868.0,"total_sell_quantity":106063.0,"lower_circuit_limit":11.35,"upper_circuit_limit":76.25,"last_trade_time":"1745920761488","oi_day_high":572153.0,"oi_day_low":543527.0},"NSE_FO:CGPOWER25MAY650PE":{"ohlc":{"open":35.0,"high":37.8,"low":33.75,"close":35.75},"depth":{"buy":[{"quantity":1450,"price":37.05,"orders":2},{"quantity":1450,"price":36.85,"orders":1},{"quantity":725,"price":36.45,"orders":1},{"quantity":725,"price":35.9,"orders":1},{"quantity":725,"price":35.85,"orders":1}],"sell":[{"quantity":725,"price":38.15,"orders":1},{"quantity":725,"price":38.2,"orders":1},{"quantity":725,"price":38.3,"orders":1},{"quantity":3625,"price":39.5,"orders":1},{"quantity":7975,"price":41.7,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|80254","symbol":"CGPOWER25MAY650PE","last_price":35.75,"volume":43500,"average_price":35.62,"oi":123250.0,"net_change":-3.2,"total_buy_quantity":49300.0,"total_sell_quantity":50025.0,"lower_circuit_limit":13.25,"upper_circuit_limit":64.65,"last_trade_time":"1745918659144","oi_day_high":123250.0,"oi_day_low":113100.0},"NSE_FO:SBICARD25MAY930CE":{"ohlc":{"open":6.95,"high":10.75,"low":6.9,"close":9.1},"depth":{"buy":[{"quantity":800,"price":9.0,"orders":1},{"quantity":800,"price":8.9,"orders":1},{"quantity":800,"price":8.7,"orders":1},{"quantity":4000,"price":8.65,"orders":1},{"quantity":4000,"price":8.55,"orders":1}],"sell":[{"quantity":2400,"price":9.15,"orders":2},{"quantity":800,"price":9.2,"orders":1},{"quantity":800,"price":9.4,"orders":1},{"quantity":4000,"price":9.5,"orders":1},{"quantity":800,"price":9.55,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|121085","symbol":"SBICARD25MAY930CE","last_price":9.1,"volume":234400,"average_price":9.19,"oi":311200.0,"net_change":2.1,"total_buy_quantity":239200.0,"total_sell_quantity":180800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1745920797983","oi_day_high":312800.0,"oi_day_low":293600.0},"NSE_FO:HUDCO25MAY230CE":{"ohlc":{"open":12.95,"high":14.25,"low":11.0,"close":11.2},"depth":{"buy":[{"quantity":4850,"price":11.15,"orders":2},{"quantity":2425,"price":11.1,"orders":1},{"quantity":9700,"price":11.05,"orders":2},{"quantity":4850,"price":11.0,"orders":2},{"quantity":9700,"price":10.95,"orders":2}],"sell":[{"quantity":4850,"price":11.3,"orders":2},{"quantity":4850,"price":11.35,"orders":1},{"quantity":2425,"price":11.4,"orders":1},{"quantity":4850,"price":11.45,"orders":2},{"quantity":2425,"price":11.5,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|90026","symbol":"HUDCO25MAY230CE","last_price":11.2,"volume":1406500,"average_price":12.85,"oi":1246450.0,"net_change":-0.85,"total_buy_quantity":497125.0,"total_sell_quantity":339500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.05,"last_trade_time":"1745920762450","oi_day_high":1362850.0,"oi_day_low":1130050.0},"NSE_FO:DIXON25MAY16500CE":{"ohlc":{"open":900.0,"high":990.0,"low":837.8,"close":875.0},"depth":{"buy":[{"quantity":50,"price":869.2,"orders":1},{"quantity":50,"price":869.15,"orders":1},{"quantity":50,"price":868.85,"orders":1},{"quantity":50,"price":868.8,"orders":1},{"quantity":50,"price":868.75,"orders":1}],"sell":[{"quantity":100,"price":879.0,"orders":2},{"quantity":50,"price":879.85,"orders":1},{"quantity":150,"price":879.9,"orders":1},{"quantity":50,"price":880.0,"orders":1},{"quantity":50,"price":884.9,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|80032","symbol":"DIXON25MAY16500CE","last_price":875.0,"volume":124250,"average_price":903.28,"oi":102550.0,"net_change":44.4,"total_buy_quantity":7150.0,"total_sell_quantity":11300.0,"lower_circuit_limit":116.7,"upper_circuit_limit":1544.5,"last_trade_time":"1745920793354","oi_day_high":104050.0,"oi_day_low":96200.0},"NSE_FO:LODHA25MAY1320CE":{"ohlc":{"open":57.95,"high":58.55,"low":48.1,"close":50.75},"depth":{"buy":[{"quantity":450,"price":46.1,"orders":1},{"quantity":450,"price":46.05,"orders":1},{"quantity":450,"price":46.0,"orders":1},{"quantity":450,"price":44.5,"orders":1},{"quantity":5850,"price":44.05,"orders":1}],"sell":[{"quantity":900,"price":53.4,"orders":2},{"quantity":900,"price":53.45,"orders":1},{"quantity":450,"price":54.2,"orders":1},{"quantity":1350,"price":55.1,"orders":2},{"quantity":4500,"price":55.5,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|101626","symbol":"LODHA25MAY1320CE","last_price":50.75,"volume":138600,"average_price":52.25,"oi":98550.0,"net_change":-4.2,"total_buy_quantity":49950.0,"total_sell_quantity":72450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.75,"last_trade_time":"1745920686204","oi_day_high":107100.0,"oi_day_low":97650.0},"NSE_FO:ULTRACEMCO25MAY12200PE":{"ohlc":{"open":395.0,"high":527.0,"low":318.0,"close":495.0},"depth":{"buy":[{"quantity":100,"price":490.1,"orders":2},{"quantity":50,"price":489.25,"orders":1},{"quantity":100,"price":489.2,"orders":1},{"quantity":50,"price":477.0,"orders":1},{"quantity":50,"price":453.0,"orders":1}],"sell":[{"quantity":100,"price":496.95,"orders":1},{"quantity":50,"price":499.8,"orders":1},{"quantity":50,"price":499.85,"orders":1},{"quantity":50,"price":499.9,"orders":1},{"quantity":50,"price":511.95,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|137114","symbol":"ULTRACEMCO25MAY12200PE","last_price":495.0,"volume":93200,"average_price":424.69,"oi":59950.0,"net_change":110.85,"total_buy_quantity":5300.0,"total_sell_quantity":4850.0,"lower_circuit_limit":116.1,"upper_circuit_limit":652.2,"last_trade_time":"1745920797980","oi_day_high":75300.0,"oi_day_low":59700.0},"NSE_FO:POLICYBZR25MAY1660CE":{"ohlc":{"open":73.05,"high":76.4,"low":59.45,"close":62.0},"depth":{"buy":[{"quantity":325,"price":62.1,"orders":1},{"quantity":325,"price":62.05,"orders":1},{"quantity":325,"price":62.0,"orders":1},{"quantity":325,"price":60.0,"orders":1},{"quantity":975,"price":57.45,"orders":1}],"sell":[{"quantity":325,"price":64.4,"orders":1},{"quantity":325,"price":64.45,"orders":1},{"quantity":325,"price":66.85,"orders":1},{"quantity":325,"price":66.95,"orders":1},{"quantity":1300,"price":68.9,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|131103","symbol":"POLICYBZR25MAY1660CE","last_price":62.0,"volume":17550,"average_price":65.54,"oi":47125.0,"net_change":-9.8,"total_buy_quantity":44200.0,"total_sell_quantity":43225.0,"lower_circuit_limit":3.8,"upper_circuit_limit":139.8,"last_trade_time":"1745920129798","oi_day_high":47125.0,"oi_day_low":42250.0},"NSE_FO:TIINDIA25MAY2650CE":{"ohlc":{"open":155.0,"high":233.4,"low":155.0,"close":221.65},"depth":{"buy":[{"quantity":150,"price":222.25,"orders":1},{"quantity":150,"price":222.2,"orders":1},{"quantity":150,"price":221.45,"orders":1},{"quantity":150,"price":220.95,"orders":1},{"quantity":150,"price":218.8,"orders":1}],"sell":[{"quantity":150,"price":226.2,"orders":1},{"quantity":150,"price":226.25,"orders":1},{"quantity":300,"price":226.45,"orders":1},{"quantity":150,"price":227.15,"orders":1},{"quantity":150,"price":230.65,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|143990","symbol":"TIINDIA25MAY2650CE","last_price":221.65,"volume":48600,"average_price":192.42,"oi":10800.0,"net_change":95.25,"total_buy_quantity":9750.0,"total_sell_quantity":10350.0,"lower_circuit_limit":22.0,"upper_circuit_limit":389.25,"last_trade_time":"1745920529559","oi_day_high":26700.0,"oi_day_low":10500.0},"NSE_FO:CHAMBLFERT25MAY690PE":{"ohlc":{"open":27.3,"high":31.75,"low":26.6,"close":30.15},"depth":{"buy":[{"quantity":1900,"price":30.05,"orders":2},{"quantity":950,"price":29.95,"orders":1},{"quantity":950,"price":29.9,"orders":1},{"quantity":950,"price":29.85,"orders":1},{"quantity":950,"price":29.8,"orders":1}],"sell":[{"quantity":950,"price":30.35,"orders":1},{"quantity":950,"price":30.4,"orders":1},{"quantity":1900,"price":30.45,"orders":2},{"quantity":1900,"price":30.6,"orders":2},{"quantity":1900,"price":30.9,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|80509","symbol":"CHAMBLFERT25MAY690PE","last_price":30.15,"volume":314450,"average_price":29.5,"oi":245100.0,"net_change":-0.15,"total_buy_quantity":93100.0,"total_sell_quantity":109250.0,"lower_circuit_limit":5.85,"upper_circuit_limit":54.75,"last_trade_time":"1745920794668","oi_day_high":254600.0,"oi_day_low":215650.0},"NSE_FO:CANBK25MAY99CE":{"ohlc":{"open":5.0,"high":6.1,"low":4.6,"close":4.6},"depth":{"buy":[{"quantity":6750,"price":4.6,"orders":1},{"quantity":74250,"price":4.55,"orders":4},{"quantity":114750,"price":4.5,"orders":7},{"quantity":60750,"price":4.45,"orders":4},{"quantity":74250,"price":4.4,"orders":3}],"sell":[{"quantity":33750,"price":4.65,"orders":4},{"quantity":33750,"price":4.7,"orders":4},{"quantity":67500,"price":4.75,"orders":5},{"quantity":67500,"price":4.8,"orders":4},{"quantity":27000,"price":4.85,"orders":3}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|78981","symbol":"CANBK25MAY99CE","last_price":4.6,"volume":4245750,"average_price":5.26,"oi":1761750.0,"net_change":0.3,"total_buy_quantity":931500.0,"total_sell_quantity":992250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1745920740452","oi_day_high":2099250.0,"oi_day_low":1660500.0},"NSE_FO:CIPLA25MAY1560CE":{"ohlc":{"open":51.6,"high":51.95,"low":39.4,"close":45.0},"depth":{"buy":[{"quantity":325,"price":42.45,"orders":1},{"quantity":650,"price":42.4,"orders":2},{"quantity":325,"price":42.35,"orders":1},{"quantity":325,"price":42.05,"orders":1},{"quantity":650,"price":42.0,"orders":2}],"sell":[{"quantity":325,"price":45.55,"orders":1},{"quantity":325,"price":45.6,"orders":1},{"quantity":325,"price":45.65,"orders":1},{"quantity":325,"price":45.75,"orders":1},{"quantity":325,"price":46.0,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|74910","symbol":"CIPLA25MAY1560CE","last_price":45.0,"volume":322400,"average_price":45.25,"oi":189150.0,"net_change":-6.55,"total_buy_quantity":46475.0,"total_sell_quantity":67925.0,"lower_circuit_limit":13.05,"upper_circuit_limit":90.05,"last_trade_time":"1745920796551","oi_day_high":198900.0,"oi_day_low":173550.0},"NSE_FO:MUTHOOTFIN25MAY2160PE":{"ohlc":{"open":90.1,"high":103.2,"low":84.65,"close":87.35},"depth":{"buy":[{"quantity":275,"price":80.15,"orders":1},{"quantity":275,"price":80.1,"orders":1},{"quantity":275,"price":80.05,"orders":1},{"quantity":275,"price":80.0,"orders":1},{"quantity":275,"price":78.0,"orders":1}],"sell":[{"quantity":275,"price":95.35,"orders":1},{"quantity":275,"price":95.5,"orders":1},{"quantity":550,"price":95.55,"orders":2},{"quantity":275,"price":95.95,"orders":1},{"quantity":275,"price":96.0,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|107189","symbol":"MUTHOOTFIN25MAY2160PE","last_price":87.35,"volume":35200,"average_price":89.67,"oi":70400.0,"net_change":-10.4,"total_buy_quantity":34100.0,"total_sell_quantity":8250.0,"lower_circuit_limit":36.8,"upper_circuit_limit":158.7,"last_trade_time":"1745920700408","oi_day_high":70400.0,"oi_day_low":63525.0},"NSE_FO:GODREJPROP25MAY2150PE":{"ohlc":{"open":103.6,"high":126.65,"low":98.6,"close":126.0},"depth":{"buy":[{"quantity":225,"price":123.25,"orders":1},{"quantity":225,"price":123.2,"orders":1},{"quantity":675,"price":123.05,"orders":1},{"quantity":225,"price":123.0,"orders":1},{"quantity":675,"price":114.1,"orders":1}],"sell":[{"quantity":225,"price":125.05,"orders":1},{"quantity":225,"price":125.1,"orders":1},{"quantity":225,"price":125.15,"orders":1},{"quantity":225,"price":125.7,"orders":1},{"quantity":675,"price":132.7,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|90761","symbol":"GODREJPROP25MAY2150PE","last_price":126.0,"volume":68625,"average_price":113.95,"oi":50850.0,"net_change":12.95,"total_buy_quantity":10350.0,"total_sell_quantity":24300.0,"lower_circuit_limit":33.9,"upper_circuit_limit":192.2,"last_trade_time":"1745920746150","oi_day_high":51525.0,"oi_day_low":43875.0},"NSE_FO:BAJFINANCE25MAY9300PE":{"ohlc":{"open":446.25,"high":503.5,"low":408.25,"close":422.0},"depth":{"buy":[{"quantity":125,"price":415.2,"orders":1},{"quantity":125,"price":415.15,"orders":1},{"quantity":125,"price":415.1,"orders":1},{"quantity":125,"price":413.35,"orders":1},{"quantity":125,"price":413.3,"orders":1}],"sell":[{"quantity":125,"price":419.1,"orders":1},{"quantity":125,"price":419.15,"orders":1},{"quantity":125,"price":421.95,"orders":1},{"quantity":125,"price":422.0,"orders":1},{"quantity":125,"price":427.5,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|72469","symbol":"BAJFINANCE25MAY9300PE","last_price":422.0,"volume":67250,"average_price":446.34,"oi":147875.0,"net_change":-16.1,"total_buy_quantity":12125.0,"total_sell_quantity":11500.0,"lower_circuit_limit":189.05,"upper_circuit_limit":687.15,"last_trade_time":"1745920771478","oi_day_high":154125.0,"oi_day_low":147250.0},"NSE_FO:KEI25MAY3000CE":{"ohlc":{"open":178.55,"high":207.15,"low":178.45,"close":188.95},"depth":{"buy":[{"quantity":150,"price":188.2,"orders":1},{"quantity":150,"price":188.0,"orders":1},{"quantity":150,"price":187.75,"orders":1},{"quantity":300,"price":187.55,"orders":1},{"quantity":150,"price":186.8,"orders":1}],"sell":[{"quantity":150,"price":188.95,"orders":1},{"quantity":150,"price":190.4,"orders":1},{"quantity":300,"price":190.45,"orders":1},{"quantity":150,"price":190.95,"orders":1},{"quantity":150,"price":191.0,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|99710","symbol":"KEI25MAY3000CE","last_price":188.95,"volume":153600,"average_price":194.87,"oi":61950.0,"net_change":22.3,"total_buy_quantity":13650.0,"total_sell_quantity":21450.0,"lower_circuit_limit":15.7,"upper_circuit_limit":317.6,"last_trade_time":"1745920795019","oi_day_high":77850.0,"oi_day_low":61500.0},"NSE_FO:BHARTIARTL25MAY1840PE":{"ohlc":{"open":53.0,"high":57.35,"low":43.9,"close":53.55},"depth":{"buy":[{"quantity":475,"price":49.05,"orders":1},{"quantity":950,"price":49.0,"orders":2},{"quantity":1425,"price":48.95,"orders":1},{"quantity":3325,"price":48.9,"orders":1},{"quantity":19950,"price":48.75,"orders":5}],"sell":[{"quantity":475,"price":54.1,"orders":1},{"quantity":950,"price":54.15,"orders":1},{"quantity":950,"price":54.25,"orders":1},{"quantity":1425,"price":54.4,"orders":2},{"quantity":475,"price":54.45,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|71335","symbol":"BHARTIARTL25MAY1840PE","last_price":53.55,"volume":698725,"average_price":49.95,"oi":393300.0,"net_change":-1.1,"total_buy_quantity":71725.0,"total_sell_quantity":67925.0,"lower_circuit_limit":14.55,"upper_circuit_limit":94.75,"last_trade_time":"1745920795891","oi_day_high":425125.0,"oi_day_low":393300.0},"NSE_FO:LTF25MAY180CE":{"ohlc":{"open":1.35,"high":1.35,"low":0.95,"close":1.1},"depth":{"buy":[{"quantity":35696,"price":1.1,"orders":7},{"quantity":111550,"price":1.05,"orders":14},{"quantity":116012,"price":1.0,"orders":18},{"quantity":142784,"price":0.95,"orders":13},{"quantity":44620,"price":0.9,"orders":10}],"sell":[{"quantity":13386,"price":1.15,"orders":3},{"quantity":44620,"price":1.2,"orders":9},{"quantity":89240,"price":1.25,"orders":14},{"quantity":49082,"price":1.3,"orders":10},{"quantity":49082,"price":1.35,"orders":10}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|102368","symbol":"LTF25MAY180CE","last_price":1.1,"volume":4163046,"average_price":1.1,"oi":4609246.0,"net_change":-0.1,"total_buy_quantity":1775876.0,"total_sell_quantity":1160120.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1745920799477","oi_day_high":4653866.0,"oi_day_low":4069344.0},"NSE_FO:YESBANK25MAY18CE":{"ohlc":{"open":0.85,"high":0.95,"low":0.7,"close":0.75},"depth":{"buy":[{"quantity":416000,"price":0.7,"orders":13},{"quantity":2314000,"price":0.65,"orders":17},{"quantity":2366000,"price":0.6,"orders":8},{"quantity":1924000,"price":0.55,"orders":5},{"quantity":2132000,"price":0.5,"orders":9}],"sell":[{"quantity":1144000,"price":0.75,"orders":17},{"quantity":650000,"price":0.8,"orders":10},{"quantity":1716000,"price":0.85,"orders":20},{"quantity":1586000,"price":0.9,"orders":18},{"quantity":1144000,"price":0.95,"orders":7}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|140559","symbol":"YESBANK25MAY18CE","last_price":0.75,"volume":14040000,"average_price":0.85,"oi":2.2516E7,"net_change":-0.1,"total_buy_quantity":2.6156E7,"total_sell_quantity":1.1206E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1745920793675","oi_day_high":2.262E7,"oi_day_low":2.119E7},"NSE_FO:NMDC25MAY68CE":{"ohlc":{"open":2.2,"high":2.4,"low":1.85,"close":1.9},"depth":{"buy":[{"quantity":175500,"price":1.9,"orders":7},{"quantity":364500,"price":1.85,"orders":16},{"quantity":202500,"price":1.8,"orders":7},{"quantity":364500,"price":1.75,"orders":7},{"quantity":121500,"price":1.7,"orders":3}],"sell":[{"quantity":81000,"price":2.0,"orders":6},{"quantity":216000,"price":2.05,"orders":7},{"quantity":108000,"price":2.1,"orders":4},{"quantity":162000,"price":2.15,"orders":3},{"quantity":189000,"price":2.2,"orders":5}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|53937","symbol":"NMDC25MAY68CE","last_price":1.9,"volume":2740500,"average_price":2.02,"oi":4468500.0,"net_change":-0.1,"total_buy_quantity":5886000.0,"total_sell_quantity":2443500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1745920770612","oi_day_high":4522500.0,"oi_day_low":4266000.0},"NSE_FO:APOLLOHOSP25MAY7150PE":{"ohlc":{"open":250.6,"high":262.35,"low":250.6,"close":262.35},"depth":{"buy":[{"quantity":125,"price":238.7,"orders":1},{"quantity":375,"price":238.6,"orders":1},{"quantity":375,"price":201.3,"orders":1},{"quantity":500,"price":196.4,"orders":1},{"quantity":625,"price":183.2,"orders":1}],"sell":[{"quantity":375,"price":284.4,"orders":1},{"quantity":875,"price":284.45,"orders":2},{"quantity":1250,"price":286.6,"orders":1},{"quantity":625,"price":287.95,"orders":1},{"quantity":1250,"price":290.8,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|68322","symbol":"APOLLOHOSP25MAY7150PE","last_price":262.35,"volume":750,"average_price":259.93,"oi":15000.0,"net_change":33.0,"total_buy_quantity":5625.0,"total_sell_quantity":9250.0,"lower_circuit_limit":66.5,"upper_circuit_limit":392.2,"last_trade_time":"1745908333699","oi_day_high":15000.0,"oi_day_low":15000.0},"NSE_FO:HFCL25MAY85CE":{"ohlc":{"open":3.4,"high":3.7,"low":2.75,"close":2.9},"depth":{"buy":[{"quantity":33200,"price":2.85,"orders":6},{"quantity":49800,"price":2.8,"orders":11},{"quantity":70550,"price":2.75,"orders":6},{"quantity":29050,"price":2.7,"orders":7},{"quantity":20750,"price":2.65,"orders":4}],"sell":[{"quantity":4150,"price":2.9,"orders":1},{"quantity":41500,"price":2.95,"orders":7},{"quantity":58100,"price":3.0,"orders":8},{"quantity":53950,"price":3.05,"orders":7},{"quantity":12450,"price":3.1,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|88361","symbol":"HFCL25MAY85CE","last_price":2.9,"volume":2099900,"average_price":3.05,"oi":3834600.0,"net_change":-0.25,"total_buy_quantity":1095600.0,"total_sell_quantity":1029200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1745920783603","oi_day_high":3851200.0,"oi_day_low":3494300.0},"NSE_FO:OIL25MAY400CE":{"ohlc":{"open":23.75,"high":27.95,"low":21.6,"close":23.4},"depth":{"buy":[{"quantity":1075,"price":22.9,"orders":1},{"quantity":2150,"price":22.7,"orders":1},{"quantity":1075,"price":22.45,"orders":1},{"quantity":2150,"price":22.4,"orders":1},{"quantity":2150,"price":22.2,"orders":1}],"sell":[{"quantity":1075,"price":23.2,"orders":1},{"quantity":1075,"price":23.55,"orders":1},{"quantity":2150,"price":23.6,"orders":1},{"quantity":1075,"price":23.65,"orders":1},{"quantity":1075,"price":24.05,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|111298","symbol":"OIL25MAY400CE","last_price":23.4,"volume":973950,"average_price":25.23,"oi":125775.0,"net_change":-0.3,"total_buy_quantity":107500.0,"total_sell_quantity":88150.0,"lower_circuit_limit":3.7,"upper_circuit_limit":43.7,"last_trade_time":"1745920697414","oi_day_high":324650.0,"oi_day_low":116100.0},"NSE_FO:TATAPOWER25MAY395PE":{"ohlc":{"open":13.3,"high":15.75,"low":10.9,"close":15.25},"depth":{"buy":[{"quantity":12150,"price":15.3,"orders":3},{"quantity":4050,"price":15.25,"orders":3},{"quantity":6750,"price":15.2,"orders":5},{"quantity":8100,"price":15.15,"orders":5},{"quantity":6750,"price":15.1,"orders":4}],"sell":[{"quantity":2700,"price":15.4,"orders":2},{"quantity":8100,"price":15.45,"orders":6},{"quantity":5400,"price":15.5,"orders":4},{"quantity":4050,"price":15.55,"orders":3},{"quantity":6750,"price":15.6,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|142868","symbol":"TATAPOWER25MAY395PE","last_price":15.25,"volume":1694250,"average_price":13.4,"oi":700650.0,"net_change":1.55,"total_buy_quantity":367200.0,"total_sell_quantity":214650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.7,"last_trade_time":"1745920772954","oi_day_high":711450.0,"oi_day_low":639900.0},"NSE_FO:MCX25MAY6200CE":{"ohlc":{"open":339.05,"high":392.8,"low":331.75,"close":340.35},"depth":{"buy":[{"quantity":100,"price":340.4,"orders":1},{"quantity":100,"price":340.35,"orders":1},{"quantity":100,"price":340.0,"orders":1},{"quantity":100,"price":339.55,"orders":1},{"quantity":100,"price":339.5,"orders":1}],"sell":[{"quantity":100,"price":342.95,"orders":1},{"quantity":100,"price":343.0,"orders":1},{"quantity":200,"price":344.95,"orders":1},{"quantity":300,"price":345.0,"orders