{"status":"success","data":{"NSE_FO:KOTAKBANK25JUL2200CE":{"ohlc":{"open":61.05,"high":62.8,"low":40.55,"close":43.3},"depth":{"buy":[{"quantity":1600,"price":42.7,"orders":4},{"quantity":5600,"price":42.65,"orders":1},{"quantity":400,"price":42.6,"orders":1},{"quantity":400,"price":42.55,"orders":1},{"quantity":400,"price":42.5,"orders":1}],"sell":[{"quantity":800,"price":42.9,"orders":2},{"quantity":800,"price":43.0,"orders":2},{"quantity":400,"price":43.1,"orders":1},{"quantity":1200,"price":43.15,"orders":3},{"quantity":1600,"price":43.2,"orders":4}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|108470","symbol":"KOTAKBANK25JUL2200CE","last_price":43.3,"volume":1586400,"average_price":48.18,"oi":796400.0,"net_change":-18.85,"total_buy_quantity":119200.0,"total_sell_quantity":156800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":116.2,"last_trade_time":"1751277599114","oi_day_high":828400.0,"oi_day_low":542800.0},"NSE_FO:PIDILITIND25JUL3020PE":{"ohlc":{"open":46.95,"high":56.65,"low":46.0,"close":51.7},"depth":{"buy":[{"quantity":250,"price":50.15,"orders":1},{"quantity":250,"price":50.0,"orders":1},{"quantity":250,"price":49.95,"orders":1},{"quantity":250,"price":49.9,"orders":1},{"quantity":250,"price":48.8,"orders":1}],"sell":[{"quantity":500,"price":51.7,"orders":2},{"quantity":250,"price":51.75,"orders":1},{"quantity":250,"price":52.15,"orders":1},{"quantity":250,"price":52.2,"orders":1},{"quantity":250,"price":52.3,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|127950","symbol":"PIDILITIND25JUL3020PE","last_price":51.7,"volume":7250,"average_price":52.33,"oi":4250.0,"net_change":0.85,"total_buy_quantity":24500.0,"total_sell_quantity":24000.0,"lower_circuit_limit":5.6,"upper_circuit_limit":96.1,"last_trade_time":"1751273943041","oi_day_high":6000.0,"oi_day_low":4250.0},"NSE_FO:COLPAL25JUL2380CE":{"ohlc":{"open":76.45,"high":88.9,"low":75.0,"close":81.9},"depth":{"buy":[{"quantity":225,"price":79.25,"orders":1},{"quantity":225,"price":79.2,"orders":1},{"quantity":225,"price":79.15,"orders":1},{"quantity":225,"price":78.8,"orders":1},{"quantity":225,"price":78.2,"orders":1}],"sell":[{"quantity":225,"price":80.9,"orders":1},{"quantity":450,"price":81.05,"orders":2},{"quantity":225,"price":81.15,"orders":1},{"quantity":225,"price":81.2,"orders":1},{"quantity":225,"price":81.65,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|88643","symbol":"COLPAL25JUL2380CE","last_price":81.9,"volume":49275,"average_price":81.48,"oi":20925.0,"net_change":10.7,"total_buy_quantity":16875.0,"total_sell_quantity":26775.0,"lower_circuit_limit":11.4,"upper_circuit_limit":131.0,"last_trade_time":"1751277500396","oi_day_high":28575.0,"oi_day_low":20475.0},"NSE_FO:HCLTECH25JUL1720PE":{"ohlc":{"open":48.65,"high":56.75,"low":46.85,"close":49.2},"depth":{"buy":[{"quantity":350,"price":49.15,"orders":1},{"quantity":350,"price":49.1,"orders":1},{"quantity":350,"price":49.05,"orders":1},{"quantity":350,"price":48.9,"orders":1},{"quantity":350,"price":48.55,"orders":1}],"sell":[{"quantity":350,"price":49.5,"orders":1},{"quantity":700,"price":50.35,"orders":1},{"quantity":700,"price":51.05,"orders":1},{"quantity":350,"price":55.8,"orders":1},{"quantity":5950,"price":55.85,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|94554","symbol":"HCLTECH25JUL1720PE","last_price":49.2,"volume":251300,"average_price":51.93,"oi":205100.0,"net_change":-2.0,"total_buy_quantity":62650.0,"total_sell_quantity":60200.0,"lower_circuit_limit":12.95,"upper_circuit_limit":89.45,"last_trade_time":"1751277580068","oi_day_high":205100.0,"oi_day_low":184800.0},"NSE_FO:BSOFT25JUL440CE":{"ohlc":{"open":13.5,"high":15.0,"low":11.9,"close":14.05},"depth":{"buy":[{"quantity":1300,"price":13.95,"orders":1},{"quantity":2600,"price":13.9,"orders":2},{"quantity":1300,"price":13.85,"orders":1},{"quantity":5200,"price":13.8,"orders":4},{"quantity":3900,"price":13.75,"orders":3}],"sell":[{"quantity":13000,"price":14.05,"orders":1},{"quantity":1300,"price":14.2,"orders":1},{"quantity":1300,"price":14.25,"orders":1},{"quantity":2600,"price":14.3,"orders":2},{"quantity":2600,"price":14.35,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|79426","symbol":"BSOFT25JUL440CE","last_price":14.05,"volume":1479400,"average_price":14.03,"oi":1158300.0,"net_change":0.65,"total_buy_quantity":260000.0,"total_sell_quantity":375700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.4,"last_trade_time":"1751277590248","oi_day_high":1176500.0,"oi_day_low":1102400.0},"NSE_FO:INDIANB25JUL640PE":{"ohlc":{"open":23.0,"high":23.45,"low":18.7,"close":19.25},"depth":{"buy":[{"quantity":1000,"price":19.3,"orders":1},{"quantity":2000,"price":19.25,"orders":1},{"quantity":2000,"price":19.2,"orders":2},{"quantity":5000,"price":19.1,"orders":3},{"quantity":4000,"price":19.05,"orders":2}],"sell":[{"quantity":2000,"price":19.65,"orders":2},{"quantity":1000,"price":19.7,"orders":1},{"quantity":1000,"price":19.8,"orders":1},{"quantity":1000,"price":19.85,"orders":1},{"quantity":3000,"price":19.9,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|45827","symbol":"INDIANB25JUL640PE","last_price":19.25,"volume":232000,"average_price":19.89,"oi":82000.0,"net_change":-7.95,"total_buy_quantity":194000.0,"total_sell_quantity":182000.0,"lower_circuit_limit":5.35,"upper_circuit_limit":49.05,"last_trade_time":"1751277358192","oi_day_high":92000.0,"oi_day_low":29000.0},"NSE_FO:IRCTC25JUL770PE":{"ohlc":{"open":12.2,"high":14.5,"low":10.5,"close":12.9},"depth":{"buy":[{"quantity":875,"price":12.65,"orders":1},{"quantity":875,"price":12.6,"orders":1},{"quantity":4375,"price":12.55,"orders":3},{"quantity":3500,"price":12.5,"orders":3},{"quantity":4375,"price":12.45,"orders":2}],"sell":[{"quantity":1750,"price":12.9,"orders":2},{"quantity":875,"price":12.95,"orders":1},{"quantity":875,"price":13.0,"orders":1},{"quantity":3500,"price":13.05,"orders":2},{"quantity":2625,"price":13.1,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|107346","symbol":"IRCTC25JUL770PE","last_price":12.9,"volume":249375,"average_price":12.46,"oi":385875.0,"net_change":0.2,"total_buy_quantity":189000.0,"total_sell_quantity":158375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.7,"last_trade_time":"1751277531662","oi_day_high":395500.0,"oi_day_low":357875.0},"NSE_FO:GRASIM25JUL2880CE":{"ohlc":{"open":76.85,"high":84.8,"low":60.35,"close":62.05},"depth":{"buy":[{"quantity":250,"price":62.25,"orders":1},{"quantity":250,"price":62.2,"orders":1},{"quantity":250,"price":61.1,"orders":1},{"quantity":250,"price":61.05,"orders":1},{"quantity":500,"price":61.0,"orders":1}],"sell":[{"quantity":250,"price":63.75,"orders":1},{"quantity":250,"price":64.55,"orders":1},{"quantity":250,"price":64.6,"orders":1},{"quantity":250,"price":64.65,"orders":1},{"quantity":250,"price":64.95,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|93475","symbol":"GRASIM25JUL2880CE","last_price":62.05,"volume":77250,"average_price":71.36,"oi":73750.0,"net_change":-10.65,"total_buy_quantity":49000.0,"total_sell_quantity":40250.0,"lower_circuit_limit":7.7,"upper_circuit_limit":137.7,"last_trade_time":"1751277595624","oi_day_high":75750.0,"oi_day_low":56000.0},"NSE_FO:ICICIBANK25JUL1440CE":{"ohlc":{"open":44.0,"high":44.05,"low":33.85,"close":35.8},"depth":{"buy":[{"quantity":700,"price":35.5,"orders":1},{"quantity":1400,"price":35.4,"orders":1},{"quantity":700,"price":35.35,"orders":1},{"quantity":1400,"price":35.3,"orders":1},{"quantity":700,"price":35.25,"orders":1}],"sell":[{"quantity":3500,"price":35.8,"orders":5},{"quantity":1400,"price":35.85,"orders":2},{"quantity":3500,"price":35.9,"orders":5},{"quantity":3500,"price":35.95,"orders":3},{"quantity":1400,"price":36.0,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|98845","symbol":"ICICIBANK25JUL1440CE","last_price":35.8,"volume":1371300,"average_price":37.8,"oi":721700.0,"net_change":-9.05,"total_buy_quantity":54600.0,"total_sell_quantity":115500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.75,"last_trade_time":"1751277582919","oi_day_high":780500.0,"oi_day_low":682500.0},"NSE_FO:INDUSTOWER25JUL415CE":{"ohlc":{"open":15.1,"high":19.1,"low":13.6,"close":19.2},"depth":{"buy":[{"quantity":5100,"price":18.95,"orders":3},{"quantity":3400,"price":18.9,"orders":2},{"quantity":3400,"price":18.85,"orders":2},{"quantity":5100,"price":18.8,"orders":3},{"quantity":3400,"price":18.75,"orders":2}],"sell":[{"quantity":3400,"price":19.2,"orders":2},{"quantity":5100,"price":19.25,"orders":3},{"quantity":5100,"price":19.3,"orders":3},{"quantity":1700,"price":19.35,"orders":1},{"quantity":10200,"price":19.4,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|106248","symbol":"INDUSTOWER25JUL415CE","last_price":19.2,"volume":742900,"average_price":16.52,"oi":285600.0,"net_change":4.45,"total_buy_quantity":273700.0,"total_sell_quantity":275400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.75,"last_trade_time":"1751277578865","oi_day_high":377400.0,"oi_day_low":285600.0},"NSE_FO:HINDUNILVR25JUL2280PE":{"ohlc":{"open":23.25,"high":33.15,"low":23.15,"close":29.0},"depth":{"buy":[{"quantity":300,"price":29.15,"orders":1},{"quantity":600,"price":29.1,"orders":2},{"quantity":300,"price":29.05,"orders":1},{"quantity":300,"price":29.0,"orders":1},{"quantity":300,"price":28.95,"orders":1}],"sell":[{"quantity":300,"price":29.35,"orders":1},{"quantity":300,"price":29.4,"orders":1},{"quantity":600,"price":29.45,"orders":2},{"quantity":900,"price":29.5,"orders":3},{"quantity":900,"price":29.55,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|97957","symbol":"HINDUNILVR25JUL2280PE","last_price":29.0,"volume":349200,"average_price":28.08,"oi":321600.0,"net_change":2.55,"total_buy_quantity":87900.0,"total_sell_quantity":57300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.3,"last_trade_time":"1751277577786","oi_day_high":322200.0,"oi_day_low":292800.0},"NSE_FO:JINDALSTEL25JUL950PE":{"ohlc":{"open":32.5,"high":37.25,"low":29.65,"close":33.0},"depth":{"buy":[{"quantity":625,"price":32.8,"orders":1},{"quantity":625,"price":32.75,"orders":1},{"quantity":625,"price":32.6,"orders":1},{"quantity":1250,"price":32.55,"orders":1},{"quantity":625,"price":32.4,"orders":1}],"sell":[{"quantity":1250,"price":33.25,"orders":2},{"quantity":625,"price":33.3,"orders":1},{"quantity":1250,"price":33.35,"orders":2},{"quantity":1250,"price":33.4,"orders":2},{"quantity":2500,"price":33.45,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|108960","symbol":"JINDALSTEL25JUL950PE","last_price":33.0,"volume":128750,"average_price":32.44,"oi":211250.0,"net_change":-0.75,"total_buy_quantity":98125.0,"total_sell_quantity":95000.0,"lower_circuit_limit":5.25,"upper_circuit_limit":62.25,"last_trade_time":"1751277567330","oi_day_high":211250.0,"oi_day_low":194375.0},"NSE_FO:ASIANPAINT25JUL2280PE":{"ohlc":{"open":20.45,"high":31.2,"low":18.85,"close":27.25},"depth":{"buy":[{"quantity":500,"price":26.95,"orders":2},{"quantity":750,"price":26.9,"orders":3},{"quantity":250,"price":26.85,"orders":1},{"quantity":500,"price":26.8,"orders":2},{"quantity":250,"price":26.7,"orders":1}],"sell":[{"quantity":250,"price":27.4,"orders":1},{"quantity":250,"price":27.45,"orders":1},{"quantity":250,"price":27.5,"orders":1},{"quantity":500,"price":27.55,"orders":1},{"quantity":1000,"price":27.6,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|65703","symbol":"ASIANPAINT25JUL2280PE","last_price":27.25,"volume":163500,"average_price":25.34,"oi":123250.0,"net_change":4.9,"total_buy_quantity":71250.0,"total_sell_quantity":48750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.35,"last_trade_time":"1751277570991","oi_day_high":126250.0,"oi_day_low":110000.0},"NSE_FO:TORNTPOWER25JUL1460CE":{"ohlc":{"open":66.15,"high":66.15,"low":48.0,"close":58.85},"depth":{"buy":[{"quantity":375,"price":59.5,"orders":1},{"quantity":375,"price":56.25,"orders":1},{"quantity":375,"price":56.2,"orders":1},{"quantity":1125,"price":56.15,"orders":1},{"quantity":1125,"price":55.75,"orders":1}],"sell":[{"quantity":375,"price":62.95,"orders":1},{"quantity":1125,"price":63.0,"orders":1},{"quantity":375,"price":63.4,"orders":1},{"quantity":750,"price":64.0,"orders":1},{"quantity":375,"price":65.0,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|139314","symbol":"TORNTPOWER25JUL1460CE","last_price":58.85,"volume":33375,"average_price":56.19,"oi":35250.0,"net_change":-7.3,"total_buy_quantity":28125.0,"total_sell_quantity":41250.0,"lower_circuit_limit":3.5,"upper_circuit_limit":128.8,"last_trade_time":"1751277204193","oi_day_high":36750.0,"oi_day_low":29250.0},"NSE_FO:LICI25JUL960CE":{"ohlc":{"open":23.5,"high":35.9,"low":21.65,"close":30.1},"depth":{"buy":[{"quantity":1400,"price":29.75,"orders":2},{"quantity":1400,"price":29.7,"orders":2},{"quantity":700,"price":29.65,"orders":1},{"quantity":1400,"price":29.6,"orders":2},{"quantity":700,"price":29.55,"orders":1}],"sell":[{"quantity":1400,"price":30.25,"orders":2},{"quantity":700,"price":30.3,"orders":1},{"quantity":700,"price":30.35,"orders":1},{"quantity":1400,"price":30.45,"orders":2},{"quantity":700,"price":30.5,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|109830","symbol":"LICI25JUL960CE","last_price":30.1,"volume":1637300,"average_price":29.63,"oi":408100.0,"net_change":8.3,"total_buy_quantity":142800.0,"total_sell_quantity":102900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.7,"last_trade_time":"1751277566708","oi_day_high":485100.0,"oi_day_low":380100.0},"NSE_FO:EXIDEIND25JUL390CE":{"ohlc":{"open":11.7,"high":13.1,"low":9.85,"close":11.25},"depth":{"buy":[{"quantity":3600,"price":11.25,"orders":2},{"quantity":3600,"price":11.15,"orders":2},{"quantity":7200,"price":11.1,"orders":4},{"quantity":9000,"price":11.05,"orders":4},{"quantity":10800,"price":11.0,"orders":5}],"sell":[{"quantity":1800,"price":11.35,"orders":1},{"quantity":1800,"price":11.4,"orders":1},{"quantity":3600,"price":11.45,"orders":2},{"quantity":5400,"price":11.5,"orders":3},{"quantity":5400,"price":11.55,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|90633","symbol":"EXIDEIND25JUL390CE","last_price":11.25,"volume":1152000,"average_price":11.54,"oi":705600.0,"net_change":-0.4,"total_buy_quantity":419400.0,"total_sell_quantity":372600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.65,"last_trade_time":"1751277570160","oi_day_high":705600.0,"oi_day_low":642600.0},"NSE_FO:IGL25JUL210PE