":2},{"quantity":200,"price":346.5,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|105165","symbol":"MCX25MAY6200CE","last_price":340.35,"volume":101700,"average_price":357.11,"oi":58700.0,"net_change":18.7,"total_buy_quantity":8200.0,"total_sell_quantity":11500.0,"lower_circuit_limit":65.8,"upper_circuit_limit":577.5,"last_trade_time":"1745920777639","oi_day_high":64900.0,"oi_day_low":56300.0},"NSE_FO:ETERNAL25MAY235PE":{"ohlc":{"open":16.05,"high":17.35,"low":14.5,"close":15.6},"depth":{"buy":[{"quantity":10000,"price":15.55,"orders":5},{"quantity":4000,"price":15.5,"orders":2},{"quantity":10000,"price":15.45,"orders":3},{"quantity":2000,"price":15.4,"orders":1},{"quantity":2000,"price":15.35,"orders":1}],"sell":[{"quantity":8000,"price":15.7,"orders":4},{"quantity":10000,"price":15.75,"orders":4},{"quantity":10000,"price":15.8,"orders":3},{"quantity":10000,"price":15.85,"orders":4},{"quantity":16000,"price":15.9,"orders":4}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|146347","symbol":"ETERNAL25MAY235PE","last_price":15.6,"volume":2966000,"average_price":15.81,"oi":1068000.0,"net_change":-1.15,"total_buy_quantity":262000.0,"total_sell_quantity":362000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.75,"last_trade_time":"1745920775028","oi_day_high":1120000.0,"oi_day_low":580000.0},"NSE_FO:PNB25MAY103PE":{"ohlc":{"open":4.0,"high":4.6,"low":3.3,"close":4.3},"depth":{"buy":[{"quantity":80000,"price":4.3,"orders":7},{"quantity":64000,"price":4.25,"orders":6},{"quantity":96000,"price":4.2,"orders":6},{"quantity":72000,"price":4.15,"orders":3},{"quantity":32000,"price":4.1,"orders":3}],"sell":[{"quantity":56000,"price":4.4,"orders":5},{"quantity":120000,"price":4.45,"orders":6},{"quantity":72000,"price":4.5,"orders":5},{"quantity":56000,"price":4.55,"orders":3},{"quantity":24000,"price":4.6,"orders":3}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|129891","symbol":"PNB25MAY103PE","last_price":4.3,"volume":3944000,"average_price":3.95,"oi":2160000.0,"net_change":-0.05,"total_buy_quantity":1824000.0,"total_sell_quantity":1208000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1745920535986","oi_day_high":2344000.0,"oi_day_low":2160000.0},"NSE_FO:LUPIN25MAY2100CE":{"ohlc":{"open":92.0,"high":96.8,"low":67.9,"close":73.9},"depth":{"buy":[{"quantity":425,"price":74.35,"orders":1},{"quantity":425,"price":74.3,"orders":1},{"quantity":425,"price":74.25,"orders":1},{"quantity":425,"price":71.8,"orders":1},{"quantity":2125,"price":71.75,"orders":1}],"sell":[{"quantity":425,"price":75.2,"orders":1},{"quantity":850,"price":75.25,"orders":2},{"quantity":425,"price":75.7,"orders":1},{"quantity":425,"price":75.75,"orders":1},{"quantity":1275,"price":76.2,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|116359","symbol":"LUPIN25MAY2100CE","last_price":73.9,"volume":547825,"average_price":78.23,"oi":217600.0,"net_change":-18.1,"total_buy_quantity":65025.0,"total_sell_quantity":102425.0,"lower_circuit_limit":25.9,"upper_circuit_limit":158.1,"last_trade_time":"1745920691311","oi_day_high":226100.0,"oi_day_low":195500.0},"NSE_FO:ADANIPORTS25MAY1240CE":{"ohlc":{"open":41.95,"high":44.75,"low":34.8,"close":39.0},"depth":{"buy":[{"quantity":400,"price":38.8,"orders":1},{"quantity":800,"price":38.5,"orders":2},{"quantity":400,"price":38.1,"orders":1},{"quantity":400,"price":37.9,"orders":1},{"quantity":2000,"price":37.85,"orders":1}],"sell":[{"quantity":400,"price":39.1,"orders":1},{"quantity":400,"price":39.15,"orders":1},{"quantity":800,"price":39.45,"orders":2},{"quantity":400,"price":40.1,"orders":1},{"quantity":2000,"price":40.15,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|65156","symbol":"ADANIPORTS25MAY1240CE","last_price":39.0,"volume":735200,"average_price":40.11,"oi":761200.0,"net_change":1.45,"total_buy_quantity":271200.0,"total_sell_quantity":125200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.55,"last_trade_time":"1745920755213","oi_day_high":832000.0,"oi_day_low":760800.0},"NSE_FO:UNIONBANK25MAY127.5PE":{"ohlc":{"open":4.3,"high":5.75,"low":4.05,"close":5.25},"depth":{"buy":[{"quantity":4425,"price":5.2,"orders":1},{"quantity":17700,"price":5.15,"orders":3},{"quantity":8850,"price":5.1,"orders":2},{"quantity":4425,"price":5.05,"orders":1},{"quantity":4425,"price":5.0,"orders":1}],"sell":[{"quantity":4425,"price":5.25,"orders":1},{"quantity":4425,"price":5.3,"orders":1},{"quantity":4425,"price":5.35,"orders":1},{"quantity":8850,"price":5.4,"orders":2},{"quantity":4425,"price":5.45,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|145458","symbol":"UNIONBANK25MAY127.5PE","last_price":5.25,"volume":225675,"average_price":5.04,"oi":358425.0,"net_change":0.35,"total_buy_quantity":681450.0,"total_sell_quantity":659325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1745920795720","oi_day_high":371700.0,"oi_day_low":331875.0},"NSE_FO:UNITDSPR25MAY1560PE":{"ohlc":{"open":57.25,"high":64.45,"low":54.55,"close":59.65},"depth":{"buy":[{"quantity":350,"price":58.6,"orders":1},{"quantity":350,"price":58.55,"orders":1},{"quantity":350,"price":58.3,"orders":1},{"quantity":1050,"price":58.25,"orders":1},{"quantity":1050,"price":57.7,"orders":1}],"sell":[{"quantity":350,"price":60.0,"orders":1},{"quantity":350,"price":60.05,"orders":1},{"quantity":350,"price":62.3,"orders":1},{"quantity":1750,"price":62.45,"orders":1},{"quantity":350,"price":63.1,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|138464","symbol":"UNITDSPR25MAY1560PE","last_price":59.65,"volume":109900,"average_price":58.45,"oi":74200.0,"net_change":7.7,"total_buy_quantity":47250.0,"total_sell_quantity":54950.0,"lower_circuit_limit":16.65,"upper_circuit_limit":87.25,"last_trade_time":"1745920759220","oi_day_high":74200.0,"oi_day_low":24500.0},"NSE_FO:CONCOR25MAY710PE":{"ohlc":{"open":37.1,"high":38.9,"low":36.5,"close":37.95},"depth":{"buy":[{"quantity":1000,"price":37.5,"orders":1},{"quantity":1000,"price":37.1,"orders":1},{"quantity":1000,"price":37.05,"orders":1},{"quantity":1000,"price":36.95,"orders":1},{"quantity":1000,"price":36.7,"orders":1}],"sell":[{"quantity":1000,"price":38.1,"orders":1},{"quantity":1000,"price":38.15,"orders":1},{"quantity":2000,"price":39.2,"orders":2},{"quantity":1000,"price":39.25,"orders":1},{"quantity":5000,"price":39.3,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|83186","symbol":"CONCOR25MAY710PE","last_price":37.95,"volume":10000,"average_price":37.5,"oi":181000.0,"net_change":-0.4,"total_buy_quantity":53000.0,"total_sell_quantity":93000.0,"lower_circuit_limit":12.85,"upper_circuit_limit":63.85,"last_trade_time":"1745920795044","oi_day_high":185000.0,"oi_day_low":181000.0},"NSE_FO:SOLARINDS25MAY13250PE":{"ohlc":{"open":580.0,"high":580.0,"low":426.6,"close":486.5},"depth":{"buy":[{"quantity":75,"price":486.5,"orders":1},{"quantity":75,"price":419.8,"orders":1},{"quantity":300,"price":413.3,"orders":1},{"quantity":600,"price":411.7,"orders":1},{"quantity":750,"price":395.05,"orders":1}],"sell":[{"quantity":75,"price":525.95,"orders":1},{"quantity":75,"price":526.0,"orders":1},{"quantity":75,"price":532.95,"orders":1},{"quantity":600,"price":534.55,"orders":1},{"quantity":75,"price":541.75,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|138655","symbol":"SOLARINDS25MAY13250PE","last_price":486.5,"volume":11175,"average_price":503.06,"oi":3000.0,"net_change":-140.2,"total_buy_quantity":5550.0,"total_sell_quantity":5775.0,"lower_circuit_limit":163.75,"upper_circuit_limit":1089.65,"last_trade_time":"1745919073291","oi_day_high":3300.0,"oi_day_low":450.0},"NSE_FO:BHEL25MAY230PE":{"ohlc":{"open":9.9,"high":10.7,"low":8.6,"close":10.4},"depth":{"buy":[{"quantity":7875,"price":10.25,"orders":2},{"quantity":7875,"price":10.15,"orders":2},{"quantity":2625,"price":10.1,"orders":1},{"quantity":2625,"price":10.05,"orders":1},{"quantity":13125,"price":10.0,"orders":2}],"sell":[{"quantity":5250,"price":10.4,"orders":2},{"quantity":5250,"price":10.45,"orders":2},{"quantity":5250,"price":10.5,"orders":2},{"quantity":5250,"price":10.55,"orders":2},{"quantity":5250,"price":10.6,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|71451","symbol":"BHEL25MAY230PE","last_price":10.4,"volume":4651500,"average_price":9.63,"oi":3136875.0,"net_change":-0.05,"total_buy_quantity":543375.0,"total_sell_quantity":343875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1745920755266","oi_day_high":3239250.0,"oi_day_low":2816625.0},"NSE_FO:TRENT25MAY5300PE":{"ohlc":{"open":299.95,"high":326.15,"low":160.0,"close":161.6},"depth":{"buy":[{"quantity":100,"price":160.0,"orders":1},{"quantity":100,"price":159.0,"orders":1},{"quantity":100,"price":158.2,"orders":1},{"quantity":200,"price":155.5,"orders":1},{"quantity":1600,"price":152.25,"orders":1}],"sell":[{"quantity":100,"price":165.3,"orders":1},{"quantity":100,"price":165.35,"orders":1},{"quantity":200,"price":165.85,"orders":1},{"quantity":100,"price":165.95,"orders":1},{"quantity":100,"price":166.0,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|144981","symbol":"TRENT25MAY5300PE","last_price":161.6,"volume":765900,"average_price":242.15,"oi":227300.0,"net_change":-155.65,"total_buy_quantity":13800.0,"total_sell_quantity":26800.0,"lower_circuit_limit":25.4,"upper_circuit_limit":520.7,"last_trade_time":"1745920799702","oi_day_high":255800.0,"oi_day_low":171100.0},"NSE_FO:INDHOTEL25MAY820CE":{"ohlc":{"open":30.05,"high":34.1,"low":22.35,"close":23.0},"depth":{"buy":[{"quantity":1000,"price":22.7,"orders":1},{"quantity":1000,"price":22.65,"orders":1},{"quantity":1000,"price":22.6,"orders":1},{"quantity":1000,"price":22.5,"orders":1},{"quantity":1000,"price":22.45,"orders":1}],"sell":[{"quantity":2000,"price":23.0,"orders":2},{"quantity":3000,"price":23.05,"orders":3},{"quantity":1000,"price":23.1,"orders":1},{"quantity":2000,"price":23.15,"orders":2},{"quantity":1000,"price":23.2,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|93231","symbol":"INDHOTEL25MAY820CE","last_price":23.0,"volume":1259000,"average_price":29.79,"oi":494000.0,"net_change":-4.2,"total_buy_quantity":144000.0,"total_sell_quantity":203000.0,"lower_circuit_limit":3.75,"upper_circuit_limit":50.65,"last_trade_time":"1745920784723","oi_day_high":540000.0,"oi_day_low":454000.0},"NSE_FO:BIOCON25MAY325PE":{"ohlc":{"open":13.75,"high":17.25,"low":13.3,"close":15.25},"depth":{"buy":[{"quantity":2500,"price":15.3,"orders":1},{"quantity":5000,"price":15.25,"orders":1},{"quantity":5000,"price":15.05,"orders":1},{"quantity":2500,"price":14.95,"orders":1},{"quantity":2500,"price":14.9,"orders":1}],"sell":[{"quantity":2500,"price":15.8,"orders":1},{"quantity":2500,"price":15.85,"orders":1},{"quantity":12500,"price":16.1,"orders":1},{"quantity":12500,"price":16.2,"orders":1},{"quantity":17500,"price":17.0,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|75655","symbol":"BIOCON25MAY325PE","last_price":15.25,"volume":205000,"average_price":15.54,"oi":172500.0,"net_change":0.5,"total_buy_quantity":245000.0,"total_sell_quantity":230000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.75,"last_trade_time":"1745920443178","oi_day_high":217500.0,"oi_day_low":172500.0},"NSE_FO:IRFC25MAY132.5CE":{"ohlc":{"open":3.25,"high":3.45,"low":2.75,"close":2.95},"depth":{"buy":[{"quantity":28200,"price":2.85,"orders":6},{"quantity":35250,"price":2.8,"orders":6},{"quantity":42300,"price":2.75,"orders":9},{"quantity":21150,"price":2.7,"orders":6},{"quantity":10575,"price":2.65,"orders":3}],"sell":[{"quantity":28200,"price":2.95,"orders":5},{"quantity":45825,"price":3.0,"orders":8},{"quantity":28200,"price":3.05,"orders":5},{"quantity":21150,"price":3.1,"orders":6},{"quantity":14100,"price":3.15,"orders":4}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|108335","symbol":"IRFC25MAY132.5CE","last_price":2.95,"volume":3020925,"average_price":3.08,"oi":1931700.0,"net_change":-0.15,"total_buy_quantity":951750.0,"total_sell_quantity":1131525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1745920781657","oi_day_high":1974000.0,"oi_day_low":1737825.0},"NSE_FO:ICICIBANK25MAY1400CE":{"ohlc":{"open":58.0,"high":60.5,"low":49.95,"close":51.25},"depth":{"buy":[{"quantity":700,"price":50.85,"orders":1},{"quantity":700,"price":50.8,"orders":1},{"quantity":700,"price":50.7,"orders":1},{"quantity":700,"price":50.65,"orders":1},{"quantity":700,"price":50.6,"orders":1}],"sell":[{"quantity":700,"price":51.45,"orders":1},{"quantity":700,"price":51.5,"orders":1},{"quantity":2100,"price":51.7,"orders":3},{"quantity":1400,"price":52.5,"orders":2},{"quantity":700,"price":52.55,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|90470","symbol":"ICICIBANK25MAY1400CE","last_price":51.25,"volume":905100,"average_price":53.63,"oi":1512000.0,"net_change":-2.6,"total_buy_quantity":65100.0,"total_sell_quantity":172200.0,"lower_circuit_limit":18.35,"upper_circuit_limit":89.35,"last_trade_time":"1745920757960","oi_day_high":1516900.0,"oi_day_low":1467200.0},"NSE_FO:NCC25MAY220PE":{"ohlc":{"open":11.2,"high":13.3,"low":9.5,"close":12.5},"depth":{"buy":[{"quantity":3550,"price":12.35,"orders":1},{"quantity":1775,"price":12.3,"orders":1},{"quantity":1775,"price":12.1,"orders":1},{"quantity":1775,"price":12.0,"orders":1},{"quantity":7100,"price":11.55,"orders":1}],"sell":[{"quantity":7100,"price":12.5,"orders":4},{"quantity":10650,"price":12.55,"orders":5},{"quantity":1775,"price":12.6,"orders":1},{"quantity":3550,"price":12.65,"orders":1},{"quantity":1775,"price":12.7,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|108152","symbol":"NCC25MAY220PE","last_price":12.5,"volume":575100,"average_price":11.39,"oi":676275.0,"net_change":1.0,"total_buy_quantity":111825.0,"total_sell_quantity":269800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1745920786239","oi_day_high":676275.0,"oi_day_low":546700.0},"NSE_FO:VEDL25MAY420PE":{"ohlc":{"open":18.15,"high":20.3,"low":16.25,"close":19.0},"depth":{"buy":[{"quantity":3450,"price":18.8,"orders":3},{"quantity":3450,"price":18.75,"orders":3},{"quantity":3450,"price":18.7,"orders":3},{"quantity":3450,"price":18.65,"orders":3},{"quantity":3450,"price":18.6,"orders":3}],"sell":[{"quantity":4600,"price":19.0,"orders":4},{"quantity":1150,"price":19.05,"orders":1},{"quantity":3450,"price":19.1,"orders":3},{"quantity":2300,"price":19.15,"orders":2},{"quantity":1150,"price":19.2,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|139762","symbol":"VEDL25MAY420PE","last_price":19.0,"volume":1151150,"average_price":18.39,"oi":1681300.0,"net_change":0.0,"total_buy_quantity":205850.0,"total_sell_quantity":147200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.0,"last_trade_time":"1745920755817","oi_day_high":1685900.0,"oi_day_low":1641050.0},"NSE_FO:SAIL25MAY117.5CE":{"ohlc":{"open":5.8,"high":6.15,"low":4.45,"close":4.65},"depth":{"buy":[{"quantity":8000,"price":4.6,"orders":2},{"quantity":12000,"price":4.55,"orders":2},{"quantity":12000,"price":4.5,"orders":3},{"quantity":48000,"price":4.45,"orders":4},{"quantity":12000,"price":4.4,"orders":3}],"sell":[{"quantity":12000,"price":4.7,"orders":3},{"quantity":12000,"price":4.75,"orders":3},{"quantity":64000,"price":4.8,"orders":3},{"quantity":52000,"price":4.85,"orders":4},{"quantity":12000,"price":4.9,"orders":3}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|135181","symbol":"SAIL25MAY117.5CE","last_price":4.65,"volume":1632000,"average_price":5.11,"oi":1604000.0,"net_change":-0.8,"total_buy_quantity":888000.0,"total_sell_quantity":816000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1745920795098","oi_day_high":1636000.0,"oi_day_low":1512000.0},"NSE_FO:VOLTAS25MAY1280PE":{"ohlc":{"open":66.0,"high":71.95,"low":61.3,"close":63.85},"depth":{"buy":[{"quantity":300,"price":62.25,"orders":1},{"quantity":300,"price":62.2,"orders":1},{"quantity":900,"price":62.1,"orders":1},{"quantity":900,"price":62.0,"orders":1},{"quantity":600,"price":61.95,"orders":2}],"sell":[{"quantity":600,"price":63.85,"orders":2},{"quantity":900,"price":64.2,"orders":1},{"quantity":300,"price":64.25,"orders":1},{"quantity":900,"price":67.45,"orders":1},{"quantity":300,"price":67.5,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|139980","symbol":"VOLTAS25MAY1280PE","last_price":63.85,"volume":62400,"average_price":64.56,"oi":179100.0,"net_change":-8.95,"total_buy_quantity":26100.0,"total_sell_quantity":42000.0,"lower_circuit_limit":26.4,"upper_circuit_limit":119.2,"last_trade_time":"1745920527776","oi_day_high":191700.0,"oi_day_low":179100.0},"NSE_FO:CUMMINSIND25MAY2950PE":{"ohlc":{"open":125.0,"high":148.8,"low":119.95,"close":145.75},"depth":{"buy":[{"quantity":150,"price":136.8,"orders":1},{"quantity":150,"price":136.75,"orders":1},{"quantity":600,"price":130.35,"orders":1},{"quantity":750,"price":130.3,"orders":1},{"quantity":1500,"price":130.15,"orders":1}],"sell":[{"quantity":150,"price":146.55,"orders":1},{"quantity":150,"price":146.7,"orders":1},{"quantity":750,"price":153.35,"orders":1},{"quantity":1050,"price":156.75,"orders":2},{"quantity":2100,"price":158.6,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|83869","symbol":"CUMMINSIND25MAY2950PE","last_price":145.75,"volume":12600,"average_price":137.2,"oi":25050.0,"net_change":9.45,"total_buy_quantity":15450.0,"total_sell_quantity":15450.0,"lower_circuit_limit":44.3,"upper_circuit_limit":228.3,"last_trade_time":"1745916842762","oi_day_high":25050.0,"oi_day_low":21450.0},"NSE_FO:CROMPTON25MAY345CE":{"ohlc":{"open":10.15,"high":13.65,"low":9.45,"close":11.3},"depth":{"buy":[{"quantity":3600,"price":11.3,"orders":2},{"quantity":7200,"price":11.25,"orders":3},{"quantity":3600,"price":11.2,"orders":2},{"quantity":3600,"price":11.15,"orders":2},{"quantity":1800,"price":11.1,"orders":1}],"sell":[{"quantity":10800,"price":11.45,"orders":2},{"quantity":1800,"price":11.5,"orders":1},{"quantity":5400,"price":11.55,"orders":2},{"quantity":3600,"price":11.6,"orders":2},{"quantity":1800,"price":11.7,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|83356","symbol":"CROMPTON25MAY345CE","last_price":11.3,"volume":356400,"average_price":11.46,"oi":153000.0,"net_change":1.7,"total_buy_quantity":316800.0,"total_sell_quantity":297000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.6,"last_trade_time":"1745920778007","oi_day_high":167400.0,"oi_day_low":147600.0},"NSE_FO:AARTIIND25MAY440CE":{"ohlc":{"open":19.0,"high":20.65,"low":16.15,"close":17.4},"depth":{"buy":[{"quantity":2000,"price":17.25,"orders":2},{"quantity":1000,"price":17.1,"orders":1},{"quantity":1000,"price":17.05,"orders":1},{"quantity":1000,"price":17.0,"orders":1},{"quantity":1000,"price":16.8,"orders":1}],"sell":[{"quantity":1000,"price":17.5,"orders":1},{"quantity":3000,"price":17.55,"orders":2},{"quantity":1000,"price":17.65,"orders":1},{"quantity":1000,"price":17.7,"orders":1},{"quantity":2000,"price":17.75,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|63460","symbol":"AARTIIND25MAY440CE","last_price":17.4,"volume":690000,"average_price":18.52,"oi":483000.0,"net_change":-1.05,"total_buy_quantity":222000.0,"total_sell_quantity":227000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.45,"last_trade_time":"1745920788450","oi_day_high":484000.0,"oi_day_low":434000.0},"NSE_FO:RAMCOCEM25MAY990PE":{"ohlc":{"open":37.7,"high":37.7,"low":37.7,"close":37.7},"depth":{"buy":[{"quantity":850,"price":50.35,"orders":1},{"quantity":3400,"price":50.3,"orders":1},{"quantity":8500,"price":49.15,"orders":1},{"quantity":2550,"price":48.05,"orders":1},{"quantity":4250,"price":44.9,"orders":1}],"sell":[{"quantity":850,"price":68.1,"orders":1},{"quantity":3400,"price":68.15,"orders":1},{"quantity":8500,"price":68.7,"orders":1},{"quantity":2550,"price":69.8,"orders":1},{"quantity":4250,"price":70.25,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|134003","symbol":"RAMCOCEM25MAY990PE","last_price":37.7,"volume":0,"average_price":0.0,"oi":850.0,"net_change":0.0,"total_buy_quantity":28050.0,"total_sell_quantity":28050.0,"lower_circuit_limit":18.45,"upper_circuit_limit":72.25,"last_trade_time":"1745296233000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:MARICO25MAY720PE":{"ohlc":{"open":28.5,"high":30.8,"low":25.3,"close":30.5},"depth":{"buy":[{"quantity":1200,"price":30.1,"orders":1},{"quantity":1200,"price":30.05,"orders":1},{"quantity":2400,"price":30.0,"orders":2},{"quantity":1200,"price":29.95,"orders":1},{"quantity":1200,"price":29.8,"orders":1}],"sell":[{"quantity":1200,"price":30.7,"orders":1},{"quantity":1200,"price":30.95,"orders":1},{"quantity":1200,"price":31.0,"orders":1},{"quantity":1200,"price":31.3,"orders":1},{"quantity":1200,"price":31.35,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|104183","symbol":"MARICO25MAY720PE","last_price":30.5,"volume":228000,"average_price":27.41,"oi":214800.0,"net_change":2.5,"total_buy_quantity":146400.0,"total_sell_quantity":162000.0,"lower_circuit_limit":8.0,"upper_circuit_limit":48.0,"last_trade_time":"1745920784760","oi_day_high":240000.0,"oi_day_low":194400.0},"NSE_FO:AXISBANK25MAY1210PE":{"ohlc":{"open":35.2,"high":42.05,"low":29.7,"close":41.7},"depth":{"buy":[{"quantity":625,"price":41.0,"orders":1},{"quantity":1250,"price":40.95,"orders":2},{"quantity":625,"price":40.9,"orders":1},{"quantity":625,"price":40.75,"orders":1},