":{"ohlc":{"open":5.1,"high":6.5,"low":4.5,"close":4.65},"depth":{"buy":[{"quantity":5500,"price":4.6,"orders":2},{"quantity":16500,"price":4.5,"orders":6},{"quantity":8250,"price":4.45,"orders":3},{"quantity":11000,"price":4.4,"orders":4},{"quantity":2750,"price":4.35,"orders":1}],"sell":[{"quantity":5500,"price":4.65,"orders":2},{"quantity":16500,"price":4.7,"orders":6},{"quantity":33000,"price":4.75,"orders":8},{"quantity":13750,"price":4.8,"orders":5},{"quantity":11000,"price":4.85,"orders":4}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|100932","symbol":"IGL25JUL210PE","last_price":4.65,"volume":1358500,"average_price":5.43,"oi":882750.0,"net_change":-1.25,"total_buy_quantity":484000.0,"total_sell_quantity":629750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1751277598023","oi_day_high":882750.0,"oi_day_low":814000.0},"NSE_FO:BHARTIARTL25JUL2020CE":{"ohlc":{"open":41.1,"high":41.1,"low":30.3,"close":33.9},"depth":{"buy":[{"quantity":475,"price":33.85,"orders":1},{"quantity":475,"price":33.8,"orders":1},{"quantity":475,"price":33.7,"orders":1},{"quantity":475,"price":33.65,"orders":1},{"quantity":475,"price":33.6,"orders":1}],"sell":[{"quantity":475,"price":33.95,"orders":1},{"quantity":3800,"price":34.0,"orders":4},{"quantity":475,"price":34.2,"orders":1},{"quantity":950,"price":34.25,"orders":2},{"quantity":2375,"price":34.3,"orders":5}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|81934","symbol":"BHARTIARTL25JUL2020CE","last_price":33.9,"volume":1525225,"average_price":34.36,"oi":570475.0,"net_change":-7.2,"total_buy_quantity":127300.0,"total_sell_quantity":142500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.1,"last_trade_time":"1751277597049","oi_day_high":638400.0,"oi_day_low":418475.0},"NSE_FO:ZYDUSLIFE25JUL980PE":{"ohlc":{"open":24.5,"high":27.7,"low":23.4,"close":24.2},"depth":{"buy":[{"quantity":900,"price":24.35,"orders":1},{"quantity":900,"price":24.3,"orders":1},{"quantity":900,"price":24.2,"orders":1},{"quantity":900,"price":24.05,"orders":1},{"quantity":1800,"price":24.0,"orders":2}],"sell":[{"quantity":900,"price":24.75,"orders":1},{"quantity":900,"price":24.8,"orders":1},{"quantity":3600,"price":24.95,"orders":3},{"quantity":1800,"price":25.0,"orders":2},{"quantity":900,"price":25.2,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|136328","symbol":"ZYDUSLIFE25JUL980PE","last_price":24.2,"volume":203400,"average_price":25.42,"oi":122400.0,"net_change":-2.1,"total_buy_quantity":117900.0,"total_sell_quantity":88200.0,"lower_circuit_limit":4.55,"upper_circuit_limit":48.05,"last_trade_time":"1751277536403","oi_day_high":125100.0,"oi_day_low":55800.0},"NSE_FO:ABB25JUL6000PE":{"ohlc":{"open":141.85,"high":145.9,"low":127.0,"close":134.05},"depth":{"buy":[{"quantity":125,"price":133.85,"orders":1},{"quantity":125,"price":132.95,"orders":1},{"quantity":125,"price":132.9,"orders":1},{"quantity":375,"price":132.05,"orders":2},{"quantity":125,"price":130.3,"orders":1}],"sell":[{"quantity":125,"price":135.5,"orders":1},{"quantity":125,"price":135.55,"orders":1},{"quantity":125,"price":136.0,"orders":1},{"quantity":125,"price":136.7,"orders":1},{"quantity":125,"price":137.2,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|57501","symbol":"ABB25JUL6000PE","last_price":134.05,"volume":36250,"average_price":135.83,"oi":78375.0,"net_change":-14.8,"total_buy_quantity":27625.0,"total_sell_quantity":14000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":315.0,"last_trade_time":"1751277433917","oi_day_high":79500.0,"oi_day_low":75625.0},"NSE_FO:ALKEM25JUL4850CE":{"ohlc":{"open":176.45,"high":196.5,"low":176.45,"close":191.3},"depth":{"buy":[{"quantity":250,"price":184.85,"orders":2},{"quantity":125,"price":183.3,"orders":1},{"quantity":125,"price":183.25,"orders":1},{"quantity":625,"price":173.15,"orders":1},{"quantity":1500,"price":169.4,"orders":1}],"sell":[{"quantity":125,"price":189.5,"orders":1},{"quantity":125,"price":189.55,"orders":1},{"quantity":125,"price":189.6,"orders":1},{"quantity":500,"price":204.15,"orders":1},{"quantity":125,"price":205.0,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|76379","symbol":"ALKEM25JUL4850CE","last_price":191.3,"volume":2125,"average_price":190.51,"oi":5125.0,"net_change":18.3,"total_buy_quantity":6000.0,"total_sell_quantity":11000.0,"lower_circuit_limit":37.75,"upper_circuit_limit":308.25,"last_trade_time":"1751275975152","oi_day_high":5500.0,"oi_day_low":5125.0},"NSE_FO:ATGL25JUL650CE":{"ohlc":{"open":46.25,"high":48.9,"low":41.7,"close":44.2},"depth":{"buy":[{"quantity":875,"price":41.8,"orders":1},{"quantity":4375,"price":41.75,"orders":1},{"quantity":8750,"price":41.2,"orders":1},{"quantity":6125,"price":40.8,"orders":2},{"quantity":8750,"price":40.6,"orders":1}],"sell":[{"quantity":875,"price":45.25,"orders":1},{"quantity":875,"price":45.3,"orders":1},{"quantity":875,"price":46.55,"orders":1},{"quantity":1750,"price":46.6,"orders":2},{"quantity":6125,"price":47.3,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|78302","symbol":"ATGL25JUL650CE","last_price":44.2,"volume":28000,"average_price":44.92,"oi":116375.0,"net_change":-8.05,"total_buy_quantity":47250.0,"total_sell_quantity":85750.0,"lower_circuit_limit":11.45,"upper_circuit_limit":93.05,"last_trade_time":"1751274672934","oi_day_high":121625.0,"oi_day_low":116375.0},"NSE_FO:BHARATFORG25JUL1280PE":{"ohlc":{"open":26.75,"high":28.55,"low":22.65,"close":28.15},"depth":{"buy":[{"quantity":500,"price":28.3,"orders":1},{"quantity":500,"price":28.25,"orders":1},{"quantity":500,"price":28.2,"orders":1},{"quantity":1500,"price":28.1,"orders":1},{"quantity":1000,"price":28.05,"orders":2}],"sell":[{"quantity":500,"price":28.8,"orders":1},{"quantity":1000,"price":28.85,"orders":2},{"quantity":2000,"price":28.95,"orders":2},{"quantity":500,"price":29.0,"orders":1},{"quantity":1500,"price":29.1,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|74201","symbol":"BHARATFORG25JUL1280PE","last_price":28.15,"volume":94000,"average_price":25.42,"oi":142500.0,"net_change":2.6,"total_buy_quantity":128500.0,"total_sell_quantity":70000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.25,"last_trade_time":"1751277532290","oi_day_high":144500.0,"oi_day_low":127500.0},"NSE_FO:NHPC25JUL85CE":{"ohlc":{"open":3.6,"high":3.8,"low":3.15,"close":3.45},"depth":{"buy":[{"quantity":147200,"price":3.45,"orders":6},{"quantity":115200,"price":3.4,"orders":13},{"quantity":83200,"price":3.35,"orders":9},{"quantity":25600,"price":3.3,"orders":4},{"quantity":44800,"price":3.25,"orders":4}],"sell":[{"quantity":44800,"price":3.55,"orders":5},{"quantity":147200,"price":3.6,"orders":14},{"quantity":64000,"price":3.65,"orders":5},{"quantity":32000,"price":3.7,"orders":4},{"quantity":44800,"price":3.75,"orders":4}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|122606","symbol":"NHPC25JUL85CE","last_price":3.45,"volume":1676800,"average_price":3.43,"oi":1881600.0,"net_change":-0.05,"total_buy_quantity":1222400.0,"total_sell_quantity":1440000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1751277571132","oi_day_high":2016000.0,"oi_day_low":1785600.0},"NSE_FO:NAUKRI25JUL1520CE":{"ohlc":{"open":61.9,"high":63.2,"low":40.4,"close