{"quantity":625,"price":40.65,"orders":1}],"sell":[{"quantity":625,"price":41.6,"orders":1},{"quantity":1250,"price":41.65,"orders":2},{"quantity":625,"price":41.8,"orders":1},{"quantity":625,"price":41.85,"orders":1},{"quantity":625,"price":42.05,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|70941","symbol":"AXISBANK25MAY1210PE","last_price":41.7,"volume":668125,"average_price":35.43,"oi":273750.0,"net_change":3.9,"total_buy_quantity":50000.0,"total_sell_quantity":102500.0,"lower_circuit_limit":8.8,"upper_circuit_limit":66.8,"last_trade_time":"1745920791548","oi_day_high":341875.0,"oi_day_low":270625.0},"NSE_FO:SRF25MAY3050PE":{"ohlc":{"open":114.0,"high":141.05,"low":113.6,"close":126.2},"depth":{"buy":[{"quantity":375,"price":124.65,"orders":1},{"quantity":750,"price":124.05,"orders":1},{"quantity":375,"price":124.0,"orders":1},{"quantity":375,"price":123.15,"orders":1},{"quantity":375,"price":123.1,"orders":1}],"sell":[{"quantity":375,"price":125.95,"orders":1},{"quantity":375,"price":126.15,"orders":1},{"quantity":375,"price":126.35,"orders":1},{"quantity":375,"price":127.2,"orders":1},{"quantity":375,"price":128.45,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|139438","symbol":"SRF25MAY3050PE","last_price":126.2,"volume":79875,"average_price":126.7,"oi":48375.0,"net_change":7.7,"total_buy_quantity":41625.0,"total_sell_quantity":49875.0,"lower_circuit_limit":37.4,"upper_circuit_limit":199.6,"last_trade_time":"1745920517673","oi_day_high":49875.0,"oi_day_low":43125.0},"NSE_FO:APOLLOTYRE25MAY470PE":{"ohlc":{"open":23.5,"high":24.0,"low":23.5,"close":24.0},"depth":{"buy":[{"quantity":6800,"price":22.5,"orders":1},{"quantity":1700,"price":22.45,"orders":1},{"quantity":6800,"price":22.15,"orders":1},{"quantity":17000,"price":21.45,"orders":1},{"quantity":5100,"price":20.35,"orders":1}],"sell":[{"quantity":1700,"price":23.95,"orders":1},{"quantity":1700,"price":24.0,"orders":1},{"quantity":11900,"price":25.4,"orders":2},{"quantity":8500,"price":25.6,"orders":1},{"quantity":17000,"price":25.8,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|68711","symbol":"APOLLOTYRE25MAY470PE","last_price":24.0,"volume":3400,"average_price":23.75,"oi":85000.0,"net_change":2.3,"total_buy_quantity":113900.0,"total_sell_quantity":108800.0,"lower_circuit_limit":1.7,"upper_circuit_limit":41.7,"last_trade_time":"1745918838157","oi_day_high":85000.0,"oi_day_low":85000.0},"NSE_FO:SHRIRAMFIN25MAY700CE":{"ohlc":{"open":7.6,"high":7.85,"low":4.8,"close":5.3},"depth":{"buy":[{"quantity":12750,"price":5.2,"orders":4},{"quantity":4500,"price":5.15,"orders":5},{"quantity":3750,"price":5.1,"orders":5},{"quantity":750,"price":5.05,"orders":1},{"quantity":7500,"price":5.0,"orders":4}],"sell":[{"quantity":3000,"price":5.3,"orders":4},{"quantity":6000,"price":5.35,"orders":7},{"quantity":6000,"price":5.4,"orders":6},{"quantity":3000,"price":5.45,"orders":4},{"quantity":5250,"price":5.5,"orders":5}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|122656","symbol":"SHRIRAMFIN25MAY700CE","last_price":5.3,"volume":3019500,"average_price":5.66,"oi":2879250.0,"net_change":-1.8,"total_buy_quantity":507750.0,"total_sell_quantity":497250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1745920792166","oi_day_high":2951250.0,"oi_day_low":2636250.0},"NSE_FO:COALINDIA25MAY400PE":{"ohlc":{"open":13.0,"high":18.5,"low":12.35,"close":18.5},"depth":{"buy":[{"quantity":2100,"price":18.45,"orders":2},{"quantity":11550,"price":18.4,"orders":2},{"quantity":1050,"price":18.35,"orders":1},{"quantity":2100,"price":18.3,"orders":2},{"quantity":3150,"price":18.25,"orders":2}],"sell":[{"quantity":3150,"price":18.5,"orders":3},{"quantity":2100,"price":18.6,"orders":2},{"quantity":3150,"price":18.65,"orders":3},{"quantity":2100,"price":18.7,"orders":2},{"quantity":2100,"price":18.75,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|75298","symbol":"COALINDIA25MAY400PE","last_price":18.5,"volume":2023350,"average_price":16.21,"oi":2453850.0,"net_change":4.95,"total_buy_quantity":280350.0,"total_sell_quantity":172200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.55,"last_trade_time":"1745920781615","oi_day_high":2453850.0,"oi_day_low":2024400.0},"NSE_FO:EXIDEIND25MAY380CE":{"ohlc":{"open":17.55,"high":19.65,"low":12.55,"close":13.25},"depth":{"buy":[{"quantity":1800,"price":13.15,"orders":1},{"quantity":7200,"price":13.1,"orders":4},{"quantity":7200,"price":13.05,"orders":3},{"quantity":3600,"price":13.0,"orders":2},{"quantity":5400,"price":12.95,"orders":2}],"sell":[{"quantity":7200,"price":13.3,"orders":4},{"quantity":3600,"price":13.35,"orders":2},{"quantity":3600,"price":13.4,"orders":2},{"quantity":1800,"price":13.45,"orders":1},{"quantity":1800,"price":13.5,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|82125","symbol":"EXIDEIND25MAY380CE","last_price":13.25,"volume":3232800,"average_price":15.96,"oi":1616400.0,"net_change":-3.65,"total_buy_quantity":455400.0,"total_sell_quantity":466200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.9,"last_trade_time":"1745920795020","oi_day_high":1629000.0,"oi_day_low":1069200.0},"NSE_FO:CYIENT25MAY1240PE":{"ohlc":{"open":75.35,"high":90.1,"low":71.0,"close":72.35},"depth":{"buy":[{"quantity":300,"price":72.15,"orders":1},{"quantity":300,"price":72.1,"orders":1},{"quantity":600,"price":72.0,"orders":1},{"quantity":600,"price":71.7,"orders":1},{"quantity":1200,"price":70.8,"orders":2}],"sell":[{"quantity":300,"price":74.25,"orders":1},{"quantity":300,"price":74.3,"orders":1},{"quantity":300,"price":74.35,"orders":1},{"quantity":300,"price":74.8,"orders":1},{"quantity":1500,"price":76.2,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|77665","symbol":"CYIENT25MAY1240PE","last_price":72.35,"volume":21900,"average_price":81.56,"oi":30600.0,"net_change":-17.75,"total_buy_quantity":28500.0,"total_sell_quantity":41700.0,"lower_circuit_limit":33.6,"upper_circuit_limit":146.6,"last_trade_time":"1745919131861","oi_day_high":39000.0,"oi_day_low":30300.0},"NSE_FO:ATGL25MAY620PE":{"ohlc":{"open":30.05,"high":34.65,"low":28.95,"close":33.8},"depth":{"buy":[{"quantity":775,"price":32.9,"orders":1},{"quantity":775,"price":32.85,"orders":1},{"quantity":775,"price":32.15,"orders":1},{"quantity":7750,"price":30.4,"orders":1},{"quantity":5425,"price":30.35,"orders":2}],"sell":[{"quantity":775,"price":34.75,"orders":1},{"quantity":775,"price":34.8,"orders":1},{"quantity":775,"price":35.1,"orders":1},{"quantity":9300,"price":36.3,"orders":3},{"quantity":7750,"price":36.7,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|68172","symbol":"ATGL25MAY620PE","last_price":33.8,"volume":187550,"average_price":31.03,"oi":60450.0,"net_change":1.6,"total_buy_quantity":42625.0,"total_sell_quantity":88350.0,"lower_circuit_limit":5.35,"upper_circuit_limit":59.05,"last_trade_time":"1745920445002","oi_day_high":75950.0,"oi_day_low":55025.0},"NSE_FO:TECHM25MAY1440PE":{"ohlc":{"open":33.7,"high":36.45,"low":24.35,"close":26.45},"depth":{"buy":[{"quantity":1200,"price":26.25,"orders":2},{"quantity":600,"price":26.15,"orders":1},{"quantity":1800,"price":26.1,"orders":3},{"quantity":1200,"price":26.05,"orders":2},{"quantity":600,"price":26.0,"orders":1}],"sell":[{"quantity":600,"price":26.4,"orders":1},{"quantity":600,"price":26.45,"orders":1},{"quantity":22800,"price":26.5,"orders":2},{"quantity":600,"price":26.55,"orders":1},{"quantity":12600,"price":26.6,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|132320","symbol":"TECHM25MAY1440PE","last_price":26.45,"volume":646200,"average_price":28.74,"oi":237600.0,"net_change":-12.4,"total_buy_quantity":120000.0,"total_sell_quantity":145200.0,"lower_circuit_limit":8.7,"upper_circuit_limit":69.0,"last_trade_time":"1745920799557","oi_day_high":299400.0,"oi_day_low":234000.0},"NSE_FO:SONACOMS25MAY470PE":{"ohlc":{"open":24.15,"high":28.75,"low":19.2,"close":21.15},"depth":{"buy":[{"quantity":1550,"price":21.05,"orders":2},{"quantity":13950,"price":20.9,"orders":1},{"quantity":775,"price":20.3,"orders":1},{"quantity":1550,"price":20.25,"orders":2},{"quantity":4650,"price":20.2,"orders":2}],"sell":[{"quantity":1550,"price":21.35,"orders":2},{"quantity":775,"price":21.4,"orders":1},{"quantity":775,"price":21.6,"orders":1},{"quantity":775,"price":21.95,"orders":1},{"quantity":3875,"price":22.0,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|139022","symbol":"SONACOMS25MAY470PE","last_price":21.15,"volume":371225,"average_price":24.29,"oi":112375.0,"net_change":-9.05,"total_buy_quantity":165850.0,"total_sell_quantity":117800.0,"lower_circuit_limit":5.8,"upper_circuit_limit":50.2,"last_trade_time":"1745920792600","oi_day_high":134075.0,"oi_day_low":86800.0},"NSE_FO:ASIANPAINT25MAY2460PE":{"ohlc":{"open":79.35,"high":84.85,"low":72.0,"close":80.05},"depth":{"buy":[{"quantity":200,"price":80.45,"orders":1},{"quantity":200,"price":80.4,"orders":1},{"quantity":600,"price":79.5,"orders":1},{"quantity":200,"price":79.45,"orders":1},{"quantity":600,"price":77.05,"orders":1}],"sell":[{"quantity":200,"price":82.1,"orders":1},{"quantity":200,"price":82.15,"orders":1},{"quantity":600,"price":83.45,"orders":1},{"quantity":200,"price":83.5,"orders":1},{"quantity":600,"price":84.9,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|68940","symbol":"ASIANPAINT25MAY2460PE","last_price":80.05,"volume":152000,"average_price":78.76,"oi":120800.0,"net_change":-0.05,"total_buy_quantity":39400.0,"total_sell_quantity":37600.0,"lower_circuit_limit":34.15,"upper_circuit_limit":126.05,"last_trade_time":"1745920655818","oi_day_high":123200.0,"oi_day_low":98600.0},"NSE_FO:GRANULES25MAY480CE":{"ohlc":{"open":14.85,"high":15.65,"low":11.25,"close":12.45},"depth":{"buy":[{"quantity":2000,"price":12.15,"orders":2},{"quantity":1000,"price":12.1,"orders":1},{"quantity":1000,"price":12.05,"orders":1},{"quantity":2000,"price":12.0,"orders":2},{"quantity":1000,"price":11.95,"orders":1}],"sell":[{"quantity":1000,"price":12.4,"orders":1},{"quantity":1000,"price":12.45,"orders":1},{"quantity":1000,"price":12.5,"orders":1},{"quantity":1000,"price":12.55,"orders":1},{"quantity":1000,"price":12.6,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|84329","symbol":"GRANULES25MAY480CE","last_price":12.45,"volume":139000,"average_price":12.74,"oi":336000.0,"net_change":-1.3,"total_buy_quantity":206000.0,"total_sell_quantity":134000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.75,"last_trade_time":"1745920638510","oi_day_high":338000.0,"oi_day_low":317000.0},"NSE_FO:BANKINDIA25MAY119PE":{"ohlc":{"open":5.15,"high":6.35,"low":4.4,"close":6.05},"depth":{"buy":[{"quantity":9650,"price":6.05,"orders":1},{"quantity":14475,"price":5.95,"orders":2},{"quantity":48250,"price":5.8,"orders":2},{"quantity":19300,"price":5.65,"orders":1},{"quantity":48250,"price":5.55,"orders":1}],"sell":[{"quantity":4825,"price":6.35,"orders":1},{"quantity":9650,"price":6.4,"orders":2},{"quantity":48250,"price":6.5,"orders":2},{"quantity":24125,"price":6.55,"orders":1},{"quantity":33775,"price":6.6,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|74052","symbol":"BANKINDIA25MAY119PE","last_price":6.05,"volume":154400,"average_price":5.78,"oi":120625.0,"net_change":0.7,"total_buy_quantity":762350.0,"total_sell_quantity":569350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1745917100391","oi_day_high":159225.0,"oi_day_low":115800.0},"NSE_FO:VBL25MAY530CE":{"ohlc":{"open":30.3,"high":32.15,"low":23.15,"close":26.0},"depth":{"buy":[{"quantity":1750,"price":25.85,"orders":2},{"quantity":875,"price":25.8,"orders":1},{"quantity":875,"price":25.75,"orders":1},{"quantity":875,"price":25.7,"orders":1},{"quantity":875,"price":25.65,"orders":1}],"sell":[{"quantity":1750,"price":26.1,"orders":2},{"quantity":1750,"price":26.15,"orders":2},{"quantity":875,"price":26.2,"orders":1},{"quantity":1750,"price":26.25,"orders":2},{"quantity":875,"price":26.3,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|145747","symbol":"VBL25MAY530CE","last_price":26.0,"volume":861000,"average_price":26.73,"oi":322875.0,"net_change":-4.3,"total_buy_quantity":153125.0,"total_sell_quantity":155750.0,"lower_circuit_limit":10.0,"upper_circuit_limit":50.6,"last_trade_time":"1745920795656","oi_day_high":328125.0,"oi_day_low":193375.0},"NSE_FO:INFY25MAY1480PE":{"ohlc":{"open":42.7,"high":45.0,"low":32.4,"close":36.6},"depth":{"buy":[{"quantity":800,"price":35.15,"orders":2},{"quantity":400,"price":35.1,"orders":1},{"quantity":400,"price":35.05,"orders":1},{"quantity":800,"price":35.0,"orders":2},{"quantity":400,"price":34.35,"orders":1}],"sell":[{"quantity":1200,"price":37.0,"orders":2},{"quantity":400,"price":37.25,"orders":1},{"quantity":400,"price":37.3,"orders":1},{"quantity":400,"price":37.9,"orders":1},{"quantity":1200,"price":38.0,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|95140","symbol":"INFY25MAY1480PE","last_price":36.6,"volume":1381200,"average_price":38.2,"oi":660000.0,"net_change":-6.55,"total_buy_quantity":86400.0,"total_sell_quantity":74400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.1,"last_trade_time":"1745920767947","oi_day_high":730800.0,"oi_day_low":649200.0},"NSE_FO:FEDERALBNK25MAY202.5PE":{"ohlc":{"open":7.95,"high":8.9,"low":6.2,"close":6.75},"depth":{"buy":[{"quantity":10000,"price":6.7,"orders":2},{"quantity":35000,"price":6.65,"orders":4},{"quantity":10000,"price":6.6,"orders":2},{"quantity":20000,"price":6.55,"orders":2},{"quantity":20000,"price":6.5,"orders":2}],"sell":[{"quantity":15000,"price":6.8,"orders":3},{"quantity":25000,"price":6.85,"orders":5},{"quantity":15000,"price":6.9,"orders":3},{"quantity":10000,"price":6.95,"orders":2},{"quantity":5000,"price":7.0,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|88994","symbol":"FEDERALBNK25MAY202.5PE","last_price":6.75,"volume":2020000,"average_price":7.16,"oi":600000.0,"net_change":-2.0,"total_buy_quantity":800000.0,"total_sell_quantity":730000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1745920742127","oi_day_high":615000.0,"oi_day_low":490000.0},"NSE_FO:CAMS25MAY4050PE":{"ohlc":{"open":212.85,"high":234.9,"low":212.85,"close":231.35},"depth":{"buy":[{"quantity":125,"price":238.3,"orders":1},{"quantity":250,"price":238.05,"orders":1},{"quantity":125,"price":236.55,"orders":1},{"quantity":625,"price":223.05,"orders":1},{"quantity":1250,"price":212.7,"orders":1}],"sell":[{"quantity":125,"price":251.4,"orders":1},{"quantity":125,"price":251.45,"orders":1},{"quantity":125,"price":251.55,"orders":1},{"quantity":125,"price":255.3,"orders":1},{"quantity":375,"price":257.7,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|78659","symbol":"CAMS25MAY4050PE","last_price":231.35,"volume":2000,"average_price":228.43,"oi":2750.0,"net_change":-27.25,"total_buy_quantity":2750.0,"total_sell_quantity":12625.0,"lower_circuit_limit":99.75,"upper_circuit_limit":417.45,"last_trade_time":"1745916827980","oi_day_high":2750.0,"oi_day_low":2250.0},"NSE_FO:POLYCAB25MAY5500CE":{"ohlc":{"open":356.55,"high":380.0,"low":302.65,"close":316.9},"depth":{"buy":[{"quantity":125,"price":315.9,"orders":1},{"quantity":125,"price":315.85,"orders":1},{"quantity":250,"price":315.7,"orders":2},{"quantity":250,"price":315.05,"orders":1},{"quantity":250,"price":312.05,"orders":1}],"sell":[{"quantity":125,"price":319.0,"orders":1},{"quantity":125,"price":319.05,"orders":1},{"quantity":125,"price":319.25,"orders":1},{"quantity":125,"price":320.45,"orders":1},{"quantity":125,"price":321.95,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|131657","symbol":"POLYCAB25MAY5500CE","last_price":316.9,"volume":38000,"average_price":330.82,"oi":71375.0,"net_change":-13.15,"total_buy_quantity":9625.0,"total_sell_quantity":16375.0,"lower_circuit_limit":71.45,"upper_circuit_limit":588.65,"last_trade_time":"1745920781609","oi_day_high":72125.0,"oi_day_low":70625.0},"NSE_FO:BOSCHLTD25MAY28500PE":{"ohlc":{"open":422.8,"high":652.9,"low":422.75,"close":603.75},"depth":{"buy":[{"quantity":25,"price":469.2,"orders":1},{"quantity":25,"price":469.15,"orders":1},{"quantity":525,"price":460.3,"orders":1},{"quantity":25,"price":445.9,"orders":1},{"quantity":250,"price":406.1,"orders":1}],"sell":[{"quantity":25,"price":659.3,"orders":1},{"quantity":25,"price":659.35,"orders":1},{"quantity":50,"price":659.45,"orders":1},{"quantity":500,"price":669.75,"orders":1},{"quantity":75,"price":693.15,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|76086","symbol":"BOSCHLTD25MAY28500PE","last_price":603.75,"volume":350,"average_price":583.11,"oi":175.0,"net_change":-196.25,"total_buy_quantity":1300.0,"total_sell_quantity":1750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1428.15,"last_trade_time":"1745919021130","oi_day_high":175.0,"oi_day_low":50.0},"NSE_FO:HAL25MAY4300CE":{"ohlc":{"open":300.0,"high":466.0,"low":300.0,"close":415.0},"depth":{"buy":[{"quantity":150,"price":405.35,"orders":1},{"quantity":300,"price":405.3,"orders":1},{"quantity":150,"price":405.2,"orders":1},{"quantity":150,"price":405.0,"orders":1},{"quantity":600,"price":400.0,"orders":1}],"sell":[{"quantity":450,"price":415.0,"orders":1},{"quantity":150,"price":419.0,"orders":1},{"quantity":150,"price":419.05,"orders":1},{"quantity":3750,"price":419.5,"orders":1},{"quantity":150,"price":420.5,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|85703","symbol":"HAL25MAY4300CE","last_price":415.0,"volume":357300,"average_price":384.73,"oi":238800.0,"net_change":129.3,"total_buy_quantity":10050.0,"total_sell_quantity":21150.0,"lower_circuit_limit":80.85,"upper_circuit_limit":663.5,"last_trade_time":"1745920799820","oi_day_high":317100.0,"oi_day_low":238800.0},"NSE_FO:COFORGE25MAY7300PE":{"ohlc":{"open":323.3,"high":383.8,"low":295.7,"close":317.0},"depth":{"buy":[{"quantity":75,"price":314.0,"orders":1},{"quantity":150,"price":313.95,"orders":2},{"quantity":75,"price":313.9,"orders":1},{"quantity":75,"price":292.8,"orders":1},{"quantity":750,"price":292.75,"orders":1}],"sell":[{"quantity":75,"price":318.95,"orders":1},{"quantity":3000,"price":319.0,"orders":1},{"quantity":75,"price":319.8,"orders":1},{"quantity":75,"price":320.4,"orders":1},{"quantity":75,"price":327.95,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|82051","symbol":"COFORGE25MAY7300PE","last_price":317.0,"volume":58950,"average_price":339.92,"oi":51900.0,"net_change":-63.55,"total_buy_quantity":11100.0,"total_sell_quantity":17250.0,"lower_circuit_limit":154.25,"upper_circuit_limit":606.85,"last_trade_time":"1745920732517","oi_day_high":52275.0,"oi_day_low":45975.0},"NSE_FO:INOXWIND25MAY180PE":{"ohlc":{"open":13.2,"high":15.45,"low":12.55,"close":13.7},"depth":{"buy":[{"quantity":6450,"price":14.15,"orders":2},{"quantity":22575,"price":14.1,"orders":1},{"quantity":12900,"price":13.8,"orders":1},{"quantity":32250,"price":13.75,"orders":1},{"quantity":9675,"price":13.2,"orders":1}],"sell":[{"quantity":6450,"price":14.75,"orders":1},{"quantity":6450,"price":14.85,"orders":1},{"quantity":22575,"price":15.7,"orders":2},{"quantity":16125,"price":15.8,"orders":1},{"quantity":32250,"price":15.95,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|106102","symbol":"INOXWIND25MAY180PE","last_price":13.7,"volume":54825,"average_price":13.75,"oi":545025.0,"net_change":-0.8,"total_buy_quantity":351525.0,"total_sell_quantity":345075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.5,"last_trade_time":"1745919161461","oi_day_high":545025.0,"oi_day_low":535350.0},"NSE_FO:SIEMENS25MAY2900PE":{"ohlc":{"open":132.9,"high":132.9,"low":94.65,"close":112.1},"depth":{"buy":[{"quantity":150,"price":111.45,"orders":2},{"quantity":75,"price":111.3,"orders":1},{"quantity":75,"price":111.25,"orders":1},{"quantity":150,"price":111.0,"orders":1},{"quantity":75,"price":110.1,"orders":1}],"sell":[{"quantity":150,"price":112.35,"orders":2},{"quantity":150,"price":113.2,"orders":2},{"quantity":75,"price":113.25,"orders":1},{"quantity":75,"price":113.9,"orders":1},{"quantity":150,"price":113.95,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|41423","symbol":"SIEMENS25MAY2900PE","last_price":112.1,"volume":89250,"average_price":108.71,"oi":117825.0,"net_change":-14.6,"total_buy_quantity":11025.0,"total_sell_quantity":9975.0,"lower_circuit_limit":32.75,"upper_circuit_limit":220.65,"last_trade_time":"1745920799815","oi_day_high":118125.0,"oi_day_low":100200.0},"NSE_FO:WIPRO25MAY242.5PE":{"ohlc":{"open":7.85,"high":9.05,"low":7.3,"close":8.1},"depth":{"buy":[{"quantity":3000,"price":8.0,"orders":1},{"quantity":12000,"price":7.95,"orders":4},{"quantity":6000,"price":7.9,"orders":2},{"quantity":3000,"price":7.85,"orders":1},{"quantity":15000,"price":7.8,"orders":1}],"sell":[{"quantity":12000,"price":8.1,"orders":4},{"quantity":15000,"price":8.15,"orders":4},{"quantity":9000,"price":8.2,"orders":3},{"quantity":6000,"price":8.25,"orders":2},{"quantity":3000,"price":8.3,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|146130","symbol":"WIPRO25MAY242.5PE","last_price":8.1,"volume":1431000,"average_price":8.07,"oi":1404000.0,"net_change":-0.7,"total_buy_quantity":396000.0,"total_sell_quantity":537000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1745920757356","oi_day_high":1443000.0,"oi_day_low":1332000.0},"NSE_FO:JSWENERGY25MAY500PE":{"ohlc":{"open":33.35,"high