":42.65},"depth":{"buy":[{"quantity":375,"price":41.95,"orders":1},{"quantity":750,"price":41.9,"orders":2},{"quantity":375,"price":41.85,"orders":1},{"quantity":375,"price":41.8,"orders":1},{"quantity":1125,"price":41.75,"orders":2}],"sell":[{"quantity":375,"price":42.5,"orders":1},{"quantity":375,"price":42.55,"orders":1},{"quantity":375,"price":42.6,"orders":1},{"quantity":375,"price":42.65,"orders":1},{"quantity":3750,"price":42.8,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|115672","symbol":"NAUKRI25JUL1520CE","last_price":42.65,"volume":139875,"average_price":46.08,"oi":91500.0,"net_change":-12.4,"total_buy_quantity":78375.0,"total_sell_quantity":76875.0,"lower_circuit_limit":5.3,"upper_circuit_limit":104.8,"last_trade_time":"1751277521373","oi_day_high":93750.0,"oi_day_low":45375.0},"NSE_FO:SHRIRAMFIN25JUL700CE":{"ohlc":{"open":29.2,"high":36.2,"low":28.85,"close":32.25},"depth":{"buy":[{"quantity":825,"price":31.95,"orders":1},{"quantity":1650,"price":31.8,"orders":2},{"quantity":2475,"price":31.75,"orders":3},{"quantity":2475,"price":31.7,"orders":3},{"quantity":4125,"price":31.65,"orders":3}],"sell":[{"quantity":1650,"price":32.05,"orders":2},{"quantity":825,"price":32.1,"orders":1},{"quantity":1650,"price":32.15,"orders":2},{"quantity":4950,"price":32.2,"orders":5},{"quantity":2475,"price":32.25,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|126282","symbol":"SHRIRAMFIN25JUL700CE","last_price":32.25,"volume":3314850,"average_price":32.67,"oi":1187175.0,"net_change":3.9,"total_buy_quantity":198825.0,"total_sell_quantity":336600.0,"lower_circuit_limit":2.15,"upper_circuit_limit":54.55,"last_trade_time":"1751277598966","oi_day_high":1264725.0,"oi_day_low":961125.0},"NSE_FO:MARICO25JUL730PE":{"ohlc":{"open":17.25,"high":22.75,"low":17.15,"close":20.45},"depth":{"buy":[{"quantity":2400,"price":20.55,"orders":2},{"quantity":1200,"price":20.45,"orders":1},{"quantity":3600,"price":20.4,"orders":2},{"quantity":4800,"price":20.35,"orders":3},{"quantity":4800,"price":20.3,"orders":3}],"sell":[{"quantity":2400,"price":20.8,"orders":2},{"quantity":4800,"price":20.95,"orders":2},{"quantity":6000,"price":21.05,"orders":3},{"quantity":3600,"price":21.1,"orders":1},{"quantity":1200,"price":21.15,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|117419","symbol":"MARICO25JUL730PE","last_price":20.45,"volume":232800,"average_price":19.94,"oi":139200.0,"net_change":3.3,"total_buy_quantity":139200.0,"total_sell_quantity":110400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.15,"last_trade_time":"1751277303343","oi_day_high":160800.0,"oi_day_low":139200.0},"NSE_FO:SUNPHARMA25JUL1660CE":{"ohlc":{"open":56.3,"high":66.5,"low":47.5,"close":49.6},"depth":{"buy":[{"quantity":350,"price":48.8,"orders":1},{"quantity":350,"price":48.75,"orders":1},{"quantity":350,"price":48.7,"orders":1},{"quantity":350,"price":48.65,"orders":1},{"quantity":350,"price":48.3,"orders":1}],"sell":[{"quantity":350,"price":49.45,"orders":1},{"quantity":350,"price":49.5,"orders":1},{"quantity":350,"price":49.7,"orders":1},{"quantity":350,"price":49.75,"orders":1},{"quantity":350,"price":49.8,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|136608","symbol":"SUNPHARMA25JUL1660CE","last_price":49.6,"volume":105700,"average_price":56.48,"oi":103600.0,"net_change":-10.05,"total_buy_quantity":36750.0,"total_sell_quantity":53900.0,"lower_circuit_limit":18.0,"upper_circuit_limit":101.3,"last_trade_time":"1751277537502","oi_day_high":120750.0,"oi_day_low":102900.0},"NSE_FO:DMART25JUL4300CE":{"ohlc":{"open":180.05,"high":217.9,"low":167.6,"close":197.55},"depth":{"buy":[{"quantity":150,"price":196.65,"orders":1},{"quantity":150,"price":196.6,"orders":1},{"quantity":150,"price":195.8,"orders":1},{"quantity":600,"price":193.8,"orders":3},{"quantity":150,"price":193.75,"orders":1}],"sell":[{"quantity":300,"price":199.8,"orders":2},{"quantity":150,"price":199.85,"orders":1},{"quantity":150,"price":199.9,"orders":1},{"quantity":150,"price":199.95,"orders":1},{"quantity":150,"price":202.75,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|88889","symbol":"DMART25JUL4300CE","last_price":197.55,"volume":208800,"average_price":195.18,"oi":90000.0,"net_change":27.55,"total_buy_quantity":10950.0,"total_sell_quantity":18750.0,"lower_circuit_limit":40.4,"upper_circuit_limit":299.6,"last_trade_time":"1751277575016","oi_day_high":101700.0,"oi_day_low":88350.0},"NSE_FO:TATATECH25JUL700PE":{"ohlc":{"open":16.55,"high":19.7,"low":15.75,"close":16.5},"depth":{"buy":[{"quantity":800,"price":16.4,"orders":1},{"quantity":800,"price":16.35,"orders":1},{"quantity":1600,"price":16.25,"orders":2},{"quantity":800,"price":16.2,"orders":1},{"quantity":800,"price":16.15,"orders":1}],"sell":[{"quantity":800,"price":16.45,"orders":1},{"quantity":800,"price":16.5,"orders":1},{"quantity":800,"price":16.55,"orders":1},{"quantity":1600,"price":16.6,"orders":2},{"quantity":1600,"price":16.65,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|130774","symbol":"TATATECH25JUL700PE","last_price":16.5,"volume":249600,"average_price":17.69,"oi":917600.0,"net_change":0.55,"total_buy_quantity":247200.0,"total_sell_quantity":96000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.95,"last_trade_time":"1751277521948","oi_day_high":923200.0,"oi_day_low":904000.0},"NSE_FO:POLYCAB25JUL6500PE":{"ohlc":{"open":203.45,"high":212.35,"low":170.0,"close":176.25},"depth":{"buy":[{"quantity":250,"price":176.9,"orders":2},{"quantity":125,"price":175.3,"orders":1},{"quantity":375,"price":175.25,"orders":1},{"quantity":125,"price":175.2,"orders":1},{"quantity":125,"price":175.15,"orders":1}],"sell":[{"quantity":125,"price":178.4,"orders":1},{"quantity":125,"price":178.45,"orders":1},{"quantity":125,"price":178.55,"orders":1},{"quantity":375,"price":178.9,"orders":1},{"quantity":125,"price":179.4,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|130323","symbol":"POLYCAB25JUL6500PE","last_price":176.25,"volume":106250,"average_price":183.09,"oi":69250.0,"net_change":-25.05,"total_buy_quantity":28625.0,"total_sell_quantity":21500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":422.8,"last_trade_time":"1751277581998","oi_day_high":69375.0,"oi_day_low":53500.0},"NSE_FO:SHREECEM25JUL30000CE":{"ohlc":{"open":1305.7,"high":1545.2,"low":1118.0,"close":1447.75},"depth":{"buy":[{"quantity":25,"price":1441.35,"orders":1},{"quantity":25,"price":1441.3,"orders":1},{"quantity":25,"price":1440.0,"orders":1},{"quantity":25,"price":1439.95,"orders":1},{"quantity":25,"price":1412.7,"orders":1}],"sell":[{"quantity":25,"price":1504.15,"orders":1},{"quantity":25,"price":1504.2,"orders":1},{"quantity":25,"price":1504.3,"orders":1},{"quantity":25,"price":1504.8,"orders":1},{"quantity":25,"price":1542.55,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|125949","symbol":"SHREECEM25JUL30000CE","last_price":1447.75,"volume":2075,"average_price":1402.57,"oi":9250.0,"net_change":91.25,"total_buy_quantity":1975.0,"total_sell_quantity":1300.0,"lower_circuit_limit":418.4,"upper_circuit_limit":2294.6,"last_trade_time":"1751277413250","oi_day_high":9875.0,"oi_day_low":9250.0},"NSE_FO:MARUTI25JUL12700CE":{"ohlc":{"open":311.05,"high":319.8,"low":190.35,"close":207.4},"depth":{"buy":[{"quantity":50,"price":207.3,"orders":1},{"quantity":50,"price":207.2,"orders":1},{"quantity":100,"price":206.7,"orders":2},{"quantity":50,"price":206.65,"orders":1},{"quantity":50,"price":206.35,"orders":1}],"sell":[{"quantity":50,"price":209.3,"orders":1},{"quantity":50,"price":209.35,"orders":1},{"quantity":50,"price":209.5,"orders":1},{"quantity":50,"price":209.55,"orders":1},{"quantity":50,"price":209.6,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|117866","symbol":"MARUTI25JUL12700CE","last_price":207.4,"volume":149800,"average_price":238.42,"oi":55200.0,"net_change":-104.45,"total_buy_quantity":13600.0,"total_sell_quantity":13800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":574.7,"last_trade_time":"1751277589969","oi_day_high":58150.0,"oi_day_low":31200.0},"NSE_FO:INDUSINDBK25JUL840PE":{"ohlc":{"open":20.35,"high":22.6,"low":16.7,"close":17.0},"depth":{"buy":[{"quantity":2100,"price":16.9,"orders":3},{"quantity":2100,"price":16.85,"orders":3},{"quantity":1400,"price":16.8,"orders":2},{"quantity":700,"price":16.75,"orders":1},{"quantity":700,"price":16.7,"orders":1}],"sell":[{"quantity":700,"price":17.0,"orders":1},{"quantity":2800,"price":17.15,"orders":4},{"quantity":6300,"price":17.2,"orders":7},{"quantity":3500,"price":17.25,"orders":4},{"quantity":1400,"price":17.3,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|102284","symbol":"INDUSINDBK25JUL840PE","last_price":17.0,"volume":1030400,"average_price":18.93,"oi":1017100.0,"net_change":-6.2,"total_buy_quantity":273700.0,"total_sell_quantity":172200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.55,"last_trade_time":"1751277598271","oi_day_high":1034600.0,"oi_day_low":931700.0},"NSE_FO:IDFCFIRSTB25JUL72CE":{"ohlc":{"open":3.1,"high":3.4,"low":2.7,"close":3.0},"depth":{"buy":[{"quantity":18550,"price":3.0,"orders":2},{"quantity":139125,"price":2.95,"orders":11},{"quantity":92750,"price":2.9,"orders":7},{"quantity":120575,"price":2.85,"orders":9},{"quantity":194775,"price":2.8,"orders":10}],"sell":[{"quantity":46375,"price":3.05,"orders":3},{"quantity":139125,"price":3.1,"orders":12},{"quantity":333900,"price":3.15,"orders":14},{"quantity":213325,"price":3.2,"orders":11},{"quantity":176225,"price":3.25,"orders":4}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|100208","symbol":"IDFCFIRSTB25JUL72CE","last_price":3.0,"volume":5231100,"average_price":3.01,"oi":6455400.0,"net_change":0.15,"total_buy_quantity":1270675.0,"total_sell_quantity":2114700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1751277579693","oi_day_high":6696550.0,"oi_day_low":6056575.0},"NSE_FO:KPITTECH25JUL1280PE":{"ohlc":{"open":63.05,"high":66.8,"low":53.15,"close":65.75},"depth":{"buy":[{"quantity":400,"price":64.05,"orders":1},{"quantity":400,"price":63.65,"orders":1},{"quantity":400,"price":63.6,"orders":1},{"quantity":800,"price":63.15,"orders":2},{"quantity":1200,"price":63.05,"orders":2}],"sell":[{"quantity":400,"price":65.3,"orders":1},{"quantity":400,"price":65.35,"orders":1},{"quantity":400,"price":65.45,"orders":1},{"quantity":400,"price":65.5,"orders":1},{"quantity":400,"price":65.55,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|108824","symbol":"KPITTECH25JUL1280PE","last_price":65.75,"volume":112000,"average_price":60.45,"oi":71200.0,"net_change":3.1,"total_buy_quantity":28800.0,"total_sell_quantity":44000.0,"lower_circuit_limit":16.15,"upper_circuit_limit":109.15,"last_trade_time":"1751277017816","oi_day_high":72400.0,"oi_day_low":66400.0},"NSE_FO:BPCL25JUL330PE":{"ohlc":{"open":8.25,"high":10.1,"low":7.0,"close":9.35},"depth":{"buy":[{"quantity":3950,"price":9.3,"orders":2},{"quantity":5925,"price":9.25,"orders":3},{"quantity":11850,"price":9.2,"orders":6},{"quantity":7900,"price":9.15,"orders":4},{"quantity":7900,"price":9.1,"orders":4}],"sell":[{"quantity":1975,"price":9.4,"orders":1},{"quantity":7900,"price":9.45,"orders":4},{"quantity":7900,"price":9.5,"orders":4},{"quantity":7900,"price":9.55,"orders":3},{"quantity":5925,"price":9.6,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|77454","symbol":"BPCL25JUL330PE","last_price":9.35,"volume":2016475,"average_price":8.62,"oi":705075.0,"net_change":0.7,"total_buy_quantity":594475.0,"total_sell_quantity":387100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1751277575199","oi_day_high":760375.0,"oi_day_low":657675.0},"NSE_FO:IRFC25JUL140PE":{"ohlc":{"open":4.15,"high":4.5,"low":3.5,"close":4.05},"depth":{"buy":[{"quantity":63750,"price":4.0,"orders":8},{"quantity":25500,"price":3.95,"orders":6},{"quantity":29750,"price":3.9,"orders":7},{"quantity":51000,"price":3.85,"orders":9},{"quantity":12750,"price":3.8,"orders":3}],"sell":[{"quantity":8500,"price":4.05,"orders":2},{"quantity":25500,"price":4.1,"orders":5},{"quantity":59500,"price":4.15,"orders":9},{"quantity":55250,"price":4.2,"orders":9},{"quantity":17000,"price":4.25,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|104902","symbol":"IRFC25JUL140PE","last_price":4.05,"volume":2367250,"average_price":3.92,"oi":3323500.0,"net_change":-0.75,"total_buy_quantity":986000.0,"total_sell_quantity":1117750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1751277342251","oi_day_high":3327750.0,"oi_day_low":2728500.0},"NSE_FO:YESBANK25JUL20PE":{"ohlc":{"open":0.5,"high":0.5,"low":0.4,"close":0.5},"depth":{"buy":[{"quantity":2581300,"price":0.45,"orders":26},{"quantity":3700900,"price":0.4,"orders":23},{"quantity":8365900,"price":0.35,"orders":36},{"quantity":8428100,"price":0.3,"orders":24},{"quantity":7432900,"price":0.25,"orders":18}],"sell":[{"quantity":2425800,"price":0.5,"orders":37},{"quantity":4385100,"price":0.55,"orders":19},{"quantity":3545400,"price":0.6,"orders":12},{"quantity":1679400,"price":0.65,"orders":6},{"quantity":746400,"price":0.7,"orders":4}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|135947","symbol":"YESBANK25JUL20PE","last_price":0.5,"volume":49417900,"average_price":0.46,"oi":5.53891E7,"net_change":0.0,"total_buy_quantity":4.55926E7,"total_sell_quantity":1.3684E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1751277599457","oi_day_high":6.5621E7,"oi_day_low":5.4425E7},"NSE_FO:CDSL25JUL1740CE":{"ohlc":{"open":89.65,"high":118.1,"low":87.6,"close":108.65},"depth":{"buy":[{"quantity":475,"price":108.8,"orders":1},{"quantity":475,"price":108.65,"orders":1},{"quantity":475,"price":108.5,"orders":1},{"quantity":475,"price":107.4,"orders":1},{"quantity":475,"price":105.9,"orders":1}],"sell":[{"quantity":950,"price":109.6,"orders":2},{"quantity":475,"price":109.85,"orders":1},{"quantity":950,"price":109.9,"orders":2},{"quantity":475,"price":109.95,"orders":1},{"quantity":475,"price":111.0,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|86305","symbol":"CDSL25JUL1740CE","last_price":108.65,"volume":380950,"average_price":103.71,"oi":177175.0,"net_change":21.05,"total_buy_quantity":32775.0,"total_sell_quantity":50825.0,"lower_circuit_limit":6.55,"upper_circuit_limit":168.65,"last_trade_time":"1751277599605","oi_day_high":228000.0,"oi_day_low":177175.0},"NSE_FO:PNB25JUL106PE":{"ohlc":{"open":2.5,"high":2.55,"low":1.6,"close":1.65},"depth":{"buy":[{"quantity":64000,"price