":44.75,"low":30.8,"close":43.95},"depth":{"buy":[{"quantity":750,"price":43.4,"orders":1},{"quantity":750,"price":43.35,"orders":1},{"quantity":750,"price":43.3,"orders":1},{"quantity":750,"price":43.2,"orders":1},{"quantity":1500,"price":42.65,"orders":1}],"sell":[{"quantity":750,"price":43.6,"orders":1},{"quantity":750,"price":43.65,"orders":1},{"quantity":750,"price":43.8,"orders":1},{"quantity":750,"price":44.5,"orders":1},{"quantity":6000,"price":44.55,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|98579","symbol":"JSWENERGY25MAY500PE","last_price":43.95,"volume":94500,"average_price":37.92,"oi":394500.0,"net_change":7.2,"total_buy_quantity":112500.0,"total_sell_quantity":87000.0,"lower_circuit_limit":13.5,"upper_circuit_limit":60.0,"last_trade_time":"1745920636474","oi_day_high":396000.0,"oi_day_low":372000.0},"NSE_FO:NHPC25MAY89PE":{"ohlc":{"open":4.35,"high":5.35,"low":4.35,"close":5.35},"depth":{"buy":[{"quantity":6400,"price":4.95,"orders":1},{"quantity":6400,"price":4.9,"orders":1},{"quantity":6400,"price":4.85,"orders":1},{"quantity":32000,"price":4.8,"orders":2},{"quantity":6400,"price":4.75,"orders":1}],"sell":[{"quantity":19200,"price":5.05,"orders":2},{"quantity":6400,"price":5.1,"orders":1},{"quantity":6400,"price":5.15,"orders":1},{"quantity":6400,"price":5.2,"orders":1},{"quantity":6400,"price":5.25,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|123707","symbol":"NHPC25MAY89PE","last_price":5.35,"volume":76800,"average_price":5.0,"oi":268800.0,"net_change":0.05,"total_buy_quantity":748800.0,"total_sell_quantity":851200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1745914035774","oi_day_high":268800.0,"oi_day_low":236800.0},"NSE_FO:NESTLEIND25MAY2440CE":{"ohlc":{"open":47.95,"high":50.1,"low":34.5,"close":42.75},"depth":{"buy":[{"quantity":200,"price":42.75,"orders":1},{"quantity":200,"price":42.7,"orders":1},{"quantity":200,"price":41.85,"orders":1},{"quantity":200,"price":41.8,"orders":1},{"quantity":200,"price":40.95,"orders":1}],"sell":[{"quantity":400,"price":43.65,"orders":2},{"quantity":200,"price":43.7,"orders":1},{"quantity":200,"price":43.9,"orders":1},{"quantity":200,"price":46.95,"orders":1},{"quantity":200,"price":47.0,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|108889","symbol":"NESTLEIND25MAY2440CE","last_price":42.75,"volume":176800,"average_price":41.3,"oi":121400.0,"net_change":-6.3,"total_buy_quantity":36400.0,"total_sell_quantity":38200.0,"lower_circuit_limit":9.1,"upper_circuit_limit":89.0,"last_trade_time":"1745920794807","oi_day_high":126800.0,"oi_day_low":103200.0},"NSE_FO:MPHASIS25MAY2460CE":{"ohlc":{"open":147.35,"high":165.9,"low":127.3,"close":152.25},"depth":{"buy":[{"quantity":275,"price":150.6,"orders":1},{"quantity":275,"price":150.55,"orders":1},{"quantity":550,"price":150.05,"orders":1},{"quantity":275,"price":149.55,"orders":1},{"quantity":825,"price":148.75,"orders":1}],"sell":[{"quantity":275,"price":152.5,"orders":1},{"quantity":275,"price":152.55,"orders":1},{"quantity":825,"price":157.15,"orders":1},{"quantity":1375,"price":157.2,"orders":1},{"quantity":1925,"price":174.15,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|120544","symbol":"MPHASIS25MAY2460CE","last_price":152.25,"volume":15400,"average_price":143.22,"oi":9900.0,"net_change":9.9,"total_buy_quantity":27500.0,"total_sell_quantity":7150.0,"lower_circuit_limit":44.75,"upper_circuit_limit":239.95,"last_trade_time":"1745920778298","oi_day_high":12100.0,"oi_day_low":8525.0},"NSE_FO:HINDCOPPER25MAY225CE":{"ohlc":{"open":9.2,"high":10.15,"low":7.6,"close":8.2},"depth":{"buy":[{"quantity":5300,"price":8.1,"orders":2},{"quantity":2650,"price":7.7,"orders":1},{"quantity":2650,"price":7.35,"orders":1},{"quantity":2650,"price":7.3,"orders":1},{"quantity":2650,"price":7.25,"orders":1}],"sell":[{"quantity":2650,"price":8.35,"orders":1},{"quantity":7950,"price":8.4,"orders":1},{"quantity":7950,"price":8.65,"orders":1},{"quantity":2650,"price":8.7,"orders":1},{"quantity":7950,"price":8.75,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|97273","symbol":"HINDCOPPER25MAY225CE","last_price":8.2,"volume":169600,"average_price":9.09,"oi":402800.0,"net_change":-0.15,"total_buy_quantity":347150.0,"total_sell_quantity":410750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1745920759722","oi_day_high":426650.0,"oi_day_low":402800.0},"NSE_FO:HAVELLS25MAY1600PE":{"ohlc":{"open":44.85,"high":44.9,"low":38.65,"close":42.9},"depth":{"buy":[{"quantity":500,"price":41.95,"orders":1},{"quantity":500,"price":41.9,"orders":1},{"quantity":2500,"price":39.35,"orders":1},{"quantity":7000,"price":38.45,"orders":1},{"quantity":500,"price":38.0,"orders":1}],"sell":[{"quantity":500,"price":43.95,"orders":1},{"quantity":500,"price":44.1,"orders":1},{"quantity":1500,"price":44.3,"orders":1},{"quantity":500,"price":44.35,"orders":1},{"quantity":1500,"price":44.75,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|86048","symbol":"HAVELLS25MAY1600PE","last_price":42.9,"volume":293500,"average_price":40.98,"oi":460000.0,"net_change":-5.5,"total_buy_quantity":71000.0,"total_sell_quantity":44000.0,"lower_circuit_limit":13.3,"upper_circuit_limit":83.5,"last_trade_time":"1745920757310","oi_day_high":468000.0,"oi_day_low":425000.0},"NSE_FO:NAUKRI25MAY7200CE":{"ohlc":{"open":225.0,"high":270.0,"low":189.85,"close":250.6},"depth":{"buy":[{"quantity":75,"price":246.55,"orders":1},{"quantity":75,"price":246.5,"orders":1},{"quantity":150,"price":244.05,"orders":1},{"quantity":225,"price":244.0,"orders":1},{"quantity":75,"price":241.25,"orders":1}],"sell":[{"quantity":75,"price":248.7,"orders":1},{"quantity":75,"price":248.9,"orders":1},{"quantity":75,"price":250.6,"orders":1},{"quantity":75,"price":253.15,"orders":1},{"quantity":150,"price":253.2,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|107838","symbol":"NAUKRI25MAY7200CE","last_price":250.6,"volume":91200,"average_price":230.57,"oi":56850.0,"net_change":24.4,"total_buy_quantity":15375.0,"total_sell_quantity":14475.0,"lower_circuit_limit":25.95,"upper_circuit_limit":426.45,"last_trade_time":"1745920741262","oi_day_high":58575.0,"oi_day_low":44100.0},"NSE_FO:GLENMARK25MAY1440PE":{"ohlc":{"open":81.15,"high":86.1,"low":76.0,"close":81.25},"depth":{"buy":[{"quantity":325,"price":82.55,"orders":1},{"quantity":1300,"price":81.4,"orders":1},{"quantity":3250,"price":80.45,"orders":1},{"quantity":3250,"price":79.2,"orders":1},{"quantity":975,"price":79.1,"orders":1}],"sell":[{"quantity":325,"price":93.35,"orders":1},{"quantity":325,"price":93.4,"orders":1},{"quantity":650,"price":93.5,"orders":2},{"quantity":325,"price":93.75,"orders":1},{"quantity":975,"price":93.85,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|83171","symbol":"GLENMARK25MAY1440PE","last_price":81.25,"volume":6825,"average_price":82.1,"oi":27950.0,"net_change":9.2,"total_buy_quantity":13975.0,"total_sell_quantity":31525.0,"lower_circuit_limit":26.1,"upper_circuit_limit":118.0,"last_trade_time":"1745909529419","oi_day_high":29250.0,"oi_day_low":27625.0},"NSE_FO:RBLBANK25MAY197.5CE":{"ohlc":{"open":15.2,"high":15.2,"low":15.2,"close":15.2},"depth":{"buy":[{"quantity":2500,"price":11.15,"orders":1},{"quantity":2500,"price":11.1,"orders":1},{"quantity":2500,"price":11.0,"orders":1},{"quantity":2500,"price":10.55,"orders":1},{"quantity":2500,"price":10.0,"orders":1}],"sell":[{"quantity":2500,"price":17.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|134046","symbol":"RBLBANK25MAY197.5CE","last_price":15.2,"volume":0,"average_price":0.0,"oi":152500.0,"net_change":-0.05,"total_buy_quantity":52500.0,"total_sell_quantity":2500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.25,"last_trade_time":"1745834310000","oi_day_high":380000.0,"oi_day_low":140000.0},"NSE_FO:HDFCAMC25MAY4550CE":{"ohlc":{"open":171.35,"high":171.35,"low":98.5,"close":103.85},"depth":{"buy":[{"quantity":150,"price":104.25,"orders":1},{"quantity":150,"price":104.2,"orders":1},{"quantity":150,"price":103.85,"orders":1},{"quantity":150,"price":103.8,"orders":1},{"quantity":150,"price":101.4,"orders":1}],"sell":[{"quantity":150,"price":107.15,"orders":1},{"quantity":150,"price":107.2,"orders":1},{"quantity":750,"price":110.5,"orders":1},{"quantity":750,"price":113.4,"orders":1},{"quantity":2850,"price":120.5,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|93470","symbol":"HDFCAMC25MAY4550CE","last_price":103.85,"volume":15900,"average_price":113.21,"oi":10050.0,"net_change":-12.6,"total_buy_quantity":20400.0,"total_sell_quantity":13050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":236.85,"last_trade_time":"1745920091731","oi_day_high":10050.0,"oi_day_low":9000.0},"NSE_FO:INDIANB25MAY570CE":{"ohlc":{"open":44.35,"high":44.35,"low":34.0,"close":35.55},"depth":{"buy":[{"quantity":1900,"price":34.6,"orders":2},{"quantity":950,"price":34.45,"orders":1},{"quantity":1900,"price":33.05,"orders":1},{"quantity":950,"price":33.0,"orders":1},{"quantity":4750,"price":32.9,"orders":1}],"sell":[{"quantity":950,"price":35.55,"orders":1},{"quantity":950,"price":35.6,"orders":1},{"quantity":950,"price":35.9,"orders":1},{"quantity":1900,"price":36.15,"orders":1},{"quantity":1900,"price":36.25,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|103521","symbol":"INDIANB25MAY570CE","last_price":35.55,"volume":29450,"average_price":38.13,"oi":65550.0,"net_change":-3.55,"total_buy_quantity":31350.0,"total_sell_quantity":117800.0,"lower_circuit_limit":13.4,"upper_circuit_limit":64.8,"last_trade_time":"1745920725959","oi_day_high":72200.0,"oi_day_low":64600.0},"NSE_FO:SAIL25MAY117.5PE":{"ohlc":{"open":5.15,"high":6.5,"low":4.65,"close":6.3},"depth":{"buy":[{"quantity":12000,"price":6.2,"orders":3},{"quantity":12000,"price":6.15,"orders":3},{"quantity":8000,"price":6.1,"orders":2},{"quantity":24000,"price":6.05,"orders":2},{"quantity":24000,"price":6.0,"orders":2}],"sell":[{"quantity":8000,"price":6.3,"orders":2},{"quantity":8000,"price":6.35,"orders":2},{"quantity":28000,"price":6.4,"orders":3},{"quantity":8000,"price":6.45,"orders":2},{"quantity":24000,"price":6.5,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|135182","symbol":"SAIL25MAY117.5PE","last_price":6.3,"volume":1244000,"average_price":5.61,"oi":1168000.0,"net_change":0.95,"total_buy_quantity":368000.0,"total_sell_quantity":544000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1745920787837","oi_day_high":1172000.0,"oi_day_low":784000.0},"NSE_FO:ICICIBANK25MAY1400PE":{"ohlc":{"open":18.75,"high":22.6,"low":16.5,"close":20.4},"depth":{"buy":[{"quantity":2100,"price":20.3,"orders":3},{"quantity":1400,"price":20.25,"orders":2},{"quantity":3500,"price":20.2,"orders":5},{"quantity":2800,"price":20.15,"orders":4},{"quantity":1400,"price":20.1,"orders":2}],"sell":[{"quantity":700,"price":20.4,"orders":1},{"quantity":2100,"price":20.45,"orders":3},{"quantity":5600,"price":20.5,"orders":8},{"quantity":2100,"price":20.55,"orders":3},{"quantity":4200,"price":20.6,"orders":6}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|90471","symbol":"ICICIBANK25MAY1400PE","last_price":20.4,"volume":4770500,"average_price":19.96,"oi":3341800.0,"net_change":0.7,"total_buy_quantity":304500.0,"total_sell_quantity":301700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.7,"last_trade_time":"1745920789143","oi_day_high":3374000.0,"oi_day_low":3195500.0},"NSE_FO:BSOFT25MAY395CE":{"ohlc":{"open":19.05,"high":22.0,"low":17.55,"close":21.0},"depth":{"buy":[{"quantity":1000,"price":21.2,"orders":1},{"quantity":1000,"price":20.9,"orders":1},{"quantity":7000,"price":20.85,"orders":3},{"quantity":1000,"price":20.8,"orders":1},{"quantity":3000,"price":20.6,"orders":2}],"sell":[{"quantity":2000,"price":21.4,"orders":2},{"quantity":1000,"price":21.5,"orders":1},{"quantity":1000,"price":21.55,"orders":1},{"quantity":1000,"price":21.6,"orders":1},{"quantity":1000,"price":21.65,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|77885","symbol":"BSOFT25MAY395CE","last_price":21.0,"volume":267000,"average_price":19.95,"oi":127000.0,"net_change":2.8,"total_buy_quantity":81000.0,"total_sell_quantity":108000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.2,"last_trade_time":"1745920676245","oi_day_high":138000.0,"oi_day_low":126000.0},"NSE_FO:PAGEIND25MAY45000PE":{"ohlc":{"open":1430.0,"high":1629.6,"low":1412.15,"close":1544.0},"depth":{"buy":[{"quantity":15,"price":1441.9,"orders":1},{"quantity":15,"price":1441.85,"orders":1},{"quantity":15,"price":1441.45,"orders":1},{"quantity":75,"price":1399.65,"orders":1},{"quantity":75,"price":1384.8,"orders":1}],"sell":[{"quantity":15,"price":1576.1,"orders":1},{"quantity":15,"price":1576.25,"orders":1},{"quantity":15,"price":1576.45,"orders":1},{"quantity":75,"price":1604.35,"orders":1},{"quantity":75,"price":1618.25,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|112171","symbol":"PAGEIND25MAY45000PE","last_price":1544.0,"volume":1650,"average_price":1527.51,"oi":1575.0,"net_change":116.4,"total_buy_quantity":1470.0,"total_sell_quantity":660.0,"lower_circuit_limit":479.25,"upper_circuit_limit":2375.95,"last_trade_time":"1745915139935","oi_day_high":1575.0,"oi_day_low":1305.0},"NSE_FO:TORNTPHARM25MAY3350CE":{"ohlc":{"open":125.6,"high":128.95,"low":109.8,"close":112.05},"depth":{"buy":[{"quantity":250,"price":111.05,"orders":1},{"quantity":250,"price":111.0,"orders":1},{"quantity":250,"price":110.65,"orders":1},{"quantity":250,"price":110.6,"orders":1},{"quantity":250,"price":107.7,"orders":1}],"sell":[{"quantity":250,"price":114.65,"orders":1},{"quantity":250,"price":114.85,"orders":1},{"quantity":250,"price":115.0,"orders":1},{"quantity":250,"price":115.75,"orders":1},{"quantity":250,"price":115.8,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|144795","symbol":"TORNTPHARM25MAY3350CE","last_price":112.05,"volume":20250,"average_price":119.13,"oi":20000.0,"net_change":-14.45,"total_buy_quantity":22500.0,"total_sell_quantity":31500.0,"lower_circuit_limit":48.65,"upper_circuit_limit":204.35,"last_trade_time":"1745920639191","oi_day_high":23750.0,"oi_day_low":19750.0},"NSE_FO:HINDPETRO25MAY390CE":{"ohlc":{"open":21.45,"high":22.05,"low":18.1,"close":18.9},"depth":{"buy":[{"quantity":2025,"price":18.7,"orders":1},{"quantity":4050,"price":18.65,"orders":2},{"quantity":4050,"price":18.6,"orders":2},{"quantity":2025,"price":18.55,"orders":1},{"quantity":2025,"price":18.5,"orders":1}],"sell":[{"quantity":2025,"price":19.05,"orders":1},{"quantity":2025,"price":19.1,"orders":1},{"quantity":4050,"price":19.15,"orders":2},{"quantity":2025,"price":19.25,"orders":1},{"quantity":12150,"price":19.3,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|89174","symbol":"HINDPETRO25MAY390CE","last_price":18.9,"volume":1075275,"average_price":20.29,"oi":1050975.0,"net_change":-0.9,"total_buy_quantity":289575.0,"total_sell_quantity":283500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.8,"last_trade_time":"1745920790016","oi_day_high":1087425.0,"oi_day_low":1006425.0},"NSE_FO:M&MFIN25MAY270PE":{"ohlc":{"open":13.15,"high":14.7,"low":12.15,"close":14.7},"depth":{"buy":[{"quantity":4000,"price":14.45,"orders":2},{"quantity":2000,"price":14.35,"orders":1},{"quantity":2000,"price":14.3,"orders":1},{"quantity":6000,"price":14.25,"orders":2},{"quantity":2000,"price":14.1,"orders":1}],"sell":[{"quantity":2000,"price":14.6,"orders":1},{"quantity":4000,"price":14.65,"orders":2},{"quantity":4000,"price":14.7,"orders":2},{"quantity":6000,"price":14.75,"orders":2},{"quantity":2000,"price":14.8,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|103517","symbol":"M&MFIN25MAY270PE","last_price":14.7,"volume":244000,"average_price":13.72,"oi":978000.0,"net_change":1.05,"total_buy_quantity":248000.0,"total_sell_quantity":332000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.65,"last_trade_time":"1745920514315","oi_day_high":978000.0,"oi_day_low":926000.0},"NSE_FO:SIEMENS25MAY2900CE":{"ohlc":{"open":162.95,"high":189.9,"low":146.0,"close":160.0},"depth":{"buy":[{"quantity":150,"price":159.3,"orders":2},{"quantity":75,"price":159.25,"orders":1},{"quantity":75,"price":159.1,"orders":1},{"quantity":75,"price":159.05,"orders":1},{"quantity":75,"price":159.0,"orders":1}],"sell":[{"quantity":150,"price":161.0,"orders":1},{"quantity":75,"price":161.9,"orders":1},{"quantity":225,"price":161.95,"orders":2},{"quantity":150,"price":162.0,"orders":2},{"quantity":300,"price":163.0,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|41421","symbol":"SIEMENS25MAY2900CE","last_price":160.0,"volume":398175,"average_price":173.72,"oi":133650.0,"net_change":8.15,"total_buy_quantity":8250.0,"total_sell_quantity":24825.0,"lower_circuit_limit":32.2,"upper_circuit_limit":271.5,"last_trade_time":"1745920799815","oi_day_high":153375.0,"oi_day_low":123525.0},"NSE_FO:CESC25MAY157.5PE":{"ohlc":{"open":5.85,"high":5.85,"low":5.85,"close":5.85},"depth":{"buy":[{"quantity":2925,"price":6.4,"orders":1},{"quantity":11700,"price":6.35,"orders":1},{"quantity":29250,"price":5.95,"orders":1},{"quantity":8775,"price":5.75,"orders":1},{"quantity":29250,"price":4.75,"orders":1}],"sell":[{"quantity":2925,"price":7.05,"orders":1},{"quantity":14625,"price":7.1,"orders":1},{"quantity":8775,"price":7.55,"orders":1},{"quantity":14625,"price":7.7,"orders":1},{"quantity":29250,"price":7.85,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|80002","symbol":"CESC25MAY157.5PE","last_price":5.85,"volume":0,"average_price":0.0,"oi":119925.0,"net_change":0.0,"total_buy_quantity":245700.0,"total_sell_quantity":257400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1745828112000","oi_day_high":128700.0,"oi_day_low":67275.0},"NSE_FO:BSE25MAY6500PE":{"ohlc":{"open":380.1,"high":385.0,"low":276.35,"close":346.95},"depth":{"buy":[{"quantity":125,"price":345.45,"orders":1},{"quantity":250,"price":345.4,"orders":2},{"quantity":125,"price":340.0,"orders":1},{"quantity":500,"price":335.75,"orders":1},{"quantity":125,"price":334.3,"orders":1}],"sell":[{"quantity":250,"price":347.85,"orders":2},{"quantity":125,"price":347.95,"orders":1},{"quantity":250,"price":348.0,"orders":1},{"quantity":125,"price":348.25,"orders":1},{"quantity":125,"price":350.95,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|35244","symbol":"BSE25MAY6500PE","last_price":346.95,"volume":424625,"average_price":316.75,"oi":183625.0,"net_change":-31.3,"total_buy_quantity":19625.0,"total_sell_quantity":22125.0,"lower_circuit_limit":62.05,"upper_circuit_limit":694.45,"last_trade_time":"1745920773399","oi_day_high":185750.0,"oi_day_low":148500.0},"NSE_FO:MFSL25MAY1240PE":{"ohlc":{"open":29.95,"high":31.15,"low":23.85,"close":24.7},"depth":{"buy":[{"quantity":800,"price":24.4,"orders":1},{"quantity":800,"price":24.35,"orders":1},{"quantity":800,"price":24.05,"orders":1},{"quantity":2400,"price":21.25,"orders":1},{"quantity":12000,"price":21.2,"orders":1}],"sell":[{"quantity":800,"price":25.2,"orders":1},{"quantity":800,"price":25.25,"orders":1},{"quantity":800,"price":25.5,"orders":1},{"quantity":12000,"price":29.7,"orders":1},{"quantity":2400,"price":32.25,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|105474","symbol":"MFSL25MAY1240PE","last_price":24.7,"volume":59200,"average_price":27.48,"oi":56800.0,"net_change":-5.3,"total_buy_quantity":84000.0,"total_sell_quantity":96000.0,"lower_circuit_limit":7.15,"upper_circuit_limit":52.85,"last_trade_time":"1745920754546","oi_day_high":63200.0,"oi_day_low":52800.0},"NSE_FO:PNBHOUSING25MAY1000CE":{"ohlc":{"open":81.1,"high":115.05,"low":63.95,"close":71.9},"depth":{"buy":[{"quantity":650,"price":71.75,"orders":1},{"quantity":650,"price":71.7,"orders":1},{"quantity":650,"price":71.55,"orders":1},{"quantity":650,"price":71.4,"orders":1},{"quantity":650,"price":71.35,"orders":1}],"sell":[{"quantity":650,"price":72.65,"orders":1},{"quantity":650,"price":72.7,"orders":1},{"quantity":1950,"price":72.85,"orders":1},{"quantity":650,"price":72.9,"orders":1},{"quantity":1950,"price":73.25,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|130559","symbol":"PNBHOUSING25MAY1000CE","last_price":71.9,"volume":1050400,"average_price":84.57,"oi":286000.0,"net_change":29.5,"total_buy_quantity":91000.0,"total_sell_quantity":114400.0,"lower_circuit_limit":2.55,"upper_circuit_limit":166.15,"last_trade_time":"1745920779699","oi_day_high":433550.0,"oi_day_low":286000.0},"NSE_FO:NAUKRI25MAY7200PE":{"ohlc":{"open":398.75,"high":443.4,"low":348.15,"close":360.5},"depth":{"buy":[{"quantity":75,"price":357.15,"orders":1},{"quantity":75,"price":357.1,"orders":1},{"quantity":150,"price":357.05,"orders":1},{"quantity":75,"price":357.0,"orders":1},{"quantity":150,"price":336.25,"orders":1}],"sell":[{"quantity":75,"price":368.15,"orders":1},{"quantity":75,"price":368.45,"orders":1},{"quantity":150,"price":370.65,"orders":1},{"quantity":150,"price":370.7,"orders":1},{"quantity":75,"price":370.75,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|107839","symbol":"NAUKRI25MAY7200PE","last_price":360.5,"volume":11025,"average_price":380.02,"oi":12675.0,"net_change":-46.95,"total_buy_quantity":5175.0,"total_sell_quantity":9675.0,"lower_circuit_limit":152.4,"upper_circuit_limit":662.5,"last_trade_time":"1745920671943","oi_day_high":13050.0,"oi_day_low":9300.0},"NSE_FO:PHOENIXLTD25MAY1650CE":{"ohlc":{"open":81.0,"high":91.2,"low":74.8,"close":78.0},"depth":{"buy":[{"quantity":350,"price":73.9,"orders":1},{"quantity":350,"price":73.85,"orders":1},{"quantity":700,"price":72.75,"orders":1},{"quantity":1050,"price":72.7,"orders":1},{"quantity":1750,"price":72.3,"orders":1}],"sell":[{"quantity":350,"price":87.1,"orders":1},{"quantity":1400,"price":87.15,"orders":1},{"quantity":350,"price":88.0,"orders":1},{"quantity":350,"price":91.0,"orders":1},{"quantity":3500,"price":91.45,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|128671","symbol":"PHOENIXLTD25MAY1650CE","last_price":78.0,"volume":75600,"average_price":82.62,"oi":51800.0,"net_change":-2.15,"total_buy_quantity":49700.0,"total_sell_quantity":43050.0,"lower_circuit_limit":12.2,"upper_circuit_limit":148.1,"last_trade_time":"1745920061267","oi_day_high":54250.0,"oi_day_low":47950.0},"NSE_FO:GRASIM25MAY2720PE":{"ohlc":{"open":63.0,"high":73.85,"low":58.35,"close":63.2},"depth":{"buy":[{"quantity":500,"price":63.15,"orders":2},{"quantity":250,"price":60.8,"orders":1},{"quantity":250,"price":60.75,"orders":1},{"quantity":250,"price":59.95,"orders":1},{"quantity":250,"price":58.05,"orders":1}],"sell":[{"quantity":250,"price":63.75,"orders":1},{"quantity":250,"price":63.8,"orders":1},{"quantity":250,"price":67.35,"orders":1},{"quantity":250,"price":69.85,"orders":1},{"quantity":250,"price":69.9,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|84985","symbol":"GRASIM25MAY2720PE","last_price":63.2,"volume":58750,"average_price":66.88,"oi":18750.0,"net_change":5.25,"total_buy_quantity":40250.0,"total_sell_quantity":43500.0,"lower_circuit_limit":9.15,"upper_circuit_limit":106.75,"last_trade_time":"1745920702956","oi_day_high":19500.0,"oi_day_low":16000.0},"NSE_FO:GMRAIRPORT25MAY89PE":{"ohlc":{"open":3.65,"high":3.7,"low":3.0,"close":3.3},"depth":{"buy":[{"quantity":5625,"price":3.25,"orders":1},{"quantity":11250,"price":3.2,"orders":2},{"quantity":22500,"price":3.15,"orders":4},{"quantity":11250,"price":3.1,"orders":2},{"quantity":16875,"price":3.05,"orders":3}],"sell":[{"quantity":33750,"price":3.35,"orders":5},{"quantity":22500,"price":3.4,"orders":4},{"quantity":22500,"price":3.45,"orders":3},{"quantity":28125,"price":3.5,"orders":4},{"quantity":16875,"price":3.55,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|90037","symbol":"GMRAIRPORT25MAY89PE","last_price":3.3,"volume":1147500,"average_price":3.21,"oi":725625.0,"net_change":-0.45,"total_buy_quantity":1051875.0,"total_sell_quantity":933750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1745920796178","oi_day_high":725625.0,"oi_day_low":461250.0},"NSE_FO:IIFL25MAY375PE":{"ohlc":{"open":22.8,"high":25.9,"low":22.8,"close":25.05},"depth":{"buy":[{"quantity":1550,"price":23.85,"orders":1},{"quantity":6200,"price":23.25,"orders":1},{"quantity":15500,"price":22.75,"orders":1},{"quantity":10850,"price":22.3,"orders":1},{"quantity":4650,"price":21.15,"orders":1}],"sell":[{"quantity":1550,"price":26.05,"orders":1},{"quantity":1550,"price":26.1,"orders":1},{"quantity":7750,"price":26.45,"orders":1},{"quantity":10850,"price":26.8,"orders":2},{"quantity":15500,"price":27.35,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|102873","symbol":"IIFL25MAY375PE","last_price":25.05,"volume":23250,"average_price":24.69,"oi":263500.0,"net_change":0.2,"total_buy_quantity":131750.0,"total_sell_quantity":63550.0,"lower_circuit_limit":4.85,"upper_circuit_limit":44.85,"last_trade_time":"1745908463914","oi_day_high":263500.0,"oi_day_low":260400.0},"NSE_FO:ADANIGREEN25MAY960CE":{"ohlc":{"open":53.95,"high":57.0,"low":35.15,"close":35.55},"depth":{"buy":[{"quantity":750,"price":35.55,"orders":2},{"quantity":750,"price":35.5,"orders":2},{"quantity":375,"price":35.2,"orders":1},{"quantity":375,"price":35.15,"orders":1},{"quantity":375,"price":35.05,"orders":1}],"sell":[{"quantity":375,"price":36.0,"orders":1},{"quantity":375,"price":36.05,"orders":1},{"quantity":375,"price":36.1,"orders":1},{"quantity":375,"price":36.15,"orders":1},{"quantity":1875,"price":36.2,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|64784","symbol":"ADANIGREEN25MAY960CE","last_price":35.55,"volume":1918500,"average_price":43.89,"oi":1033500.0,"net_change":-14.35,"total_buy_quantity":177750.0,"total_sell_quantity":185250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.1,"last_trade_time":"1745920799318","oi_day_high":1057875.0,"oi_day_low":826125.0},"NSE_FO:HINDALCO25MAY630CE":{"ohlc":{"open":28.1,"high":29.2,"low":22.75,"close":23.2},"depth":{"buy":[{"quantity":1400,"price":23.2,"orders":1},{"quantity":2800,"price":23.15,"orders":2},{"quantity":1400,"price":23.1,"orders":1},{"quantity":1400,"price":23.05,"orders":1},{"quantity":2800,"price":23.0,"orders":2}],"sell":[{"quantity":2800,"price":23.35,"orders":2},{"quantity":1400,"price":23.45,"orders":1},{"quantity":5600,"price":23.5,"orders":3},{"quantity":1400,"price":23.55,"orders":1},{"quantity":1400,"price":23.6,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|96927","symbol":"HINDALCO25MAY630CE","last_price":23.2,"volume":1061200,"average_price":25.05,"oi":1446200.0,"net_change":-3.65,"total_buy_quantity":138600.0,"total_sell_quantity":266000.0,"lower_circuit_limit":6.15,"upper_circuit_limit":47.55,"last_trade_time":"1745920720808","oi_day_high":1465800.0,"oi_day_low":1345400.0},"NSE_FO:LTIM25MAY4550CE":{"ohlc":{"open":170.95,"high":249.25,"low":160.9,"close":214.45},"depth":{"buy":[{"quantity":150,"price":210.1,"orders":1},{"quantity":300,"price":210.05,"orders":1},{"quantity":150,"price":205.0,"orders":1},{"quantity":1050,"price":200.65,"orders":2},{"quantity":150,"price":194.7,"orders":1}],"sell":[{"quantity":150,"price":219.95,"orders":1},{"quantity":150,"price":220.0,"orders":1},{"quantity":150,"price":227.85,"orders":1},{"quantity":150,"price":227.9,"orders":1},{"quantity":150,"price":231.45,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|115837","symbol":"LTIM25MAY4550CE","last_price":214.45,"volume":157200,"average_price":200.86,"oi":45450.0,"net_change":56.5,"total_buy_quantity":9600.0,"total_sell_quantity":8400.0,"lower_circuit_limit":28.55,"upper_circuit_limit":287.35,"last_trade_time":"1745920780069","oi_day_high":60750.0,"oi_day_low":45450.0},"NSE_FO:SONACOMS25MAY470CE":{"ohlc":{"open":26.0,"high":35.75,"low":23.2,"close":33.9},"depth":{"buy":[{"quantity":775,"price":33.95,"orders":1},{"quantity":775,"price":33.9,"orders":1},{"quantity":775,"price":33.75,"orders":1},{"quantity":775,"price":33.05,"orders":1},{"quantity":775,"price":33.0,"orders":1}],"sell":[{"quantity":1550,"price":34.45,"orders":2},{"quantity":775,"price":34.85,"orders":1},{"quantity":1550,"price":35.0,"orders":1},{"quantity":775,"price":35.4,"orders":1},{"quantity":3875,"price":35.45,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|139021","symbol":"SONACOMS25MAY470CE","last_price":33.9,"volume":605275,"average_price":29.53,"oi":130200.0,"net_change":11.8,"total_buy_quantity":73625.0,"total_sell_quantity":64325.0,"lower_circuit_limit":2.1,"upper_circuit_limit":63.2,"last_trade_time":"1745920716411","oi_day_high":197625.0,"oi_day_low":130200.0},"NSE_FO:IDEA25MAY8PE":{"ohlc":{"open":0.8,"high":0.95,"low":0.75,"close":0.9},"depth":{"buy":[{"quantity":2920000,"price":0.9,"orders":14},{"quantity":7760000,"price":0.85,"orders":21},{"quantity":5800000,"price":0.8,"orders":14},{"quantity":8160000,"price":0.75,"orders":21},{"quantity":11800000,"price":0.7,"orders":24}],"sell":[{"quantity":1240000,"price":0.95,"orders":10},{"quantity":3200000,"price":1.0,"orders":13},{"quantity":1240000,"price":1.05,"orders":2},{"quantity":1400000,"price":1.1,"orders":5},{"quantity":720000,"price":1.15,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|91447","symbol":"IDEA25MAY8PE","last_price":0.9,"volume":32240000,"average_price":0.86,"oi":1.3752E8,"net_change":0.1,"total_buy_quantity":1.3832E8,"total_sell_quantity":9680000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1745920798776","oi_day_high":1.3752E8,"oi_day_low":1.3384E8},"NSE_FO:SBILIFE25MAY1600CE":{"ohlc":{"open":154.1,"high":173.0,"low":139.6,"close":147.5},"depth":{"buy":[{"quantity":375,"price":142.7,"orders":1},{"quantity":375,"price":142.65,"orders":1},{"quantity":375,"price":142.6,"orders":1},{"quantity":375,"price":142.3,"orders":1},{"quantity":1125,"price":142.05,"orders":3}],"sell":[{"quantity":750,"price":146.1,"orders":2},{"quantity":375,"price":146.15,"orders":1},{"quantity":750,"price":146.25,"orders":1},{"quantity":375,"price":147.05,"orders":1},{"quantity":1125,"price":149.05,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|121367","symbol":"SBILIFE25MAY1600CE","last_price":147.5,"volume":30375,"average_price":155.05,"oi":109500.0,"net_change":-6.6,"total_buy_quantity":38625.0,"total_sell_quantity":39375.0,"lower_circuit_limit":85.0,"upper_circuit_limit":223.2,"last_trade_time":"1745919000158","oi_day_high":116625.0,"oi_day_low":109500.0},"NSE_FO:MAXHEALTH25MAY1120CE":{"ohlc":{"open":45.9,"high":49.75,"low":42.1,"close":44.8},"depth":{"buy":[{"quantity":1050,"price":44.4,"orders":2},{"quantity":525,"price":43.25,"orders":1},{"quantity":525,"price":43.2,"orders":1},{"quantity":525,"price":43.15,"orders":1},{"quantity":1050,"price":42.1,"orders":2}],"sell":[{"quantity":525,"price":44.95,"orders":1},{"quantity":1050,"price":45.0,"orders":1},{"quantity":525,"price":45.4,"orders":1},{"quantity":525,"price":45.45,"orders":1},{"quantity":525,"price":50.3,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|104845","symbol":"MAXHEALTH25MAY1120CE","last_price":44.8,"volume":120225,"average_price":46.52,"oi":61950.0,"net_change":2.2,"total_buy_quantity":76125.0,"total_sell_quantity":83475.0,"lower_circuit_limit":3.2,"upper_circuit_limit":82.0,"last_trade_time":"1745920733198","oi_day_high":68775.0,"oi_day_low":56700.0},"NSE_FO:ABCAPITAL25MAY202.5PE":{"ohlc":{"open":8.4,"high":9.9,"low":8.3,"close":9.8},"depth":{"buy":[{"quantity":5400,"price":9.7,"orders":2},{"quantity":2700,"price":9.6,"orders":1},{"quantity":2700,"price":9.55,"orders":1},{"quantity":16200,"price":9.5,"orders":2},{"quantity":2700,"price":9.45,"orders":1}],"sell":[{"quantity":8100,"price":9.85,"orders":2},{"quantity":2700,"price":10.05,"orders":1},{"quantity":2700,"price":10.1,"orders":1},{"quantity":2700,"price":10.15,"orders":1},{"quantity":16200,"price":10.2,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|65398","symbol":"ABCAPITAL25MAY202.5PE","last_price":9.8,"volume":121500,"average_price":8.93,"oi":105300.0,"net_change":0.05,"total_buy_quantity":299700.0,"total_sell_quantity":302400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.75,"last_trade_time":"1745920775280","oi_day_high":118800.0,"oi_day_low":102600.0},"NSE_FO:INDUSTOWER25MAY405PE":{"ohlc":{"open":15.05,"high":19.6,"low":13.4,"close":19.0},"depth":{"buy":[{"quantity":1700,"price":18.85,"orders":1},{"quantity":1700,"price":18.8,"orders":1},{"quantity":1700,"price":18.7,"orders":1},{"quantity":3400,"price":18.65,"orders":2},{"quantity":1700,"price":18.45,"orders":1}],"sell":[{"quantity":5100,"price":19.0,"orders":3},{"quantity":3400,"price":19.05,"orders":2},{"quantity":1700,"price":19.1,"orders":1},{"quantity":1700,"price":19.15,"orders":1},{"quantity":1700,"price":19.2,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|105219","symbol":"INDUSTOWER25MAY405PE","last_price":19.0,"volume":532100,"average_price":16.55,"oi":249900.0,"net_change":2.75,"total_buy_quantity":239700.0,"total_sell_quantity":266900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.25,"last_trade_time":"1745920711576","oi_day_high":329800.0,"oi_day_low":248200.0},"NSE_FO:SRF25MAY3050CE":{"ohlc":{"open":133.85,"high":133.85,"low":102.95,"close":116.0},"depth":{"buy":[{"quantity":375,"price":116.1,"orders":1},{"quantity":375,"price":115.95,"orders":1},{"quantity":375,"price":114.85,"orders":1},{"quantity":375,"price":114.8,"orders":1},{"quantity":375,"price":114.7,"orders":1}],"sell":[{"quantity":375,"price":117.1,"orders":1},{"quantity":375,"price":117.3,"orders":1},{"quantity":375,"price":117.75,"orders":1},{"quantity":375,"price":117.8,"orders":1},{"quantity":375,"price":118.75,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|139437","symbol":"SRF25MAY3050CE","last_price":116.0,"volume":204375,"average_price":117.28,"oi":108750.0,"net_change":-14.8,"total_buy_quantity":46875.0,"total_sell_quantity":57000.0,"lower_circuit_limit":39.15,"upper_circuit_limit":222.45,"last_trade_time":"1745920717263","oi_day_high":113250.0,"oi_day_low":87375.0},"NSE_FO:ESCORTS25MAY3400PE":{"ohlc":{"open":138.45,"high":177.0,"low":137.5,"close":162.8},"depth":{"buy":[{"quantity":150,"price":158.5,"orders":1},{"quantity":150,"price":158.45,"orders":1},{"quantity":450,"price":158.4,"orders":1},{"quantity":150,"price":158.35,"orders":1},{"quantity":150,"price":157.75,"orders":1}],"sell":[{"quantity":150,"price":165.15,"orders":1},{"quantity":150,"price":165.2,"orders":1},{"quantity":450,"price":165.4,"orders":1},{"quantity":150,"price":165.45,"orders":1},{"quantity":450,"price":173.3,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|81712","symbol":"ESCORTS25MAY3400PE","last_price":162.8,"volume":6000,"average_price":154.23,"oi":30150.0,"net_change":6.8,"total_buy_quantity":14400.0,"total_sell_quantity":18900.0,"lower_circuit_limit":59.4,"upper_circuit_limit":252.6,"last_trade_time":"1745920682252","oi_day_high":31950.0,"oi_day_low":30150.0},"NSE_FO:JIOFIN25MAY260PE":{"ohlc":{"open":9.6,"high":11.6,"low":9.3,"close":10.35},"depth":{"buy":[{"quantity":3300,"price":10.35,"orders":2},{"quantity":14850,"price":10.3,"orders":7},{"quantity":6600,"price":10.25,"orders":3},{"quantity":9900,"price":10.2,"orders":4},{"quantity":11550,"price":10.15,"orders":2}],"sell":[{"quantity":1650,"price":10.4,"orders":1},{"quantity":13200,"price":10.45,"orders":6},{"quantity":11550,"price":10.5,"orders":4},{"quantity":23100,"price":10.55,"orders":6},{"quantity":26400,"price":10.6,"orders":6}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|97765","symbol":"JIOFIN25MAY260PE","last_price":10.35,"volume":1777050,"average_price":10.42,"oi":3222450.0,"net_change":0.3,"total_buy_quantity":235950.0,"total_sell_quantity":414150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1745920784479","oi_day_high":3235650.0,"oi_day_low":3125100.0},"NSE_FO:APOLLOTYRE25MAY470CE":{"ohlc":{"open":14.7,"high":15.55,"low":12.1,"close":13.0},"depth":{"buy":[{"quantity":3400,"price":12.85,"orders":1},{"quantity":1700,"price":12.8,"orders":1},{"quantity":1700,"price":12.65,"orders":1},{"quantity":1700,"price":12.6,"orders":1},{"quantity":1700,"price":12.55,"orders":1}],"sell":[{"quantity":1700,"price":13.0,"orders":1},{"quantity":1700,"price":13.4,"orders":1},{"quantity":1700,"price":13.55,"orders":1},{"quantity":5100,"price":13.85,"orders":1},{"quantity":6800,"price":13.9,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|68710","symbol":"APOLLOTYRE25MAY470CE","last_price":13.0,"volume":246500,"average_price":13.49,"oi":498100.0,"net_change":-1.7,"total_buy_quantity":312800.0,"total_sell_quantity":302600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.7,"last_trade_time":"1745920787314","oi_day_high":504900.0,"oi_day_low":484500.0},"NSE_FO:INDUSINDBK25MAY820PE":{"ohlc":{"open":35.35,"high":36.9,"low":27.45,"close":32.0},"depth":{"buy":[{"quantity":500,"price":32.0,"orders":1},{"quantity":500,"price":31.95,"orders":1},{"quantity":500,"price":31.75,"orders":1},{"quantity":500,"price":31.5,"orders":1},{"quantity":2500,"price":31.45,"orders":1}],"sell":[{"quantity":500,"price":32.3,"orders":1},{"quantity":1000,"price":32.35,"orders":2},{"quantity":500,"price":32.4,"orders":1},{"quantity":500,"price":32.45,"orders":1},{"quantity":1500,"price":32.5,"orders":3}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|94523","symbol":"INDUSINDBK25MAY820PE","last_price":32.0,"volume":749500,"average_price":32.54,"oi":641500.0,"net_change":-3.25,"total_buy_quantity":139500.0,"total_sell_quantity":125000.0,"lower_circuit_limit":3.15,"upper_circuit_limit":67.35,"last_trade_time":"1745920754520","oi_day_high":666000.0,"oi_day_low":612500.0},"NSE_FO:LICI25MAY820CE":{"ohlc":{"open":23.0,"high":26.0,"low":20.45,"close":21.0},"depth":{"buy":[{"quantity":575,"price":20.95,"orders":1},{"quantity":575,"price":20.85,"orders":1},{"quantity":575,"price":20.75,"orders":1},{"quantity":575,"price":20.65,"orders":1},{"quantity":575,"price":20.6,"orders":1}],"sell":[{"quantity":1150,"price":21.35,"orders":2},{"quantity":575,"price":21.45,"orders":1},{"quantity":1725,"price":21.55,"orders":2},{"quantity":575,"price":21.6,"orders":1},{"quantity":575,"price":21.65,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|101390","symbol":"LICI25MAY820CE","last_price":21.0,"volume":81650,"average_price":22.92,"oi":179975.0,"net_change":-0.6,"total_buy_quantity":109825.0,"total_sell_quantity":109825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.2,"last_trade_time":"1745920790701","oi_day_high":179975.0,"oi_day_low":166175.0},"NSE_FO:SHRIRAMFIN25MAY700PE":{"ohlc":{"open":89.7,"high":91.5,"low":84.7,"close":86.85},"depth":{"buy":[{"quantity":750,"price":87.9,"orders":1},{"quantity":750,"price":87.85,"orders":1},{"quantity":9750,"price":85.7,"orders":3},{"quantity":3000,"price":85.55,"orders":1},{"quantity":750,"price":85.5,"orders":1}],"sell":[{"quantity":3000,"price":89.45,"orders":3},{"quantity":750,"price":89.5,"orders":1},{"quantity":750,"price":89.55,"orders":1},{"quantity":1500,"price":89.6,"orders":2},{"quantity":750,"price":89.75,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|122657","symbol":"SHRIRAMFIN25MAY700PE","last_price":86.85,"volume":35250,"average_price":88.66,"oi":381000.0,"net_change":4.85,"total_buy_quantity":74250.0,"total_sell_quantity":69750.0,"lower_circuit_limit":47.85,"upper_circuit_limit":116.15,"last_trade_time":"1745918997416","oi_day_high":395250.0,"oi_day_low":381000.0},"NSE_FO:MOTHERSON25MAY135CE":{"ohlc":{"open":7.55,"high":9.35,"low":6.75,"close":7.2},"depth":{"buy":[{"quantity":7100,"price":7.1,"orders":2},{"quantity":10650,"price":7.05,"orders":2},{"quantity":7100,"price":7.0,"orders":2},{"quantity":7100,"price":6.95,"orders":2},{"quantity":3550,"price":6.85,"orders":1}],"sell":[{"quantity":21300,"price":7.2,"orders":2},{"quantity":10650,"price":7.25,"orders":3},{"quantity":7100,"price":7.3,"orders":2},{"quantity":3550,"price":7.35,"orders":1},{"quantity":3550,"price":7.4,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|105895","symbol":"MOTHERSON25MAY135CE","last_price":7.2,"volume":2946500,"average_price":7.92,"oi":1615250.0,"net_change":0.7,"total_buy_quantity":315950.0,"total_sell_quantity":710000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1745920734731","oi_day_high":1739500.0,"oi_day_low":1498100.0},"NSE_FO:CHOLAFIN25MAY1540CE":{"ohlc":{"open":50.05,"high":51.1,"low":35.65,"close":37.15},"depth":{"buy":[{"quantity":625,"price":36.55,"orders":1},{"quantity":625,"price":36.3,"orders":1},{"quantity":625,"price":36.25,"orders":1},{"quantity":625,"price":36.05,"orders":1},{"quantity":625,"price":35.8,"orders":1}],"sell":[{"quantity":625,"price":37.1,"orders":1},{"quantity":1250,"price":37.15,"orders":2},{"quantity":1250,"price":37.2,"orders":2},{"quantity":1875,"price":37.4,"orders":1},{"quantity":625,"price":37.45,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|80759","symbol":"CHOLAFIN25MAY1540CE","last_price":37.15,"volume":733125,"average_price":40.2,"oi":248750.0,"net_change":-19.25,"total_buy_quantity":88750.0,"total_sell_quantity":105625.0,"lower_circuit_limit":4.45,"upper_circuit_limit":108.35,"last_trade_time":"1745920752877","oi_day_high":276250.0,"oi_day_low":202500.0},"NSE_FO:HDFCAMC25MAY4550PE":{"ohlc":{"open":177.1,"high":236.0,"low":176.95,"close":216.85},"depth":{"buy":[{"quantity":300,"price":212.7,"orders":2},{"quantity":150,"price":212.65,"orders":1},{"quantity":300,"price":212.55,"orders":1},{"quantity":150,"price":211.0,"orders":1},{"quantity":750,"price":207.6,"orders":1}],"sell":[{"quantity":150,"price":221.9,"orders":1},{"quantity":150,"price":221.95,"orders":1},{"quantity":150,"price":230.8,"orders":1},{"quantity":750,"price":231.55,"orders":1},{"quantity":1350,"price":247.65,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|93473","symbol":"HDFCAMC25MAY4550PE","last_price":216.85,"volume":5100,"average_price":208.89,"oi":4050.0,"net_change":-3.8,"total_buy_quantity":7800.0,"total_sell_quantity":2550.0,"lower_circuit_limit":72.05,"upper_circuit_limit":369.25,"last_trade_time":"1745919199880","oi_day_high":4050.0,"oi_day_low":2250.0},"NSE_FO:IRB25MAY48PE":{"ohlc":{"open":2.45,"high":2.9,"low":2.4,"close":2.8},"depth":{"buy":[{"quantity":10250,"price":2.8,"orders":1},{"quantity":10250,"price":2.75,"orders":1},{"quantity":10250,"price":2.7,"orders":1},{"quantity":92250,"price":2.65,"orders":2},{"quantity":102500,"price":2.6,"orders":1}],"sell":[{"quantity":20500,"price":2.85,"orders":1},{"quantity":61500,"price":2.9,"orders":3},{"quantity":51250,"price":2.95,"orders":1},{"quantity":82000,"price":3.05,"orders":2},{"quantity":102500,"price":3.1,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|95827","symbol":"IRB25MAY48PE","last_price":2.8,"volume