":1.6,"orders":8},{"quantity":264000,"price":1.55,"orders":15},{"quantity":72000,"price":1.5,"orders":6},{"quantity":24000,"price":1.45,"orders":3},{"quantity":144000,"price":1.4,"orders":4}],"sell":[{"quantity":48000,"price":1.65,"orders":4},{"quantity":176000,"price":1.7,"orders":7},{"quantity":64000,"price":1.75,"orders":5},{"quantity":40000,"price":1.8,"orders":4},{"quantity":40000,"price":1.85,"orders":5}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|52085","symbol":"PNB25JUL106PE","last_price":1.65,"volume":3624000,"average_price":1.94,"oi":1448000.0,"net_change":-1.3,"total_buy_quantity":1248000.0,"total_sell_quantity":1424000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1751277436715","oi_day_high":1632000.0,"oi_day_low":1384000.0},"NSE_FO:TITAN25JUL3700CE":{"ohlc":{"open":79.15,"high":91.95,"low":73.4,"close":84.3},"depth":{"buy":[{"quantity":350,"price":84.55,"orders":2},{"quantity":350,"price":84.5,"orders":1},{"quantity":175,"price":84.25,"orders":1},{"quantity":175,"price":84.2,"orders":1},{"quantity":175,"price":84.15,"orders":1}],"sell":[{"quantity":175,"price":85.25,"orders":1},{"quantity":175,"price":85.35,"orders":1},{"quantity":175,"price":85.4,"orders":1},{"quantity":350,"price":85.45,"orders":2},{"quantity":525,"price":85.5,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|138915","symbol":"TITAN25JUL3700CE","last_price":84.3,"volume":747250,"average_price":84.6,"oi":312900.0,"net_change":5.15,"total_buy_quantity":54600.0,"total_sell_quantity":89250.0,"lower_circuit_limit":1.35,"upper_circuit_limit":156.95,"last_trade_time":"1751277590923","oi_day_high":331800.0,"oi_day_low":277200.0},"NSE_FO:MAZDOCK25JUL3100CE":{"ohlc":{"open":206.0,"high":275.1,"low":200.0,"close":242.65},"depth":{"buy":[{"quantity":175,"price":241.55,"orders":1},{"quantity":175,"price":241.5,"orders":1},{"quantity":175,"price":241.3,"orders":1},{"quantity":175,"price":241.1,"orders":1},{"quantity":175,"price":241.05,"orders":1}],"sell":[{"quantity":175,"price":244.5,"orders":1},{"quantity":350,"price":245.0,"orders":2},{"quantity":350,"price":245.1,"orders":2},{"quantity":175,"price":245.3,"orders":1},{"quantity":350,"price":247.1,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|118628","symbol":"MAZDOCK25JUL3100CE","last_price":242.65,"volume":241150,"average_price":231.5,"oi":63175.0,"net_change":50.2,"total_buy_quantity":24850.0,"total_sell_quantity":25725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":395.65,"last_trade_time":"1751277529660","oi_day_high":93625.0,"oi_day_low":62475.0},"NSE_FO:TORNTPHARM25JUL3200PE":{"ohlc":{"open":25.05,"high":51.0,"low":23.75,"close":24.85},"depth":{"buy":[{"quantity":500,"price":24.05,"orders":2},{"quantity":500,"price":24.0,"orders":2},{"quantity":250,"price":23.5,"orders":1},{"quantity":250,"price":23.45,"orders":1},{"quantity":250,"price":23.25,"orders":1}],"sell":[{"quantity":250,"price":25.05,"orders":1},{"quantity":500,"price":25.1,"orders":2},{"quantity":250,"price":25.15,"orders":1},{"quantity":250,"price":25.25,"orders":1},{"quantity":250,"price":25.7,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|132788","symbol":"TORNTPHARM25JUL3200PE","last_price":24.85,"volume":349500,"average_price":37.46,"oi":49750.0,"net_change":-12.6,"total_buy_quantity":121500.0,"total_sell_quantity":41500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.8,"last_trade_time":"1751277594981","oi_day_high":70750.0,"oi_day_low":37000.0},"NSE_FO:GLENMARK25JUL1740CE":{"ohlc":{"open":52.35,"high":75.8,"low":52.35,"close":71.55},"depth":{"buy":[{"quantity":375,"price":71.55,"orders":1},{"quantity":375,"price":71.5,"orders":1},{"quantity":750,"price":71.45,"orders":2},{"quantity":750,"price":71.4,"orders":2},{"quantity":375,"price":71.35,"orders":1}],"sell":[{"quantity":375,"price":72.7,"orders":1},{"quantity":375,"price":72.85,"orders":1},{"quantity":375,"price":72.9,"orders":1},{"quantity":375,"price":72.95,"orders":1},{"quantity":375,"price":73.05,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|95858","symbol":"GLENMARK25JUL1740CE","last_price":71.55,"volume":505500,"average_price":66.78,"oi":248625.0,"net_change":22.55,"total_buy_quantity":39000.0,"total_sell_quantity":44625.0,"lower_circuit_limit":1.0,"upper_circuit_limit":97.0,"last_trade_time":"1751277581753","oi_day_high":278250.0,"oi_day_low":248625.0},"NSE_FO:LAURUSLABS25JUL680PE":{"ohlc":{"open":15.2,"high":15.9,"low":9.6,"close":9.6},"depth":{"buy":[{"quantity":3400,"price":9.55,"orders":2},{"quantity":1700,"price":9.5,"orders":1},{"quantity":5100,"price":9.4,"orders":3},{"quantity":1700,"price":9.35,"orders":1},{"quantity":10200,"price":9.3,"orders":2}],"sell":[{"quantity":3400,"price":9.65,"orders":2},{"quantity":3400,"price":9.7,"orders":2},{"quantity":5100,"price":9.75,"orders":3},{"quantity":5100,"price":9.8,"orders":3},{"quantity":3400,"price":9.85,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|109300","symbol":"LAURUSLABS25JUL680PE","last_price":9.6,"volume":1154300,"average_price":11.44,"oi":686800.0,"net_change":-6.45,"total_buy_quantity":425000.0,"total_sell_quantity":306000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.05,"last_trade_time":"1751277593019","oi_day_high":703800.0,"oi_day_low":384200.0},"NSE_FO:PNBHOUSING25JUL1120CE":{"ohlc":{"open":40.0,"high":42.65,"low":35.2,"close":40.85},"depth":{"buy":[{"quantity":650,"price":39.6,"orders":1},{"quantity":1300,"price":38.95,"orders":1},{"quantity":650,"price":38.75,"orders":1},{"quantity":1300,"price":37.4,"orders":1},{"quantity":650,"price":37.35,"orders":1}],"sell":[{"quantity":650,"price":40.85,"orders":1},{"quantity":650,"price":41.1,"orders":1},{"quantity":1300,"price":41.15,"orders":1},{"quantity":650,"price":41.2,"orders":1},{"quantity":650,"price":41.25,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|122684","symbol":"PNBHOUSING25JUL1120CE","last_price":40.85,"volume":226200,"average_price":39.95,"oi":306800.0,"net_change":1.2,"total_buy_quantity":104650.0,"total_sell_quantity":143000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.35,"last_trade_time":"1751277450494","oi_day_high":324350.0,"oi_day_low":306800.0},"NSE_FO:TECHM25JUL1700PE":{"ohlc":{"open":61.4,"high":71.0,"low":56.45,"close":56.6},"depth":{"buy":[{"quantity":600,"price":56.35,"orders":1},{"quantity":600,"price":56.25,"orders":1},{"quantity":600,"price":56.2,"orders":1},{"quantity":600,"price":56.15,"orders":1},{"quantity":600,"price":56.0,"orders":1}],"sell":[{"quantity":600,"price":57.2,"orders":1},{"quantity":600,"price":57.35,"orders":1},{"quantity":1200,"price":57.4,"orders":2},{"quantity":600,"price":57.45,"orders":1},{"quantity":1200,"price":57.8,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|138544","symbol":"TECHM25JUL1700PE","last_price":56.6,"volume":142200,"average_price":63.12,"oi":389400.0,"net_change":-4.75,"total_buy_quantity":46800.0,"total_sell_quantity":83400.0,"lower_circuit_limit":17.5,"upper_circuit_limit":105.2,"last_trade_time":"1751277574705","oi_day_high":415200.0,"oi_day_low":386400.0},"NSE_FO:CAMS25JUL4200PE":{"ohlc":{"open":107.4,"high":130.8,"low":92.35,"close":120.45},"depth":{"buy":[{"quantity":150,"price":121.0,"orders":1},{"quantity":300