":123000,"average_price":2.71,"oi":625250.0,"net_change":-0.25,"total_buy_quantity":943000.0,"total_sell_quantity":1004500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1745917711261","oi_day_high":635500.0,"oi_day_low":625250.0},"NSE_FO:PIDILITIND25MAY3080PE":{"ohlc":{"open":104.1,"high":107.9,"low":104.1,"close":107.9},"depth":{"buy":[{"quantity":500,"price":117.65,"orders":1},{"quantity":250,"price":117.6,"orders":1},{"quantity":1000,"price":117.55,"orders":1},{"quantity":2500,"price":112.85,"orders":1},{"quantity":750,"price":103.5,"orders":1}],"sell":[{"quantity":250,"price":142.1,"orders":1},{"quantity":1250,"price":142.25,"orders":1},{"quantity":750,"price":145.1,"orders":1},{"quantity":2500,"price":149.15,"orders":1},{"quantity":1000,"price":149.4,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|116029","symbol":"PIDILITIND25MAY3080PE","last_price":107.9,"volume":500,"average_price":106.0,"oi":4250.0,"net_change":-0.35,"total_buy_quantity":8750.0,"total_sell_quantity":8250.0,"lower_circuit_limit":46.95,"upper_circuit_limit":169.55,"last_trade_time":"1745910271327","oi_day_high":4250.0,"oi_day_low":4250.0},"NSE_FO:KOTAKBANK25MAY2220PE":{"ohlc":{"open":71.45,"high":84.65,"low":66.6,"close":81.2},"depth":{"buy":[{"quantity":800,"price":81.3,"orders":2},{"quantity":800,"price":81.0,"orders":2},{"quantity":400,"price":80.9,"orders":1},{"quantity":400,"price":80.65,"orders":1},{"quantity":400,"price":80.6,"orders":1}],"sell":[{"quantity":400,"price":81.95,"orders":1},{"quantity":400,"price":82.0,"orders":1},{"quantity":400,"price":82.95,"orders":1},{"quantity":400,"price":83.0,"orders":1},{"quantity":400,"price":83.1,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|112103","symbol":"KOTAKBANK25MAY2220PE","last_price":81.2,"volume":644400,"average_price":75.7,"oi":235200.0,"net_change":3.2,"total_buy_quantity":51600.0,"total_sell_quantity":56800.0,"lower_circuit_limit":33.1,"upper_circuit_limit":122.9,"last_trade_time":"1745920789167","oi_day_high":286400.0,"oi_day_low":235200.0},"NSE_FO:TATATECH25MAY720CE":{"ohlc":{"open":18.5,"high":18.5,"low":7.3,"close":7.45},"depth":{"buy":[{"quantity":2800,"price":7.45,"orders":3},{"quantity":2800,"price":7.4,"orders":3},{"quantity":3500,"price":7.35,"orders":4},{"quantity":1400,"price":7.3,"orders":2},{"quantity":2800,"price":7.25,"orders":3}],"sell":[{"quantity":2100,"price":7.6,"orders":3},{"quantity":3500,"price":7.65,"orders":3},{"quantity":1400,"price":7.7,"orders":2},{"quantity":2800,"price":7.75,"orders":2},{"quantity":700,"price":7.8,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|131284","symbol":"TATATECH25MAY720CE","last_price":7.45,"volume":1173900,"average_price":9.63,"oi":427700.0,"net_change":-12.85,"total_buy_quantity":251300.0,"total_sell_quantity":217700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.3,"last_trade_time":"1745920793845","oi_day_high":429100.0,"oi_day_low":225400.0},"NSE_FO:RECLTD25MAY440CE":{"ohlc":{"open":19.3,"high":21.75,"low":16.0,"close":16.6},"depth":{"buy":[{"quantity":1000,"price":16.55,"orders":1},{"quantity":7000,"price":16.5,"orders":6},{"quantity":5000,"price":16.45,"orders":4},{"quantity":3000,"price":16.4,"orders":2},{"quantity":1000,"price":16.35,"orders":1}],"sell":[{"quantity":1000,"price":16.7,"orders":1},{"quantity":2000,"price":16.75,"orders":2},{"quantity":2000,"price":16.8,"orders":2},{"quantity":3000,"price":16.85,"orders":3},{"quantity":5000,"price":16.9,"orders":4}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|119728","symbol":"RECLTD25MAY440CE","last_price":16.6,"volume":2381000,"average_price":18.7,"oi":1577000.0,"net_change":-0.7,"total_buy_quantity":234000.0,"total_sell_quantity":386000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.3,"last_trade_time":"1745920764564","oi_day_high":1578000.0,"oi_day_low":1479000.0},"NSE_FO:ABB25MAY5700CE":{"ohlc":{"open":189.95,"high":211.7,"low":183.35,"close":193.05},"depth":{"buy":[{"quantity":125,"price":188.6,"orders":1},{"quantity":125,"price":188.5,"orders":1},{"quantity":1500,"price":172.7,"orders":1},{"quantity":1250,"price":170.65,"orders":1},{"quantity":500,"price":169.25,"orders":1}],"sell":[{"quantity":125,"price":193.9,"orders":1},{"quantity":125,"price":193.95,"orders":1},{"quantity":125,"price":194.0,"orders":1},{"quantity":125,"price":195.95,"orders":1},{"quantity":125,"price":196.0,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|65241","symbol":"ABB25MAY5700CE","last_price":193.05,"volume":64875,"average_price":197.51,"oi":78750.0,"net_change":17.15,"total_buy_quantity":13625.0,"total_sell_quantity":20375.0,"lower_circuit_limit":1.1,"upper_circuit_limit":350.7,"last_trade_time":"1745920779401","oi_day_high":82500.0,"oi_day_low":75500.0},"NSE_FO:INDIANB25MAY570PE":{"ohlc":{"open":19.55,"high":27.25,"low":18.8,"close":27.0},"depth":{"buy":[{"quantity":1900,"price":26.8,"orders":2},{"quantity":950,"price":26.6,"orders":1},{"quantity":1900,"price":26.15,"orders":1},{"quantity":2850,"price":26.1,"orders":1},{"quantity":1900,"price":25.8,"orders":1}],"sell":[{"quantity":950,"price":27.25,"orders":1},{"quantity":950,"price":27.3,"orders":1},{"quantity":950,"price":27.4,"orders":1},{"quantity":950,"price":27.45,"orders":1},{"quantity":1900,"price":27.55,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|103523","symbol":"INDIANB25MAY570PE","last_price":27.0,"volume":150100,"average_price":22.3,"oi":84550.0,"net_change":5.75,"total_buy_quantity":188100.0,"total_sell_quantity":71250.0,"lower_circuit_limit":1.25,"upper_circuit_limit":41.25,"last_trade_time":"1745920789632","oi_day_high":102600.0,"oi_day_low":82650.0},"NSE_FO:BHARATFORG25MAY1100CE":{"ohlc":{"open":63.4,"high":85.0,"low":62.0,"close":70.9},"depth":{"buy":[{"quantity":500,"price":71.05,"orders":1},{"quantity":500,"price":71.0,"orders":1},{"quantity":500,"price":69.65,"orders":1},{"quantity":2500,"price":69.6,"orders":1},{"quantity":2500,"price":69.4,"orders":1}],"sell":[{"quantity":500,"price":71.4,"orders":1},{"quantity":500,"price":71.45,"orders":1},{"quantity":500,"price":71.5,"orders":1},{"quantity":500,"price":71.9,"orders":1},{"quantity":500,"price":71.95,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|74775","symbol":"BHARATFORG25MAY1100CE","last_price":70.9,"volume":398500,"average_price":73.52,"oi":278500.0,"net_change":12.8,"total_buy_quantity":51500.0,"total_sell_quantity":71000.0,"lower_circuit_limit":14.85,"upper_circuit_limit":101.35,"last_trade_time":"1745920787509","oi_day_high":379000.0,"oi_day_low":278500.0},"NSE_FO:SJVN25MAY99CE":{"ohlc":{"open":4.95,"high":5.1,"low":3.65,"close":3.65},"depth":{"buy":[{"quantity":4725,"price":3.8,"orders":1},{"quantity":9450,"price":3.75,"orders":2},{"quantity":9450,"price":3.7,"orders":2},{"quantity":4725,"price":3.65,"orders":1},{"quantity":51975,"price":3.6,"orders":3}],"sell":[{"quantity":18900,"price":3.9,"orders":3},{"quantity":18900,"price":3.95,"orders":3},{"quantity":14175,"price":4.0,"orders":2},{"quantity":37800,"price":4.05,"orders":3},{"quantity":37800,"price":4.1,"orders":3}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|138190","symbol":"SJVN25MAY99CE","last_price":3.65,"volume":146475,"average_price":4.45,"oi":146475.0,"net_change":-1.0,"total_buy_quantity":841050.0,"total_sell_quantity":996975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1745920091396","oi_day_high":160650.0,"oi_day_low":146475.0},"NSE_FO:BALKRISIND25MAY2580CE":{"ohlc":{"open":104.0,"high":117.75,"low":101.2,"close":117.05},"depth":{"buy":[{"quantity":300,"price":114.6,"orders":1},{"quantity":300,"price":114.55,"orders":1},{"quantity":600,"price":114.05,"orders":1},{"quantity":300,"price":113.35,"orders":1},{"quantity":1500,"price":111.95,"orders":1}],"sell":[{"quantity":300,"price":116.55,"orders":1},{"quantity":300,"price":116.6,"orders":1},{"quantity":300,"price":117.3,"orders":1},{"quantity":300,"price":117.65,"orders":1},{"quantity":300,"price":117.7,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|72896","symbol":"BALKRISIND25MAY2580CE","last_price":117.05,"volume":17400,"average_price":109.32,"oi":5700.0,"net_change":12.7,"total_buy_quantity":13500.0,"total_sell_quantity":27600.0,"lower_circuit_limit":25.95,"upper_circuit_limit":182.75,"last_trade_time":"1745920799315","oi_day_high":7800.0,"oi_day_low":5400.0},"NSE_FO:SUNPHARMA25MAY1800PE":{"ohlc":{"open":33.95,"high":46.6,"low":33.45,"close":45.9},"depth":{"buy":[{"quantity":350,"price":45.65,"orders":1},{"quantity":700,"price":45.6,"orders":1},{"quantity":350,"price":45.55,"orders":1},{"quantity":3850,"price":45.5,"orders":2},{"quantity":350,"price":45.45,"orders":1}],"sell":[{"quantity":350,"price":46.5,"orders":1},{"quantity":350,"price":46.55,"orders":1},{"quantity":350,"price":46.65,"orders":1},{"quantity":700,"price":46.75,"orders":2},{"quantity":350,"price":46.8,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|125707","symbol":"SUNPHARMA25MAY1800PE","last_price":45.9,"volume":751100,"average_price":42.28,"oi":318150.0,"net_change":13.1,"total_buy_quantity":67550.0,"total_sell_quantity":43050.0,"lower_circuit_limit":7.75,"upper_circuit_limit":57.85,"last_trade_time":"1745920790198","oi_day_high":318150.0,"oi_day_low":223650.0},"NSE_FO:TITAN25MAY3380PE":{"ohlc":{"open":97.25,"high":110.95,"low":89.0,"close":97.25},"depth":{"buy":[{"quantity":175,"price":96.1,"orders":1},{"quantity":175,"price":96.05,"orders":1},{"quantity":175,"price":95.4,"orders":1},{"quantity":875,"price":93.55,"orders":1},{"quantity":175,"price":90.35,"orders":1}],"sell":[{"quantity":350,"price":97.0,"orders":2},{"quantity":2275,"price":97.15,"orders":1},{"quantity":700,"price":97.25,"orders":1},{"quantity":175,"price":97.75,"orders":1},{"quantity":175,"price":97.8,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|144457","symbol":"TITAN25MAY3380PE","last_price":97.25,"volume":82950,"average_price":98.28,"oi":50050.0,"net_change":-4.65,"total_buy_quantity":28700.0,"total_sell_quantity":32550.0,"lower_circuit_limit":31.95,"upper_circuit_limit":171.85,"last_trade_time":"1745920797625","oi_day_high":50050.0,"oi_day_low":36750.0},"NSE_FO:NHPC25MAY89CE":{"ohlc":{"open":3.5,"high":3.5,"low":3.0,"close":3.2},"depth":{"buy":[{"quantity":6400,"price":3.1,"orders":1},{"quantity":6400,"price":3.05,"orders":1},{"quantity":6400,"price":3.0,"orders":1},{"quantity":6400,"price":2.95,"orders":1},{"quantity":6400,"price":2.9,"orders":1}],"sell":[{"quantity":6400,"price":3.2,"orders":1},{"quantity":6400,"price":3.25,"orders":1},{"quantity":6400,"price":3.3,"orders":1},{"quantity":32000,"price":3.35,"orders":2},{"quantity":6400,"price":3.4,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|123706","symbol":"NHPC25MAY89CE","last_price":3.2,"volume":192000,"average_price":3.16,"oi":345600.0,"net_change":-0.15,"total_buy_quantity":1107200.0,"total_sell_quantity":1196800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1745919725830","oi_day_high":345600.0,"oi_day_low":275200.0},"NSE_FO:PIIND25MAY3650PE":{"ohlc":{"open":120.0,"high":141.85,"low":118.5,"close":137.55},"depth":{"buy":[{"quantity":125,"price":133.85,"orders":1},{"quantity":125,"price":133.6,"orders":1},{"quantity":250,"price":133.55,"orders":1},{"quantity":250,"price":132.05,"orders":1},{"quantity":125,"price":129.1,"orders":1}],"sell":[{"quantity":125,"price":136.15,"orders":1},{"quantity":125,"price":136.2,"orders":1},{"quantity":250,"price":136.45,"orders":1},{"quantity":125,"price":137.2,"orders":1},{"quantity":250,"price":137.95,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|129736","symbol":"PIIND25MAY3650PE","last_price":137.55,"volume":16875,"average_price":129.07,"oi":11500.0,"net_change":3.6,"total_buy_quantity":21375.0,"total_sell_quantity":17500.0,"lower_circuit_limit":47.2,"upper_circuit_limit":220.7,"last_trade_time":"1745920795074","oi_day_high":12875.0,"oi_day_low":10000.0},"NSE_FO:FEDERALBNK25MAY202.5CE":{"ohlc":{"open":7.5,"high":10.1,"low":6.5,"close":8.95},"depth":{"buy":[{"quantity":15000,"price":8.9,"orders":3},{"quantity":5000,"price":8.85,"orders":1},{"quantity":10000,"price":8.8,"orders":2},{"quantity":5000,"price":8.75,"orders":1},{"quantity":5000,"price":8.7,"orders":1}],"sell":[{"quantity":10000,"price":9.05,"orders":2},{"quantity":15000,"price":9.1,"orders":2},{"quantity":5000,"price":9.15,"orders":1},{"quantity":15000,"price":9.2,"orders":2},{"quantity":20000,"price":9.25,"orders":3}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|88993","symbol":"FEDERALBNK25MAY202.5CE","last_price":8.95,"volume":3505000,"average_price":8.3,"oi":1100000.0,"net_change":1.75,"total_buy_quantity":485000.0,"total_sell_quantity":645000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1745920736196","oi_day_high":1235000.0,"oi_day_low":1010000.0},"NSE_FO:APOLLOHOSP25MAY7150CE":{"ohlc":{"open":159.8,"high":173.0,"low":139.35,"close":143.95},"depth":{"buy":[{"quantity":125,"price":138.4,"orders":1},{"quantity":125,"price":138.35,"orders":1},{"quantity":125,"price":138.15,"orders":1},{"quantity":250,"price":137.8,"orders":1},{"quantity":125,"price":137.5,"orders":1}],"sell":[{"quantity":125,"price":144.2,"orders":1},{"quantity":125,"price":144.25,"orders":1},{"quantity":250,"price":148.4,"orders":1},{"quantity":125,"price":148.75,"orders":1},{"quantity":125,"price":149.45,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|68321","symbol":"APOLLOHOSP25MAY7150CE","last_price":143.95,"volume":8500,"average_price":151.56,"oi":16875.0,"net_change":-15.85,"total_buy_quantity":8500.0,"total_sell_quantity":15500.0,"lower_circuit_limit":14.45,"upper_circuit_limit":305.15,"last_trade_time":"1745920775163","oi_day_high":17375.0,"oi_day_low":16125.0},"NSE_FO:UPL25MAY680CE":{"ohlc":{"open":28.0,"high":30.15,"low":21.05,"close":22.45},"depth":{"buy":[{"quantity":1355,"price":22.2,"orders":1},{"quantity":1355,"price":22.15,"orders":1},{"quantity":1355,"price":22.1,"orders":1},{"quantity":1355,"price":22.05,"orders":1},{"quantity":2710,"price":22.0,"orders":2}],"sell":[{"quantity":2710,"price":22.45,"orders":1},{"quantity":1355,"price":22.5,"orders":1},{"quantity":1355,"price":22.55,"orders":1},{"quantity":5420,"price":22.6,"orders":2},{"quantity":1355,"price":22.65,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|138929","symbol":"UPL25MAY680CE","last_price":22.45,"volume":939015,"average_price":25.36,"oi":1102970.0,"net_change":-3.2,"total_buy_quantity":207315.0,"total_sell_quantity":295390.0,"lower_circuit_limit":5.6,"upper_circuit_limit":45.7,"last_trade_time":"1745920795974","oi_day_high":1121940.0,"oi_day_low":1098905.0},"NSE_FO:ICICIPRULI25MAY600PE":{"ohlc":{"open":15.1,"high":18.85,"low":14.8,"close":16.4},"depth":{"buy":[{"quantity":1500,"price":16.1,"orders":2},{"quantity":750,"price":16.0,"orders":1},{"quantity":750,"price":15.95,"orders":1},{"quantity":750,"price":15.9,"orders":1},{"quantity":750,"price":15.85,"orders":1}],"sell":[{"quantity":1500,"price":16.3,"orders":2},{"quantity":750,"price":16.35,"orders":1},{"quantity":750,"price":16.4,"orders":1},{"quantity":750,"price":16.45,"orders":1},{"quantity":750,"price":16.5,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|91344","symbol":"ICICIPRULI25MAY600PE","last_price":16.4,"volume":134250,"average_price":16.6,"oi":219750.0,"net_change":-1.5,"total_buy_quantity":136500.0,"total_sell_quantity":156000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.9,"last_trade_time":"1745920688217","oi_day_high":239250.0,"oi_day_low":219000.0},"NSE_FO:ABFRL25MAY275PE":{"ohlc":{"open":5.7,"high":12.85,"low":4.7,"close":11.55},"depth":{"buy":[{"quantity":2600,"price":11.9,"orders":1},{"quantity":2600,"price":11.85,"orders":1},{"quantity":2600,"price":11.8,"orders":1},{"quantity":5200,"price":11.75,"orders":2},{"quantity":2600,"price":11.7,"orders":1}],"sell":[{"quantity":2600,"price":12.15,"orders":1},{"quantity":2600,"price":12.2,"orders":1},{"quantity":2600,"price":12.25,"orders":1},{"quantity":2600,"price":12.3,"orders":1},{"quantity":5200,"price":12.35,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|65599","symbol":"ABFRL25MAY275PE","last_price":11.55,"volume":2150200,"average_price":8.55,"oi":821600.0,"net_change":4.7,"total_buy_quantity":319800.0,"total_sell_quantity":322400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1745920658037","oi_day_high":1068600.0,"oi_day_low":821600.0},"NSE_FO:DELHIVERY25MAY300CE":{"ohlc":{"open":18.95,"high":21.35,"low":16.85,"close":19.8},"depth":{"buy":[{"quantity":1525,"price":19.55,"orders":1},{"quantity":1525,"price":19.5,"orders":1},{"quantity":1525,"price":19.45,"orders":1},{"quantity":1525,"price":19.4,"orders":1},{"quantity":1525,"price":19.35,"orders":1}],"sell":[{"quantity":1525,"price":19.8,"orders":1},{"quantity":1525,"price":19.85,"orders":1},{"quantity":1525,"price":19.9,"orders":1},{"quantity":1525,"price":19.95,"orders":1},{"quantity":1525,"price":20.0,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|79052","symbol":"DELHIVERY25MAY300CE","last_price":19.8,"volume":562725,"average_price":19.45,"oi":536800.0,"net_change":2.75,"total_buy_quantity":195200.0,"total_sell_quantity":253150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.05,"last_trade_time":"1745920785021","oi_day_high":622200.0,"oi_day_low":535275.0},"NSE_FO:GAIL25MAY192.5PE":{"ohlc":{"open":7.95,"high":9.55,"low":7.5,"close":9.5},"depth":{"buy":[{"quantity":2350,"price":9.25,"orders":1},{"quantity":2350,"price":9.2,"orders":1},{"quantity":9400,"price":8.75,"orders":1},{"quantity":30550,"price":8.55,"orders":1},{"quantity":23500,"price":8.5,"orders":1}],"sell":[{"quantity":2350,"price":9.5,"orders":1},{"quantity":2350,"price":9.55,"orders":1},{"quantity":2350,"price":9.6,"orders":1},{"quantity":7050,"price":9.65,"orders":1},{"quantity":7050,"price":9.75,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|89380","symbol":"GAIL25MAY192.5PE","last_price":9.5,"volume":169200,"average_price":8.63,"oi":340750.0,"net_change":0.3,"total_buy_quantity":321950.0,"total_sell_quantity":347800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1745920473934","oi_day_high":364250.0,"oi_day_low":326650.0},"NSE_FO:ZYDUSLIFE25MAY880PE":{"ohlc":{"open":26.0,"high":31.35,"low":24.2,"close":26.65},"depth":{"buy":[{"quantity":900,"price":24.15,"orders":1},{"quantity":10800,"price":24.0,"orders":1},{"quantity":3600,"price":23.4,"orders":1},{"quantity":9000,"price":21.9,"orders":1},{"quantity":4500,"price":21.45,"orders":1}],"sell":[{"quantity":900,"price":28.5,"orders":1},{"quantity":900,"price":28.55,"orders":1},{"quantity":900,"price":29.0,"orders":1},{"quantity":9000,"price":30.1,"orders":1},{"quantity":10800,"price":30.7,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|140952","symbol":"ZYDUSLIFE25MAY880PE","last_price":26.65,"volume":173700,"average_price":26.58,"oi":97200.0,"net_change":-0.3,"total_buy_quantity":68400.0,"total_sell_quantity":75600.0,"lower_circuit_limit":6.95,"upper_circuit_limit":46.95,"last_trade_time":"1745920203849","oi_day_high":98100.0,"oi_day_low":61200.0},"NSE_FO:KPITTECH25MAY1220CE":{"ohlc":{"open":67.85,"high":87.0,"low":45.35,"close":80.0},"depth":{"buy":[{"quantity":400,"price":78.3,"orders":1},{"quantity":800,"price":78.25,"orders":2},{"quantity":800,"price":77.75,"orders":2},{"quantity":800,"price":77.7,"orders":1},{"quantity":400,"price":77.65,"orders":1}],"sell":[{"quantity":800,"price":80.0,"orders":2},{"quantity":800,"price":82.2,"orders":1},{"quantity":800,"price":83.4,"orders":1},{"quantity":800,"price":84.5,"orders":1},{"quantity":1600,"price":84.55,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|112453","symbol":"KPITTECH25MAY1220CE","last_price":80.0,"volume":496800,"average_price":63.98,"oi":98400.0,"net_change":12.15,"total_buy_quantity":25600.0,"total_sell_quantity":63200.0,"lower_circuit_limit":12.6,"upper_circuit_limit":123.1,"last_trade_time":"1745920792991","oi_day_high":195600.0,"oi_day_low":98400.0},"NSE_FO:TATAMOTORS25MAY670PE":{"ohlc":{"open":24.85,"high":31.0,"low":21.9,"close":27.6},"depth":{"buy":[{"quantity":550,"price":27.55,"orders":1},{"quantity":1100,"price":27.5,"orders":2},{"quantity":3300,"price":27.45,"orders":6},{"quantity":3850,"price":27.4,"orders":6},{"quantity":2200,"price":27.35,"orders":4}],"sell":[{"quantity":1100,"price":27.65,"orders":2},{"quantity":7700,"price":27.7,"orders":4},{"quantity":2750,"price":27.75,"orders":5},{"quantity":3300,"price":27.8,"orders":6},{"quantity":2750,"price":27.85,"orders":5}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|142678","symbol":"TATAMOTORS25MAY670PE","last_price":27.6,"volume":2799500,"average_price":26.94,"oi":1791350.0,"net_change":0.6,"total_buy_quantity":279950.0,"total_sell_quantity":156750.0,"lower_circuit_limit":0.15,"upper_circuit_limit":47.0,"last_trade_time":"1745920796357","oi_day_high":1794100.0,"oi_day_low":1327700.0},"NSE_FO:INDIGO25MAY5500PE":{"ohlc":{"open":251.0,"high":375.65,"low":251.0,"close":337.9},"depth":{"buy":[{"quantity":150,"price":337.5,"orders":1},{"quantity":150,"price":337.4,"orders":1},{"quantity":150,"price":334.85,"orders":1},{"quantity":1650,"price":334.3,"orders":1},{"quantity":750,"price":326.35,"orders":1}],"sell":[{"quantity":150,"price":347.8,"orders":1},{"quantity":300,"price":347.95,"orders":1},{"quantity":300,"price":351.95,"orders":1},{"quantity":300,"price":352.0,"orders":1},{"quantity":150,"price":352.15,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|94020","symbol":"INDIGO25MAY5500PE","last_price":337.9,"volume":19950,"average_price":316.27,"oi":45000.0,"net_change":41.35,"total_buy_quantity":10650.0,"total_sell_quantity":10800.0,"lower_circuit_limit":129.4,"upper_circuit_limit":463.7,"last_trade_time":"1745918983422","oi_day_high":45450.0,"oi_day_low":43050.0},"NSE_FO:PATANJALI25MAY1960CE":{"ohlc":{"open":67.3,"high":67.3,"low":53.15,"close":56.65},"depth":{"buy":[{"quantity":300,"price":54.05,"orders":1},{"quantity":300,"price":54.0,"orders":1},{"quantity":300,"price":53.0,"orders":1},{"quantity":300,"price":50.55,"orders":1},{"quantity":5100,"price":50.5,"orders":1}],"sell":[{"quantity":300,"price":56.8,"orders":1},{"quantity":300,"price":56.85,"orders":1},{"quantity":300,"price":59.25,"orders":1},{"quantity":300,"price":61.05,"orders":1},{"quantity":1500,"price":61.1,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|113545","symbol":"PATANJALI25MAY1960CE","last_price":56.65,"volume":13500,"average_price":57.88,"oi":19500.0,"net_change":-10.65,"total_buy_quantity":49800.0,"total_sell_quantity":50100.0,"lower_circuit_limit":9.2,"upper_circuit_limit":125.4,"last_trade_time":"1745920554983","oi_day_high":21300.0,"oi_day_low":18600.0},"NSE_FO:LT25MAY3300CE":{"ohlc":{"open":139.85,"high":156.0,"low":123.85,"close":127.0},"depth":{"buy":[{"quantity":900,"price":127.0,"orders":1},{"quantity":150,"price":126.2,"orders":1},{"quantity":150,"price":126.1,"orders":1},{"quantity":150,"price":126.0,"orders":1},{"quantity":150,"price":125.95,"orders":1}],"sell":[{"quantity":150,"price":127.45,"orders":1},{"quantity":150,"price":127.5,"orders":1},{"quantity":150,"price":127.6,"orders":1},{"quantity":150,"price":127.75,"orders":1},{"quantity":150,"price":127.8,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|101854","symbol":"LT25MAY3300CE","last_price":127.0,"volume":277800,"average_price":137.59,"oi":492150.0,"net_change":-3.6,"total_buy_quantity":18600.0,"total_sell_quantity":37350.0,"lower_circuit_limit":31.45,"upper_circuit_limit":229.75,"last_trade_time":"1745920799012","oi_day_high":497700.0,"oi_day_low":483000.0},"NSE_FO:SYNGENE25MAY660CE":{"ohlc":{"open":10.6,"high":13.9,"low":8.95,"close":12.9},"depth":{"buy":[{"quantity":2000,"price":12.85,"orders":2},{"quantity":2000,"price":12.8,"orders":2},{"quantity":3000,"price":12.75,"orders":3},{"quantity":3000,"price":12.7,"orders":3},{"quantity":3000,"price":12.65,"orders":2}],"sell":[{"quantity":1000,"price":13.0,"orders":1},{"quantity":1000,"price":13.1,"orders":1},{"quantity":1000,"price":13.15,"orders":1},{"quantity":1000,"price":13.2,"orders":1},{"quantity":1000,"price":13.25,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|126444","symbol":"SYNGENE25MAY660CE","last_price":12.9,"volume":627000,"average_price":11.17,"oi":602000.0,"net_change":2.4,"total_buy_quantity":185000.0,"total_sell_quantity":189000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.5,"last_trade_time":"1745920797608","oi_day_high":632000.0,"oi_day_low":554000.0},"NSE_FO:LAURUSLABS25MAY650PE":{"ohlc":{"open":40.0,"high":46.25,"low":38.55,"close":44.8},"depth":{"buy":[{"quantity":1700,"price":45.15,"orders":1},{"quantity":1700,"price":45.1,"orders":1},{"quantity":1700,"price":44.35,"orders":1},{"quantity":8500,"price":44.3,"orders":1},{"quantity":10200,"price":43.15,"orders":2}],"sell":[{"quantity":1700,"price":45.75,"orders":1},{"quantity":1700,"price":45.8,"orders":1},{"quantity":1700,"price":46.3,"orders":1},{"quantity":1700,"price":46.35,"orders":1},{"quantity":1700,"price":46.65,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|112724","symbol":"LAURUSLABS25MAY650PE","last_price":44.8,"volume":85000,"average_price":41.37,"oi":707200.0,"net_change":5.15,"total_buy_quantity":132600.0,"total_sell_quantity":171700.0,"lower_circuit_limit":14.2,"upper_circuit_limit":65.1,"last_trade_time":"1745920659544","oi_day_high":737800.0,"oi_day_low":707200.0},"NSE_FO:DALBHARAT25MAY1980CE":{"ohlc":{"open":78.25,"high":79.55,"low":55.65,"close":58.75},"depth":{"buy":[{"quantity":275,"price":58.0,"orders":1},{"quantity":275,"price":57.8,"orders":1},{"quantity":275,"price":57.7,"orders":1},{"quantity":275,"price":55.6,"orders":1},{"quantity":1375,"price":55.55,"orders":1}],"sell":[{"quantity":275,"price":60.05,"orders":1},{"quantity":275,"price":60.25,"orders":1},{"quantity":275,"price":61.9,"orders":1},{"quantity":275,"price":62.15,"orders":1},{"quantity":1375,"price":62.2,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|84723","symbol":"DALBHARAT25MAY1980CE","last_price":58.75,"volume":45375,"average_price":64.0,"oi":41800.0,"net_change":-19.5,"total_buy_quantity":54175.0,"total_sell_quantity":54725.0,"lower_circuit_limit":19.9,"upper_circuit_limit":136.6,"last_trade_time":"1745920799591","oi_day_high":43725.0,"oi_day_low":36025.0},"NSE_FO:JSWSTEEL25MAY1040PE":{"ohlc":{"open":26.25,"high":35.1,"low":25.15,"close":33.35},"depth":{"buy":[{"quantity":675,"price":32.95,"orders":1},{"quantity":675,"price":32.9,"orders":1},{"quantity":675,"price":32.85,"orders":1},{"quantity":1350,"price":32.75,"orders":1},{"quantity":675,"price":32.65,"orders":1}],"sell":[{"quantity":675,"price":33.35,"orders":1},{"quantity":675,"price":33.4,"orders":1},{"quantity":675,"price":33.5,"orders":1},{"quantity":675,"price":33.6,"orders":1},{"quantity":2025,"price":33.75,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|99016","symbol":"JSWSTEEL25MAY1040PE","last_price":33.35,"volume":411075,"average_price":30.44,"oi":216000.0,"net_change":6.85,"total_buy_quantity":124875.0,"total_sell_quantity":102600.0,"lower_circuit_limit":5.35,"upper_circuit_limit":47.65,"last_trade_time":"1745920790671","oi_day_high":232875.0,"oi_day_low":210600.0},"NSE_FO:TITAGARH25MAY820CE":{"ohlc":{"open":31.15,"high":37.7,"low":25.2,"close":27.25},"depth":{"buy":[{"quantity":625,"price":27.25,"orders":1},{"quantity":1250,"price":27.2,"orders":2},{"quantity":625,"price":27.1,"orders":1},{"quantity":1875,"price":27.05,"orders":1},{"quantity":1875,"price":26.25,"orders":1}],"sell":[{"quantity":625,"price":27.65,"orders":1},{"quantity":625,"price":27.7,"orders":1},{"quantity":625,"price":27.75,"orders":1},{"quantity":1250,"price":27.9,"orders":1},{"quantity":1875,"price":28.25,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|144082","symbol":"TITAGARH25MAY820CE","last_price":27.25,"volume":145625,"average_price":30.09,"oi":265625.0,"net_change":-3.55,"total_buy_quantity":141250.0,"total_sell_quantity":149375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.7,"last_trade_time":"1745920777698","oi_day_high":267500.0,"oi_day_low":248750.0},"NSE_FO:MRF25MAY130000CE":{"ohlc":{"open":5000.0,"high":6199.65,"low":4900.0,"close":5802.7},"depth":{"buy":[{"quantity":30,"price":5760.6,"orders":1},{"quantity":10,"price":5750.0,"orders":1},{"quantity":20,"price":5513.75,"orders":1},{"quantity":25,"price":5408.75,"orders":1},{"quantity":50,"price":5399.5,"orders":1}],"sell":[{"quantity":5,"price":6098.2,"orders":1},{"quantity":5,"price":6098.25,"orders":1},{"quantity":5,"price":6302.1,"orders":1},{"quantity":20,"price":6533.8,"orders":1},{"quantity":50,"price":6591.5,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|106954","symbol":"MRF25MAY130000CE","last_price":5802.7,"volume":1145,"average_price":5454.41,"oi":965.0,"net_change":1223.1,"total_buy_quantity":280.0,"total_sell_quantity":210.0,"lower_circuit_limit":1673.95,"upper_circuit_limit":7485.25,"last_trade_time":"1745920565459","oi_day_high":1050.0,"oi_day_low":965.0},"NSE_FO:AMBUJACEM25MAY570PE":{"ohlc":{"open":30.0,"high":41.95,"low":30.0,"close":38.6},"depth":{"buy":[{"quantity":900,"price":38.1,"orders":1},{"quantity":900,"price":38.05,"orders":1},{"quantity":1800,"price":38.0,"orders":2},{"quantity":2700,"price":37.7,"orders":1},{"quantity":4500,"price":37.65,"orders":2}],"sell":[{"quantity":1800,"price":38.8,"orders":2},{"quantity":900,"price":38.95,"orders":1},{"quantity":2700,"price":39.35,"orders":1},{"quantity":3600,"price":39.4,"orders":1},{"quantity":2700,"price":39.5,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|65881","symbol":"AMBUJACEM25MAY570PE","last_price":38.6,"volume":159300,"average_price":34.72,"oi":234000.0,"net_change":4.2,"total_buy_quantity":78300.0,"total_sell_quantity":79200.0,"lower_circuit_limit":13.4,"upper_circuit_limit":55.4,"last_trade_time":"1745920795196","oi_day_high":237600.0,"oi_day_low":199800.0},"NSE_FO:POWERGRID25MAY315PE":{"ohlc":{"open":13.35,"high":17.35,"low":13.05,"close":15.55},"depth":{"buy":[{"quantity":3600,"price":15.35,"orders":2},{"quantity":1800,"price":15.3,"orders":1},{"quantity":1800,"price":15.2,"orders":1},{"quantity":1800,"price":15.1,"orders":1},{"quantity":1800,"price":14.9,"orders":1}],"sell":[{"quantity":1800,"price":15.55,"orders":1},{"quantity":3600,"price":15.6,"orders":2},{"quantity":1800,"price":15.7,"orders":1},{"quantity":1800,"price":15.75,"orders":1},{"quantity":1800,"price":15.8,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|132594","symbol":"POWERGRID25MAY315PE","last_price":15.55,"volume":241200,"average_price":15.1,"oi":527400.0,"net_change":3.1,"total_buy_quantity":214200.0,"total_sell_quantity":221400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.45,"last_trade_time":"1745920732233","oi_day_high":534600.0,"oi_day_low":478800.0},"NSE_FO:CANBK25MAY99PE":{"ohlc":{"open":3.6,"high":4.4,"low":3.1,"close":4.15},"depth":{"buy":[{"quantity":54000,"price":4.15,"orders":8},{"quantity":81000,"price":4.1,"orders":9},{"quantity":54000,"price":4.05,"orders":6},{"quantity":67500,"price":4.0,"orders":6},{"quantity":27000,"price":3.95,"orders":4}],"sell":[{"quantity":74250,"price":4.2,"orders":4},{"quantity":94500,"price":4.25,"orders":6},{"quantity":114750,"price":4.3,"orders":7},{"quantity":101250,"price":4.35,"orders":4},{"quantity":81000,"price":4.4,"orders":3}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|78982","symbol":"CANBK25MAY99PE","last_price":4.15,"volume":6486750,"average_price":3.77,"oi":2538000.0,"net_change":-0.05,"total_buy_quantity":1903500.0,"total_sell_quantity":1559250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1745920793313","oi_day_high":2693250.0,"oi_day_low":2227500.0},"NSE_FO:IREDA25MAY175CE":{"ohlc":{"open":5.2,"high":6.2,"low":5.2,"close":5.6},"depth":{"buy":[{"quantity":14500,"price":5.5,"orders":4},{"quantity":11600,"price":5.45,"orders":3},{"quantity":11600,"price":5.4,"orders":3},{"quantity":2900,"price":5.35,"orders":1},{"quantity":8700,"price":5.3,"orders":3}],"sell":[{"quantity":2900,"price":5.6,"orders":1},{"quantity":5800,"price":5.65,"orders":2},{"quantity":17400,"price":5.7,"orders":4},{"quantity":14500,"price":5.75,"orders":4},{"quantity":11600,"price":5.8,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|96562","symbol":"IREDA25MAY175CE","last_price":5.6,"volume":687300,"average_price":5.72,"oi":1400700.0,"net_change":0.35,"total_buy_quantity":580000.0,"total_sell_quantity":429200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1745920735669","oi_day_high":1415200.0,"oi_day_low":1360100.0},"NSE_FO:PAYTM25MAY920PE":{"ohlc":{"open":67.7,"high":83.0,"low":67.7,"close":74.6},"depth":{"buy":[{"quantity":650,"price":74.1,"orders":1},{"quantity":1300,"price":74.05,"orders":1},{"quantity":650,"price":73.7,"orders":1},{"quantity":1950,"price":72.9,"orders":1},{"quantity":650,"price":72.85,"orders":1}],"sell":[{"quantity":1300,"price":74.75,"orders":2},{"quantity":650,"price":75.4,"orders":1},{"quantity":1300,"price":75.45,"orders":1},{"quantity":650,"price":75.5,"orders":1},{"quantity":1950,"price":75.9,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|113663","symbol":"PAYTM25MAY920PE","last_price":74.6,"volume":44850,"average_price":76.02,"oi":48100.0,"net_change":5.0,"total_buy_quantity":57850.0,"total_sell_quantity":94250.0,"lower_circuit_limit":20.8,"upper_circuit_limit":118.4,"last_trade_time":"1745920773513","oi_day_high":50050.0,"oi_day_low":40300.0},"NSE_FO:SBIN25MAY810PE":{"ohlc":{"open":21.15,"high":29.5,"low":19.8,"close":28.9},"depth":{"buy":[{"quantity":3000,"price":28.9,"orders":4},{"quantity":4500,"price":28.85,"orders":6},{"quantity":3000,"price":28.8,"orders":4},{"quantity":2250,"price":28.75,"orders":3},{"quantity":3000,"price":28.7,"orders":4}],"sell":[{"quantity":1500,"price":29.05,"orders":2},{"quantity":6000,"price":29.1,"orders":4},{"quantity":4500,"price":29.15,"orders":5},{"quantity":3000,"price":29.2,"orders":4},{"quantity":2250,"price":29.25,"orders":3}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|136172","symbol":"SBIN25MAY810PE","last_price":28.9,"volume":2451750,"average_price":25.09,"oi":1383000.0,"net_change":4.1,"total_buy_quantity":152250.0,"total_sell_quantity":116250.0,"lower_circuit_limit":4.8,"upper_circuit_limit":44.8,"last_trade_time":"1745920787392","oi_day_high":1524000.0,"oi_day_low":1383000.0},"NSE_FO:BEL25MAY305PE":{"ohlc":{"open":10.55,"high":10.55,"low":7.3,"close":7.75},"depth":{"buy":[{"quantity":25650,"price":7.65,"orders":8},{"quantity":39900,"price":7.6,"orders":6},{"quantity":57000,"price":7.55,"orders":5},{"quantity":25650,"price":7.5,"orders":3},{"quantity":45600,"price":7.45,"orders":3}],"sell":[{"quantity":11400,"price":7.75,"orders":3},{"quantity":28500,"price":7.8,"orders":8},{"quantity":17100,"price":7.85,"orders":5},{"quantity":17100,"price":7.9,"orders":5},{"quantity":37050,"price":7.95,"orders":5}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|74555","symbol":"BEL25MAY305PE","last_price":7.75,"volume":7119300,"average_price":8.19,"oi":2077650.0,"net_change":-4.05,"total_buy_quantity":624150.0,"total_sell_quantity":552900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.8,"last_trade_time":"1745920783717","oi_day_high":2294250.0,"oi_day_low":2074800.0},"NSE_FO:BAJAJFINSV25MAY2100PE":{"ohlc":{"open":92.6,"high":107.1,"low":79.55,"close":86.5},"depth":{"buy":[{"quantity":500,"price":84.3,"orders":1},{"quantity":500,"price":84.25,"orders":1},{"quantity":500,"price":84.15,"orders":1},{"quantity":500,"price":80.2,"orders":1},{"quantity":1000,"price":80.15,"orders":2}],"sell":[{"quantity":500,"price":87.95,"orders":1},{"quantity":1000,"price":88.0,"orders":1},{"quantity":500,"price":92.95,"orders":1},{"quantity":1500,"price":93.0,"orders":1},{"quantity":500,"price":93.15,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|72179","symbol":"BAJAJFINSV25MAY2100PE","last_price":86.5,"volume":279500,"average_price":89.23,"oi":226000.0,"net_change":-9.7,"total_buy_quantity":29500.0,"total_sell_quantity":45500.0,"lower_circuit_limit":39.6,"upper_circuit_limit":152.8,"last_trade_time":"1745920797928","oi_day_high":240500.0,"oi_day_low":225000.0},"NSE_FO:JSL25MAY570CE":{"ohlc":{"open":24.5,"high":25.4,"low":21.5,"close":25.0},"depth":{"buy":[{"quantity":775,"price":25.15,"orders":1},{"quantity":10075,"price":25.1,"orders":2},{"quantity":1550,"price":25.05,"orders":1},{"quantity":1550,"price":24.85,"orders":1},{"quantity":775,"price":24.8,"orders":1}],"sell":[{"quantity":775,"price":25.5,"orders":1},{"quantity":1550,"price":25.9,"orders":1},{"quantity":1550,"price":25.95,"orders":1},{"quantity":3875,"price":26.1,"orders":1},{"quantity":1550,"price":26.2,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|110199","symbol":"JSL25MAY570CE","last_price":25.0,"volume":22475,"average_price":23.96,"oi":41850.0,"net_change":3.0,"total_buy_quantity":158875.0,"total_sell_quantity":122450.0,"lower_circuit_limit":1.4,"upper_circuit_limit":42.6,"last_trade_time":"1745920786639","oi_day_high":42625.0,"oi_day_low":40300.0},"NSE_FO:PEL25MAY1020CE":{"ohlc":{"open":37.0,"high":43.7,"low":32.35,"close":31.6},"depth":{"buy":[{"quantity":750,"price":31.65,"orders":1},{"quantity":750,"price":31.6,"orders":1},{"quantity":1500,"price":31.55,"orders":1},{"quantity":750,"price":31.05,"orders":1},{"quantity":3750,"price":30.45,"orders":1}],"sell":[{"quantity":1500,"price":32.25,"orders":2},{"quantity":750,"price":32.5,"orders":1},{"quantity":750,"price":33.15,"orders":1},{"quantity":1500,"price":33.2,"orders":1},{"quantity":750,"price":33.4,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|127778","symbol":"PEL25MAY1020CE","last_price":31.6,"volume":108000,"average_price":37.13,"oi":104250.0,"net_change":-2.5,"total_buy_quantity":93000.0,"total_sell_quantity":123750.0,"lower_circuit_limit":1.25,"upper_circuit_limit":66.95,"last_trade_time":"1745920792835","oi_day_high":107250.0,"oi_day_low":101250.0},"NSE_FO:ALKEM25MAY5200PE":{"ohlc":{"open":269.35,"high":269.45,"low":269.35,"close":269.45},"depth":{"buy":[{"quantity":100,"price":261.1,"orders":1},{"quantity":200,"price":261.05,"orders":1},{"quantity":200,"price":258.05,"orders":1},{"quantity":100,"price":257.35,"orders":1},{"quantity":500,"price":251.45,"orders":1}],"sell":[{"quantity":100,"price":266.45,"orders":1},{"quantity":100,"price":266.5,"orders":1},{"quantity":200,"price":266.95,"orders":1},{"quantity":200,"price":269.95,"orders":1},{"quantity":100,"price":271.1,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|65605","symbol":"ALKEM25MAY5200PE","last_price":269.45,"volume":200,"average_price":269.4,"oi":7700.0,"net_change":1.35,"total_buy_quantity":4800.0,"total_sell_quantity":9900.0,"lower_circuit_limit":121.45,"upper_circuit_limit":414.75,"last_trade_time":"1745919968987","oi_day_high":7700.0,"oi_day_low":7700.0},"NSE_FO:POONAWALLA25MAY395PE":{"ohlc":{"open":25.0,"high":25.0,"low":25.0,"close":25.0},"depth":{"buy":[{"quantity":1450,"price":22.65,"orders":1},{"quantity":5800,"price":22.6,"orders":1},{"quantity":14500,"price":22.0,"orders":1},{"quantity":4350,"price":21.15,"orders":1},{"quantity":7250,"price":20.05,"orders":1}],"sell":[{"quantity":4350,"price":23.95,"orders":2},{"quantity":7250,"price":25.25,"orders":1},{"quantity":4350,"price":25.8,"orders":1},{"quantity":14500,"price":26.35,"orders":1},{"quantity":5800,"price":26.6,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|131892","symbol":"POONAWALLA25MAY395PE","last_price":25.0,"volume":0,"average_price":0.0,"oi":13050.0,"net_change":0.0,"total_buy_quantity":120350.0,"total_sell_quantity":123250.0,"lower_circuit_limit":5.0,"upper_circuit_limit":45.0,"last_trade_time":"1745826159000","oi_day_high":13050.0,"oi_day_low":13050.0},"NSE_FO:ACC25MAY2060CE":{"ohlc":{"open":25.5,"high":25.5,"low":14.3,"close":14.55},"depth":{"buy":[{"quantity":900,"price":14.5,"orders":2},{"quantity":1800,"price":14.35,"orders":2},{"quantity":300,"price":14.3,"orders":1},{"quantity":300,"price":14.25,"orders":1},{"quantity":1200,"price":14.15,"orders":2}],"sell":[{"quantity":300,"price":14.75,"orders":1},{"quantity":600,"price":14.8,"orders":1},{"quantity":300,"price":15.0,"orders":1},{"quantity":900,"price":15.05,"orders":1},{"quantity":300,"price":15.1,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|65937","symbol":"ACC25MAY2060CE","last_price":14.55,"volume":86700,"average_price":17.82,"oi":124500.0,"net_change":-8.6,"total_buy_quantity":143400.0,"total_sell_quantity":55200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.15,"last_trade_time":"1745920723539","oi_day_high":124500.0,"oi_day_low":108600.0},"NSE_FO:ICICIGI25MAY1880PE":{"ohlc":{"open":61.55,"high":70.3,"low":61.05,"close":63.7},"depth":{"buy":[{"quantity":500,"price":63.7,"orders":2},{"quantity":250,"price":62.4,"orders":1},{"quantity":250,"price":62.35,"orders":1},{"quantity":250,"price":61.4,"orders":1},{"quantity":250,"price":61.35,"orders":1}],"sell":[{"quantity":250,"price":64.4,"orders":1},{"quantity":250,"price":64.45,"orders":1},{"quantity":250,"price":64.9,"orders":1},{"quantity":500,"price":64.95,"orders":1},{"quantity":250,"price":66.1,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|90967","symbol":"ICICIGI25MAY1880PE","last_price":63.7,"volume":24000,"average_price":65.14,"oi":6000.0,"net_change":-2.6,"total_buy_quantity":22250.0,"total_sell_quantity":21000.0,"lower_circuit_limit":20.25,"upper_circuit_limit":112.35,"last_trade_time":"1745920777670","oi_day_high":8500.0,"oi_day_low":6000.0},"NSE_FO:MUTHOOTFIN25MAY2160CE":{"ohlc":{"open":82.35,"high":94.25,"low":76.9,"close":84.05},"depth":{"buy":[{"quantity":275,"price":79.15,"orders":1},{"quantity":275,"price":79.1,"orders":1},{"quantity":275,"price":79.05,"orders":1},{"quantity":275,"price":78.95,"orders":1},{"quantity":3300,"price":78.9,"orders":1}],"sell":[{"quantity":275,"price":85.25,"orders":1},{"quantity":275,"price":85.5,"orders":1},{"quantity":275,"price":86.0,"orders":1},{"quantity":275,"price":98.55,"orders":1},{"quantity":3300,"price":98.6,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|107188","symbol":"MUTHOOTFIN25MAY2160CE","last_price":84.05,"volume":89650,"average_price":87.21,"oi":36300.0,"net_change":5.6,"total_buy_quantity":28600.0,"total_sell_quantity":25850.0,"lower_circuit_limit":18.55,"upper_circuit_limit":138.35,"last_trade_time":"1745920755993","oi_day_high":36575.0,"oi_day_low":24750.0},"NSE_FO:COLPAL25MAY2740CE":{"ohlc":{"open":59.1,"high":60.7,"low":41.0,"close":44.85},"depth":{"buy":[{"quantity":175,"price":43.2,"orders":1},{"quantity":175,"price":43.15,"orders":1},{"quantity":525,"price":43.1,"orders":1},{"quantity":175,"price":43.05,"orders":1},{"quantity":525,"price":41.8,"orders":1}],"sell":[{"quantity":175,"price":46.3,"orders":1},{"quantity":175,"price":46.5,"orders":1},{"quantity":525,"price":46.55,"orders":1},{"quantity":175,"price":46.6,"orders":1},{"quantity":175,"price":46.7,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|82706","symbol":"COLPAL25MAY2740CE","last_price":44.85,"volume":23975,"average_price":52.65,"oi":16100.0,"net_change":-14.15,"total_buy_quantity":31325.0,"total_sell_quantity":35350.0,"lower_circuit_limit":1.2,"upper_circuit_limit":116.8,"last_trade_time":"1745920694415","oi_day_high":16100.0,"oi_day_low":12250.0},"NSE_FO:KALYANKJIL25MAY520CE":{"ohlc":{"open":31.95,"high":32.85,"low":27.9,"close":31.2},"depth":{"buy":[{"quantity":1550,"price":31.2,"orders":2},{"quantity":2325,"price":31.15,"orders":3},{"quantity":2325,"price":31.1,"orders":3},{"quantity":775,"price":31.05,"orders":1},{"quantity":775,"price":31.0,"orders":1}],"sell":[{"quantity":775,"price":31.4,"orders":1},{"quantity":3875,"price":31.5,"orders":2},{"quantity":775,"price":31.55,"orders":1},{"quantity":775,"price":31.6,"orders":1},{"quantity":775,"price":31.65,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|99508","symbol":"KALYANKJIL25MAY520CE","last_price":31.2,"volume":754075,"average_price":30.21,"oi":494450.0,"net_change":0.25,"total_buy_quantity":174375.0,"total_sell_quantity":237150.0,"lower_circuit_limit":4.8,"upper_circuit_limit":57.1,"last_trade_time":"1745920787765","oi_day_high":559550.0,"oi_day_low":467325.0},"NSE_FO:PETRONET25MAY315CE":{"ohlc":{"open":10.55,"high":12.3,"low":9.05,"close":9.6},"depth":{"buy":[{"quantity":1500,"price":9.55,"orders":1},{"quantity":1500,"price":9.5,"orders":1},{"quantity":4500,"price":9.45,"orders":2},{"quantity":1500,"price":9.4,"orders":1},{"quantity":1500,"price":9.35,"orders":1}],"sell":[{"quantity":4500,"price":9.7,"orders":3},{"quantity":6000,"price":9.75,"orders":3},{"quantity":1500,"price":9.8,"orders":1},{"quantity":1500,"price":9.85,"orders":1},{"quantity":1500,"price":9.9,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|128354","symbol":"PETRONET25MAY315CE","last_price":9.6,"volume":547500,"average_price":10.23,"oi":432000.0,"net_change":-0.7,"total_buy_quantity":298500.0,"total_sell_quantity":300000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.3,"last_trade_time":"1745920634829","oi_day_high":436500.0,"oi_day_low":330000.0},"NSE_FO:ASHOKLEY25MAY230CE":{"ohlc":{"open":8.5,"high":10.0,"low":7.5,"close":8.15},"depth":{"buy":[{"quantity":7500,"price":8.05,"orders":2},{"quantity":2500,"price":7.95,"orders":1},{"quantity":2500,"price":7.9,"orders":1},{"quantity":2500,"price":7.85,"orders":1},{"quantity":2500,"price":7.8,"orders":1}],"sell":[{"quantity":7500,"price":8.2,"orders":3},{"quantity":27500,"price":8.25,"orders":2},{"quantity":5000,"price":8.3,"orders":2},{"quantity":2500,"price":8.35,"orders":1},{"quantity":5000,"price":8.4,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|67234","symbol":"ASHOKLEY25MAY230CE","last_price":8.15,"volume":2077500,"average_price":8.66,"oi":3050000.0,"net_change":-0.05,"total_buy_quantity":412500.0,"total_sell_quantity":415000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1745920791173","oi_day_high":3095000.0,"oi_day_low":2880000.0},"NSE_FO:BRITANNIA25MAY5450CE":{"ohlc":{"open":179.95,"high":221.75,"low":156.9,"close":203.7},"depth":{"buy":[{"quantity":200,"price":200.05,"orders":1},{"quantity":200,"price":195.05,"orders":1},{"quantity":100,"price":181.45,"orders":1},{"quantity":1400,"price":181.4,"orders":1},{"quantity":100,"price":180.05,"orders":1}],"sell":[{"quantity":200,"price":204.95,"orders":1},{"quantity":100,"price":226.7,"orders":1},{"quantity":1000,"price":226.75,"orders":1},{"quantity":100,"price":228.95,"orders":1},{"quantity":100,"price":229.0,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|76986","symbol":"BRITANNIA25MAY5450CE","last_price":203.7,"volume":46200,"average_price":194.21,"oi":13000.0,"net_change":38.55,"total_buy_quantity":7100.0,"total_sell_quantity":6200.0,"lower_circuit_limit":52.65,"upper_circuit_limit":277.65,"last_trade_time":"1745920768850","oi_day_high":16700.0,"oi_day_low":12800.0},"NSE_FO:JINDALSTEL25MAY910PE":{"ohlc":{"open":38.0,"high":44.95,"low":35.0,"close":44.9},"depth":{"buy":[{"quantity":625,"price":44.45,"orders":1},{"quantity":625,"price":44.4,"orders":1},{"quantity":625,"price":44.35,"orders":1},{"quantity":625,"price":43.4,"orders":1},{"quantity":625,"price":42.85,"orders":1}],"sell":[{"quantity":625,"price":44.95,"orders":1},{"quantity":625,"price":45.0,"orders":1},{"quantity":625,"price":45.3,"orders":1},{"quantity":625,"price":45.7,"orders":1},{"quantity":3125,"price":45.75,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|109181","symbol":"JINDALSTEL25MAY910PE","last_price":44.9,"volume":148750,"average_price":40.12,"oi":246250.0,"net_change":5.65,"total_buy_quantity":46875.0,"total_sell_quantity":88750.0,"lower_circuit_limit":12.85,"upper_circuit_limit":65.65,"last_trade_time":"1745920719892","oi_day_high":248750.0,"oi_day_low":216250.0},"NSE_FO:PFC25MAY430PE":{"ohlc":{"open":22.25,"high":27.5,"low":19.4,"close":27.25},"depth":{"buy":[{"quantity":1300,"price":27.3,"orders":1},{"quantity":1300,"price":27.25,"orders":1},{"quantity":1300,"price":27.2,"orders":1},{"quantity":2600,"price":27.15,"orders":2},{"quantity":1300,"price":27.1,"orders":1}],"sell":[{"quantity":1300,"price":27.4,"orders":1},{"quantity":2600,"price":27.45,"orders":1},{"quantity":1300,"price":27.55,"orders":1},{"quantity":1300,"price":27.6,"orders":1},{"quantity":1300,"price":27.65,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|128559","symbol":"PFC25MAY430PE","last_price":27.25,"volume":626600,"average_price":23.05,"oi":1419600.0,"net_change":3.5,"total_buy_quantity":180700.0,"total_sell_quantity":178100.0,"lower_circuit_limit":3.75,"upper_circuit_limit":43.75,"last_trade_time":"1745920774653","oi_day_high":1432600.0,"oi_day_low":1370200.0},"NSE_FO:HDFCLIFE25MAY710CE":{"ohlc":{"open":22.15,"high":24.9,"low":18.6,"close":22.85},"depth":{"buy":[{"quantity":1100,"price":22.55,"orders":1},{"quantity":1100,"price":22.5,"orders":1},{"quantity":2200,"price":22.45,"orders":2},{"quantity":1100,"price":22.4,"orders":1},{"quantity":2200,"price":22.35,"orders":2}],"sell":[{"quantity":1100,"price":22.8,"orders":1},{"quantity":1100,"price":22.85,"orders":1},{"quantity":1100,"price":22.9,"orders":1},{"quantity":2200,"price":22.95,"orders":2},{"quantity":2200,"price":23.0,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|94703","symbol":"HDFCLIFE25MAY710CE","last_price":22.85,"volume":992200,"average_price":21.66,"oi":332200.0,"net_change":0.85,"total_buy_quantity":90200.0,"total_sell_quantity":162800.0,"lower_circuit_limit":2.0,"upper_circuit_limit":42.0,"last_trade_time":"1745920758908","oi_day_high":387200.0,"oi_day_low":324500.0},"NSE_FO:HUDCO25MAY230PE":{"ohlc":{"open":13.5,"high":14.45,"low":12.4,"close":13.45},"depth":{"buy":[{"quantity":2425,"price":13.4,"orders":1},{"quantity":2425,"price":13.35,"orders":1},{"quantity":2425,"price":13.2,"orders":1},{"quantity":2425,"price":13.1,"orders":1},{"quantity":2425,"price":13.05,"orders":1}],"sell":[{"quantity":4850,"price":13.65,"orders":2},{"quantity":2425,"price":13.7,"orders":1},{"quantity":9700,"price":13.75,"orders":2},{"quantity":4850,"price":13.8,"orders":2},{"quantity":2425,"price":13.85,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|90027","symbol":"HUDCO25MAY230PE","last_price":13.45,"volume":802675,"average_price":13.47,"oi":666875.0,"net_change":-1.15,"total_buy_quantity":286150.0,"total_sell_quantity":371025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.6,"last_trade_time":"1745920795467","oi_day_high":725075.0,"oi_day_low":662025.0},"NSE_FO:IEX25MAY190PE":{"ohlc":{"open":5.55,"high":7.0,"low":5.25,"close":6.6},"depth":{"buy":[{"quantity":11250,"price":6.6,"orders":3},{"quantity":30000,"price":6.55,"orders":7},{"quantity":7500,"price":6.5,"orders":2},{"quantity":33750,"price":6.45,"orders":4},{"quantity":7500,"price":6.4,"orders":2}],"sell":[{"quantity":7500,"price":6.7,"orders":2},{"quantity":7500,"price":6.75,"orders":2},{"quantity":7500,"price":6.8,"orders":2},{"quantity":11250,"price":6.85,"orders":3},{"quantity":7500,"price":6.9,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|92034","symbol":"IEX25MAY190PE","last_price":6.6,"volume":1237500,"average_price":5.95,"oi":2276250.0,"net_change":0.8,"total_buy_quantity":806250.0,"total_sell_quantity":506250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1745920777454","oi_day_high":2358750.0,"oi_day_low":2272500.0},"NSE_FO:ITC25MAY430PE":{"ohlc":{"open":10.9,"high":12.5,"low":10.3,"close":12.45},"depth":{"buy":[{"quantity":3200,"price":12.35,"orders":2},{"quantity":6400,"price":12.3,"orders":4},{"quantity":8000,"price":12.25,"orders":5},{"quantity":3200,"price":12.2,"orders":2},{"quantity":4800,"price":12.15,"orders":3}],"sell":[{"quantity":4800,"price":12.45,"orders":3},{"quantity":3200,"price":12.5,"orders":2},{"quantity":8000,"price":12.55,"orders":4},{"quantity":4800,"price":12.6,"orders":3},{"quantity":4800,"price":12.65,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|97220","symbol":"ITC25MAY430PE","last_price":12.45,"volume":1672000,"average_price":11.84,"oi":2091200.0,"net_change":1.85,"total_buy_quantity":377600.0,"total_sell_quantity":228800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.6,"last_trade_time":"1745920798684","oi_day_high":2137600.0,"oi_day_low":2038400.0},"NSE_FO:AUBANK25MAY680CE":{"ohlc":{"open":29.0,"high":40.8,"low":28.95,"close":34.4},"depth":{"buy":[{"quantity":1000,"price":34.3,"orders":1},{"quantity":2000,"price":34.25,"orders":2},{"quantity":3000,"price":33.95,"orders":1},{"quantity":1000,"price":33.9,"orders":1},{"quantity":2000,"price":32.3,"orders":1}],"sell":[{"quantity":3000,"price":35.3,"orders":3},{"quantity":1000,"price":35.35,"orders":1},{"quantity":3000,"price":36.45,"orders":1},{"quantity":35000,"price":36.5,"orders":5},{"quantity":2000,"price":36.55,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|68660","symbol":"AUBANK25MAY680CE","last_price":34.4,"volume":501000,"average_price":35.82,"oi":404000.0,"net_change":6.25,"total_buy_quantity":93000.0,"total_sell_quantity":126000.0,"lower_circuit_limit":2.4,"upper_circuit_limit":53.9,"last_trade_time":"1745920785252","oi_day_high":520000.0,"oi_day_low":399000.0},"NSE_FO:ADANIENT25MAY2440CE":{"ohlc":{"open":79.15,"high":82.85,"low":54.45,"close":57.0},"depth":{"buy":[{"quantity":300,"price":56.45,"orders":1},{"quantity":300,"price":56.4,"orders":1},{"quantity":600,"price":55.4,"orders":1},{"quantity":300,"price":55.35,"orders":1},{"quantity":300,"price":55.2,"orders":1}],"sell":[{"quantity":300,"price":57.05,"orders":1},{"quantity":300,"price":57.1,"orders":1},{"quantity":300,"price":57.25,"orders":1},{"quantity":600,"price":57.4,"orders":1},{"quantity":300,"price":57.45,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|64512","symbol":"ADANIENT25MAY2440CE","last_price":57.0,"volume":194700,"average_price":66.95,"oi":267300.0,"net_change":-16.2,"total_buy_quantity":74400.0,"total_sell_quantity":66900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":176.85,"last_trade_time":"1745920775759","oi_day_high":268500.0,"oi_day_low":249600.0},"NSE_FO:TATAELXSI25MAY5900CE":{"ohlc":{"open":149.95,"high":181.15,"low":141.65,"close":167.55},"depth":{"buy":[{"quantity":100,"price":160.05,"orders":1},{"quantity":100,"price":160.0,"orders":1},{"quantity":100,"price":155.05,"orders":1},{"quantity":100,"price":155.0,"orders":1},{"quantity":100,"price":148.1,"orders":1}],"sell":[{"quantity":100,"price":177.95,"orders":1},{"quantity":100,"price":178.0,"orders":1},{"quantity":100,"price":179.95,"orders":1},{"quantity":200,"price":180.0,"orders":2},{"quantity":100,"price":181.95,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|142497","symbol":"TATAELXSI25MAY5900CE","last_price":167.55,"volume":69900,"average_price":165.43,"oi":59000.0,"net_change":27.6,"total_buy_quantity":11000.0,"total_sell_quantity":20400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":293.95,"last_trade_time":"1745920769400","oi_day_high":71600.0,"oi_day_low":59000.0},"NSE_FO:CHAMBLFERT25MAY690CE":{"ohlc":{"open":31.6,"high":35.0,"low":28.1,"close":30.95},"depth":{"buy":[{"quantity":950,"price":30.55,"orders":1},{"quantity":950,"price":30.5,"orders":1},{"quantity":950,"price":30.45,"orders":1},{"quantity":1900,"price":30.35,"orders":2},{"quantity":1900,"price":30.25,"orders":2}],"sell":[{"quantity":950,"price":30.95,"orders":1},{"quantity":1900,"price":31.0,"orders":2},{"quantity":950,"price":31.2,"orders":1},{"quantity":950,"price":31.25,"orders":1},{"quantity":950,"price":31.65,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|80508","symbol":"CHAMBLFERT25MAY690CE","last_price":30.95,"volume":409450,"average_price":31.25,"oi":520600.0,"net_change":-0.3,"total_buy_quantity":110200.0,"total_sell_quantity":129200.0,"lower_circuit_limit":1.55,"upper_circuit_limit":60.95,"last_trade_time":"1745920799789","oi_day_high":521550.0,"oi_day_low":471200.0},"NSE_FO:HINDZINC25MAY460PE":{"ohlc":{"open":26.95,"high":27.9,"low":25.4,"close":27.6},"depth":{"buy":[{"quantity":3675,"price":27.7,"orders":2},{"quantity":3675,"price":27.25,"orders":1},{"quantity":2450,"price":25.9,"orders":1},{"quantity":4900,"price":25.85,"orders":1},{"quantity":2450,"price":25.25,"orders":1}],"sell":[{"quantity":2450,"price":28.25,"orders":1},{"quantity":1225,"price":28.3,"orders":1},{"quantity":1225,"price":28.4,"orders":1},{"quantity":1225,"price":28.6,"orders":1},{"quantity":3675,"price":29.25,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|98904","symbol":"HINDZINC25MAY460PE","last_price":27.6,"volume":41650,"average_price":27.15,"oi":69825.0,"net_change":2.9,"total_buy_quantity":127400.0,"total_sell_quantity":140875.0,"lower_circuit_limit":4.7,"upper_circuit_limit":44.7,"last_trade_time":"1745920750717","oi_day_high":88200.0,"oi_day_low":69825.0},"NSE_FO:OFSS25MAY8800PE":{"ohlc":{"open":332.75,"high":389.4,"low":327.15,"close":336.0},"depth":{"buy":[{"quantity":100,"price":317.45,"orders":2},{"quantity":200,"price":317.4,"orders":1},{"quantity":50,"price":309.25,"orders":1},{"quantity":500,"price":309.2,"orders":1},{"quantity":50,"price":301.4,"orders":1}],"sell":[{"quantity":100,"price":338.95,"orders":1},{"quantity":100,"price":344.95,"orders":1},{"quantity":50,"price":354.95,"orders":1},{"quantity":100,"price":355.0,"orders":1},{"quantity":50,"price":360.0,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|125827","symbol":"OFSS25MAY8800PE","last_price":336.0,"volume":28950,"average_price":350.2,"oi":25950.0,"net_change":-48.25,"total_buy_quantity":5200.0,"total_sell_quantity":8150.0,"lower_circuit_limit":89.4,"upper_circuit_limit":679.1,"last_trade_time":"1745920689349","oi_day_high":29200.0,"oi_day_low":25950.0},"NSE_FO:DEEPAKNTR25MAY2000CE":{"ohlc":{"open":79.95,"high":81.0,"low":67.4,"close":73.6},"depth":{"buy":[{"quantity":300,"price":72.05,"orders":1},{"quantity":300,"price":72.0,"orders":1},{"quantity":900,"price":66.65,"orders":1},{"quantity":300,"price":66.45,"orders":1},{"quantity":1200,"price":66.4,"orders":1}],"sell":[{"quantity":300,"price":73.5,"orders":1},{"quantity":300,"price":73.55,"orders":1},{"quantity":300,"price":73.8,"orders":1},{"quantity":600,"price":74.0,"orders":2},{"quantity":300,"price":75.05,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|78772","symbol":"DEEPAKNTR25MAY2000CE","last_price":73.6,"volume":112200,"average_price":74.95,"oi":103800.0,"net_change":4.15,"total_buy_quantity":31800.0,"total_sell_quantity":45300.0,"lower_circuit_limit":2.8,"upper_circuit_limit":136.1,"last_trade_time":"1745920653096","oi_day_high":105300.0,"oi_day_low":93000.0},"NSE_FO:MGL25MAY1320PE":{"ohlc":{"open":44.65,"high":54.65,"low":41.0,"close":53.35},"depth":{"buy":[{"quantity":800,"price":47.75,"orders":2},{"quantity":400,"price":47.7,"orders":1},{"quantity":4000,"price":47.65,"orders":1},{"quantity":5600,"price":47.05,"orders":1},{"quantity":1600,"price":46.75,"orders":1}],"sell":[{"quantity":400,"price":53.1,"orders":1},{"quantity":400,"price":53.35,"orders":1},{"quantity":400,"price":53.55,"orders":1},{"quantity":400,"price":54.5,"orders":1},{"quantity":2000,"price":57.4,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|105646","symbol":"MGL25MAY1320PE","last_price":53.35,"volume":68400,"average_price":47.39,"oi":34000.0,"net_change":2.9,"total_buy_quantity":51600.0,"total_sell_quantity":52800.0,"lower_circuit_limit":7.85,"upper_circuit_limit":93.05,"last_trade_time":"1745920194157","oi_day_high":36800.0,"oi_day_low":27600.0},"NSE_FO:NATIONALUM25MAY160CE":{"ohlc":{"open":8.5,"high":8.7,"low":6.4,"close":6.85},"depth":{"buy":[{"quantity":7500,"price":6.8,"orders":2},{"quantity":3750,"price":6.75,"orders":1},{"quantity":7500,"price":6.7,"orders":2},{"quantity":7500,"price":6.65,"orders":2},{"quantity":11250,"price":6.6,"orders":3}],"sell":[{"quantity":7500,"price":6.9,"orders":2},{"quantity":41250,"price":6.95,"orders":10},{"quantity":37500,"price":7.0,"orders":9},{"quantity":18750,"price":7.05,"orders":3},{"quantity":3750,"price":7.1,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|107479","symbol":"NATIONALUM25MAY160CE","last_price":6.85,"volume":1728750,"average_price":7.29,"oi":2771250.0,"net_change":-1.2,"total_buy_quantity":573750.0,"total_sell_quantity":851250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1745920764382","oi_day_high":2805000.0,"oi_day_low":2625000.0},"NSE_FO:APLAPOLLO25MAY1620CE":{"ohlc":{"open":72.75,"high":78.15,"low":55.65,"close":60.3},"depth":{"buy":[{"quantity":350,"price":59.9,"orders":1},{"quantity":350,"price":59.85,"orders":1},{"quantity":350,"price":59.6,"orders":1},{"quantity":4900,"price":55.2,"orders":1},{"quantity":2450,"price":53.3,"orders":2}],"sell":[{"quantity":700,"price":61.45,"orders":2},{"quantity":350,"price":61.95,"orders":1},{"quantity":700,"price":62.0,"orders":2},{"quantity":350,"price":63.6,"orders":1},{"quantity":350,"price":63.95,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|68083","symbol":"APLAPOLLO25MAY1620CE","last_price":60.3,"volume":40950,"average_price":63.81,"oi":312200.0,"net_change":-8.95,"total_buy_quantity":57400.0,"total_sell_quantity":67550.0,"lower_circuit_limit":15.25,"upper_circuit_limit":123.25,"last_trade_time":"1745920781996","oi_day_high":312550.0,"oi_day_low":308000.0},"NSE_FO:BHARTIARTL25MAY1840CE":{"ohlc":{"open":47.0,"high":60.0,"low":41.65,"close":44.3},"depth":{"buy":[{"quantity":475,"price":44.15,"orders":1},{"quantity":475,"price":44.1,"orders":1},{"quantity":475,"price":44.05,"orders":1},{"quantity":950,"price":44.0,"orders":2},{"quantity":475,"price":43.95,"orders":1}],"sell":[{"quantity":475,"price":44.35,"orders":1},{"quantity":475,"price":44.4,"orders":1},{"quantity":475,"price":44.5,"orders":1},{"quantity":475,"price":44.55,"orders":1},{"quantity":475,"price":44.6,"orders":1}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|71333","symbol":"BHARTIARTL25MAY1840CE","last_price":44.3,"volume":2477125,"average_price":50.86,"oi":912475.0,"net_change":-2.05,"total_buy_quantity":75525.0,"total_sell_quantity":168150.0,"lower_circuit_limit":7.0,"upper_circuit_limit":85.7,"last_trade_time":"1745920790043","oi_day_high":969475.0,"oi_day_low":494475.0},"NSE_FO:ONGC25MAY250PE":{"ohlc":{"open":7.85,"high":10.3,"low":7.4,"close":10.0},"depth":{"buy":[{"quantity":3850,"price":9.95,"orders":2},{"quantity":9625,"price":9.9,"orders":5},{"quantity":3850,"price":9.85,"orders":2},{"quantity":13475,"price":9.8,"orders":3},{"quantity":13475,"price":9.75,"orders":3}],"sell":[{"quantity":9625,"price":10.05,"orders":4},{"quantity":9625,"price":10.1,"orders":5},{"quantity":7700,"price":10.15,"orders":3},{"quantity":11550,"price":10.2,"orders":2},{"quantity":11550,"price":10.25,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|111574","symbol":"ONGC25MAY250PE","last_price":10.0,"volume":1988525,"average_price":8.72,"oi":1969275.0,"net_change":2.15,"total_buy_quantity":244475.0,"total_sell_quantity":300300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1745920771206","oi_day_high":2102100.0,"oi_day_low":1969275.0},"NSE_FO:TATACOMM25MAY1600CE":{"ohlc":{"open":57.95,"high":64.8,"low":47.45,"close":54.0},"depth":{"buy":[{"quantity":250,"price":54.05,"orders":1},{"quantity":250,"price":54.0,"orders":1},{"quantity":250,"price":52.9,"orders":1},{"quantity":1500,"price":52.85,"orders":2},{"quantity":1250,"price":52.5,"orders":1}],"sell":[{"quantity":1000,"price":54.4,"orders":3},{"quantity":250,"price":54.45,"orders":1},{"quantity":500,"price":54.9,"orders":1},{"quantity":500,"price":54.95,"orders":2},{"quantity":750,"price":55.0,"orders":2}]},"timestamp":"2025-04-29T15:45:59.774+05:30","instrument_token":"NSE_FO|127024","symbol":"TATACOMM25MAY1600CE","last_price":54.0,"volume":266250,"average_price":56.82,"oi":314250.0,"net_change":1.9,"total_buy_quantity":61250.0,"total_sell_quantity":120000.0,"lower_circuit_limit":8.45,"upper_circuit_limit":95.75,"last_trade_time":"1745920795030","oi_day_high":324000.0,"oi_day_low":290000.0}}}