,"price":120.4,"orders":2},{"quantity":150,"price":120.35,"orders":1},{"quantity":600,"price":120.15,"orders":2},{"quantity":450,"price":120.1,"orders":1}],"sell":[{"quantity":300,"price":122.9,"orders":2},{"quantity":150,"price":122.95,"orders":1},{"quantity":300,"price":123.4,"orders":2},{"quantity":450,"price":123.85,"orders":1},{"quantity":150,"price":123.9,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|80080","symbol":"CAMS25JUL4200PE","last_price":120.45,"volume":124350,"average_price":114.58,"oi":88950.0,"net_change":4.0,"total_buy_quantity":30450.0,"total_sell_quantity":19200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":242.0,"last_trade_time":"1751277526945","oi_day_high":88950.0,"oi_day_low":74250.0},"NSE_FO:BANKBARODA25JUL240PE":{"ohlc":{"open":5.15,"high":5.3,"low":3.45,"close":3.8},"depth":{"buy":[{"quantity":11700,"price":3.8,"orders":4},{"quantity":35100,"price":3.75,"orders":11},{"quantity":38025,"price":3.7,"orders":8},{"quantity":26325,"price":3.65,"orders":5},{"quantity":32175,"price":3.6,"orders":6}],"sell":[{"quantity":38025,"price":3.9,"orders":12},{"quantity":43875,"price":3.95,"orders":12},{"quantity":35100,"price":4.0,"orders":9},{"quantity":29250,"price":4.05,"orders":6},{"quantity":20475,"price":4.1,"orders":6}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|40702","symbol":"BANKBARODA25JUL240PE","last_price":3.8,"volume":4990050,"average_price":4.1,"oi":3401775.0,"net_change":-2.55,"total_buy_quantity":778050.0,"total_sell_quantity":737100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1751277589905","oi_day_high":3433950.0,"oi_day_low":3082950.0},"NSE_FO:GODREJPROP25JUL2400PE":{"ohlc":{"open":98.05,"high":121.7,"low":98.0,"close":116.0},"depth":{"buy":[{"quantity":275,"price":116.7,"orders":1},{"quantity":1650,"price":116.65,"orders":2},{"quantity":550,"price":116.45,"orders":2},{"quantity":275,"price":116.0,"orders":1},{"quantity":275,"price":115.75,"orders":1}],"sell":[{"quantity":275,"price":118.3,"orders":1},{"quantity":275,"price":118.55,"orders":1},{"quantity":275,"price":118.6,"orders":1},{"quantity":550,"price":119.0,"orders":1},{"quantity":275,"price":119.8,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|92765","symbol":"GODREJPROP25JUL2400PE","last_price":116.0,"volume":137775,"average_price":111.11,"oi":262350.0,"net_change":13.55,"total_buy_quantity":24475.0,"total_sell_quantity":28050.0,"lower_circuit_limit":13.9,"upper_circuit_limit":191.0,"last_trade_time":"1751277555506","oi_day_high":268675.0,"oi_day_low":253550.0},"NSE_FO:HINDPETRO25JUL420CE":{"ohlc":{"open":31.4,"high":31.65,"low":26.85,"close":27.9},"depth":{"buy":[{"quantity":2025,"price":27.9,"orders":1},{"quantity":2025,"price":27.6,"orders":1},{"quantity":6075,"price":27.55,"orders":3},{"quantity":8100,"price":27.5,"orders":4},{"quantity":2025,"price":27.45,"orders":1}],"sell":[{"quantity":4050,"price":27.95,"orders":2},{"quantity":2025,"price":28.0,"orders":1},{"quantity":2025,"price":28.05,"orders":1},{"quantity":4050,"price":28.1,"orders":2},{"quantity":2025,"price":28.5,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|97595","symbol":"HINDPETRO25JUL420CE","last_price":27.9,"volume":374625,"average_price":28.98,"oi":947700.0,"net_change":-0.75,"total_buy_quantity":222750.0,"total_sell_quantity":257175.0,"lower_circuit_limit":7.8,"upper_circuit_limit":49.5,"last_trade_time":"1751277597015","oi_day_high":947700.0,"oi_day_low":915300.0},"NSE_FO:PPLPHARMA25JUL200CE":{"ohlc":{"open":11.3,"high":11.5,"low":9.75,"close":10.6},"depth":{"buy":[{"quantity":2500,"price":10.45,"orders":1},{"quantity":2500,"price":10.4,"orders":1},{"quantity":5000,"price":10.3,"orders":2},{"quantity":2500,"price":10.25,"orders":1},{"quantity":7500,"price":10.05,"orders":2}],"sell":[{"quantity":5000,"price":10.6,"orders":2},{"quantity":2500,"price":10.75,"orders":1},{"quantity":5000,"price":10.8,"orders":2},{"quantity":2500,"price":10.85,"orders":1},{"quantity":5000,"price":10.95,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|131063","symbol":"PPLPHARMA25JUL200CE","last_price":10.6,"volume":287500,"average_price":10.51,"oi":385000.0,"net_change":0.25,"total_buy_quantity":297500.0,"total_sell_quantity":232500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.35,"last_trade_time":"1751277587414","oi_day_high":415000.0,"oi_day_low":377500.0},"NSE_FO:DIVISLAB25JUL6600PE":{"ohlc":{"open":147.75,"high":149.8,"low":101.45,"close":103.8},"depth":{"buy":[{"quantity":100,"price":103.65,"orders":1},{"quantity":100,"price":103.6,"orders":1},{"quantity":100,"price":103.45,"orders":1},{"quantity":100,"price":103.35,"orders":1},{"quantity":100,"price":103.2,"orders":1}],"sell":[{"quantity":200,"price":105.25,"orders":2},{"quantity":100,"price":105.5,"orders":1},{"quantity":100,"price":105.7,"orders":1},{"quantity":100,"price":105.95,"orders":1},{"quantity":100,"price":110.05,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|87953","symbol":"DIVISLAB25JUL6600PE","last_price":103.8,"volume":53700,"average_price":122.26,"oi":29300.0,"net_change":-50.75,"total_buy_quantity":18500.0,"total_sell_quantity":14100.0,"lower_circuit_limit":7.75,"upper_circuit_limit":301.35,"last_trade_time":"1751277541474","oi_day_high":30300.0,"oi_day_low":21100.0},"NSE_FO:BAJAJ-AUTO25JUL8400CE":{"ohlc":{"open":305.0,"high":320.8,"low":241.8,"close":250.1},"depth":{"buy":[{"quantity":75,"price":250.05,"orders":1},{"quantity":75,"price":250.0,"orders":1},{"quantity":150,"price":248.0,"orders":1},{"quantity":75,"price":245.25,"orders":1},{"quantity":75,"price":245.2,"orders":1}],"sell":[{"quantity":75,"price":251.5,"orders":1},{"quantity":75,"price":251.55,"orders":1},{"quantity":300,"price":251.9,"orders":2},{"quantity":150,"price":251.95,"orders":1},{"quantity":75,"price":252.2,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|51014","symbol":"BAJAJ-AUTO25JUL8400CE","last_price":250.1,"volume":144375,"average_price":277.76,"oi":80700.0,"net_change":-41.9,"total_buy_quantity":9750.0,"total_sell_quantity":17625.0,"lower_circuit_limit":49.15,"upper_circuit_limit":534.85,"last_trade_time":"1751277598517","oi_day_high":81975.0,"oi_day_low":53100.0},"NSE_FO:PATANJALI25JUL1660PE":{"ohlc":{"open":55.45,"high":60.2,"low":48.0,"close":52.45},"depth":{"buy":[{"quantity":600,"price":52.7,"orders":2},{"quantity":600,"price":52.2,"orders":2},{"quantity":900,"price":52.1,"orders":3},{"quantity":300,"price":52.0,"orders":1},{"quantity":900,"price":51.05,"orders":2}],"sell":[{"quantity":300,"price":53.75,"orders":1},{"quantity":600,"price":53.8,"orders":2},{"quantity":300,"price":53.85,"orders":1},{"quantity":900,"price":54.2,"orders":3},{"quantity":600,"price":54.25,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|126274","symbol":"PATANJALI25JUL1660PE","last_price":52.45,"volume":12900,"average_price":55.2,"oi":16200.0,"net_change":-0.85,"total_buy_quantity":47700.0,"total_sell_quantity":51600.0,"lower_circuit_limit":6.6,"upper_circuit_limit":100.0,"last_trade_time":"1751277498260","oi_day_high":17400.0,"oi_day_low":11700.0},"NSE_FO:CROMPTON25JUL360PE":{"ohlc":{"open":13.0,"high":15.8,"low":13.0,"close":15.45},"depth":{"buy":[{"quantity":1800,"price":15.55,"orders":1},{"quantity":1800,"price":15.5,"orders":1},{"quantity":1800,"price":15.45,"orders":1},{"quantity":1800,"price":15.4,"orders":1},{"quantity":5400,"price":15.35,"orders":1}],"sell":[{"quantity":3600,"price":15.85,"orders":2},{"quantity":1800,"price":15.9,"orders":1},{"quantity":9000,"price":15.95,"orders":3},{"quantity":3600,"price":16.0,"orders":2},{"quantity":3600,"price":16.05,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|85634","symbol":"CROMPTON25JUL360PE","last_price":15.45,"volume":295200,"average_price":14.58,"oi":304200.0,"net_change":1.65,"total_buy_quantity":286200.0,"total_sell_quantity":235800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.8,"last_trade_time":"1751277416208","oi_day_high":316800.0,"oi_day_low":291600.0},"NSE_FO:AMBUJACEM25JUL565CE":{"ohlc":{"open":23.8,"high":25.55,"low":22.95,"close":24.9},"depth":{"buy":[{"quantity":1050,"price":24.9,"orders":1},{"quantity":2100,"price":24.85,"orders":2},{"quantity":1050,"price":23.3,"orders":1},{"quantity":1050,"price":23.25,"orders":1},{"quantity":1050,"price":23.2,"orders":1}],"sell":[{"quantity":1050,"price":25.15,"orders":1},{"quantity":1050,"price":25.2,"orders":1},{"quantity":1050,"price":25.25,"orders":1},{"quantity":1050,"price":25.4,"orders":1},{"quantity":1050,"price":25.45,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|76690","symbol":"AMBUJACEM25JUL565CE","last_price":24.9,"volume":99750,"average_price":24.16,"oi":156450.0,"net_change":1.1,"total_buy_quantity":74550.0,"total_sell_quantity":84000.0,"lower_circuit_limit":3.2,"upper_circuit_limit":44.4,"last_trade_time":"1751277587806","oi_day_high":171150.0,"oi_day_low":156450.0},"NSE_FO:AUROPHARMA25JUL1120CE":{"ohlc":{"open":52.9,"high":67.2,"low":46.8,"close":48.6},"depth":{"buy":[{"quantity":550,"price":48.3,"orders":1},{"quantity":550,"price":48.25,"orders":1},{"quantity":550,"price":48.0,"orders":1},{"quantity":550,"price":47.95,"orders":1},{"quantity":1100,"price":47.65,"orders":2}],"sell":[{"quantity":550,"price":49.25,"orders":1},{"quantity":550,"price":49.4,"orders":1},{"quantity":550,"price":49.5,"orders":1},{"quantity":550,"price":49.6,"orders":1},{"quantity":550,"price":50.1,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|67810","symbol":"AUROPHARMA25JUL1120CE","last_price":48.6,"volume":388300,"average_price":55.21,"oi":158950.0,"net_change":5.9,"total_buy_quantity":48400.0,"total_sell_quantity":90750.0,"lower_circuit_limit":8.55,"upper_circuit_limit":76.85,"last_trade_time":"1751277590001","oi_day_high":217800.0,"oi_day_low":150700.0},"NSE_FO:COFORGE25JUL1880CE":{"ohlc":{"open":94.85,"high":110.5,"low":84.0,"close":107.35},"depth":{"buy":[{"quantity":375,"price":106.05,"orders":1},{"quantity":375,"price":106.0,"orders":1},{"quantity":375,"price":105.9,"orders":1},{"quantity":375,"price":105.3,"orders":1},{"quantity":750,"price":105.25,"orders":2}],"sell":[{"quantity":750,"price":106.85,"orders":2},{"quantity":750,"price":107.3,"orders":2},{"quantity":375,"price":107.35,"orders":1},{"quantity":375,"price":107.45,"orders":1},{"quantity":375,"price":107.6,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|84364","symbol":"COFORGE25JUL1880CE","last_price":107.35,"volume":255375,"average_price":94.48,"oi":395625.0,"net_change":12.55,"total_buy_quantity":28125.0,"total_sell_quantity":39375.0,"lower_circuit_limit":19.75,"upper_circuit_limit":169.85,"last_trade_time":"1751277512663","oi_day_high":401625.0,"oi_day_low":395250.0},"NSE_FO:ABCAPITAL25JUL275CE":{"ohlc":{"open":7.9,"high":11.95,"low":7.9,"close":11.4},"depth":{"buy":[{"quantity":6200,"price":11.4,"orders":2},{"quantity":12400,"price":11.35,"orders":4},{"quantity":12400,"price":11.3,"orders":4},{"quantity":3100,"price":11.25,"orders":1},{"quantity":3100,"price":11.2,"orders":1}],"sell":[{"quantity":3100,"price":11.6,"orders":1},{"quantity":6200,"price":11.65,"orders":2},{"quantity":12400,"price":11.7,"orders":4},{"quantity":9300,"price":11.75,"orders":3},{"quantity":31000,"price":11.8,"orders":5}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|74845","symbol":"ABCAPITAL25JUL275CE","last_price":11.4,"volume":4129200,"average_price":10.47,"oi":2693900.0,"net_change":3.85,"total_buy_quantity":356500.0,"total_sell_quantity":406100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1751277582879","oi_day_high":2693900.0,"oi_day_low":2461400.0},"NSE_FO:IIFL25JUL480PE":{"ohlc":{"open":18.7,"high":21.5,"low":18.0,"close":20.5},"depth":{"buy":[{"quantity":1650,"price":18.55,"orders":1},{"quantity":11550,"price":18.05,"orders":2},{"quantity":14850,"price":17.35,"orders":1},{"quantity":1650,"price":17.0,"orders":1},{"quantity":16500,"price":16.9,"orders":1}],"sell":[{"quantity":1650,"price":19.05,"orders":1},{"quantity":1650,"price":19.1,"orders":1},{"quantity":4950,"price":19.15,"orders":2},{"quantity":1650,"price":19.2,"orders":1},{"quantity":1650,"price":19.25,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|101188","symbol":"IIFL25JUL480PE","last_price":20.5,"volume":36300,"average_price":19.77,"oi":524700.0,"net_change":-0.8,"total_buy_quantity":84150.0,"total_sell_quantity":171600.0,"lower_circuit_limit":0.9,"upper_circuit_limit":41.7,"last_trade_time":"1751275879676","oi_day_high":524700.0,"oi_day_low":516450.0},"NSE_FO:BANDHANBNK25JUL185CE":{"ohlc":{"open":7.85,"high":12.5,"low":7.85,"close":10.1},"depth":{"buy":[{"quantity":3600,"price":10.05,"orders":1},{"quantity":14400,"price":10.0,"orders":4},{"quantity":18000,"price":9.95,"orders":5},{"quantity":14400,"price":9.9,"orders":2},{"quantity":25200,"price":9.85,"orders":3}],"sell":[{"quantity":7200,"price":10.2,"orders":2},{"quantity":18000,"price":10.25,"orders":5},{"quantity":10800,"price":10.3,"orders":3},{"quantity":3600,"price":10.35,"orders":1},{"quantity":18000,"price":10.4,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|72556","symbol":"BANDHANBNK25JUL185CE","last_price":10.1,"volume":3409200,"average_price":10.6,"oi":1641600.0,"net_change":2.85,"total_buy_quantity":457200.0,"total_sell_quantity":741600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1751277563244","oi_day_high":2228400.0,"oi_day_low":1641600.0},"NSE_FO:DALBHARAT25JUL2200PE":{"ohlc":{"open":58.25,"high":62.0,"low":51.05,"close":57.2},"depth":{"buy":[{"quantity":325,"price":58.35,"orders":1},{"quantity":325,"price":58.2,"orders":1},{"quantity":325,"price":58.15,"orders":1},{"quantity":975,"price":57.05,"orders":2},{"quantity":325,"price":57.0,"orders":1}],"sell":[{"quantity":325,"price":59.15,"orders":1},{"quantity":325,"price":59.2,"orders":1},{"quantity":325,"price":60.1,"orders":1},{"quantity":325,"price":60.2,"orders":1},{"quantity":325,"price":61.3,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|87043","symbol":"DALBHARAT25JUL2200PE","last_price":57.2,"volume":28925,"average_price":57.54,"oi":19825.0,"net_change":-1.05,"total_buy_quantity":54275.0,"total_sell_quantity":51025.0,"lower_circuit_limit":7.0,"upper_circuit_limit":109.5,"last_trade_time":"1751276946873","oi_day_high":26650.0,"oi_day_low":19500.0},"NSE_FO:PERSISTENT25JUL6100PE":{"ohlc":{"open":283.75,"high":292.2,"low":250.6,"close":264.7},"depth":{"buy":[{"quantity":100,"price":262.15,"orders":1},{"quantity":100,"price":261.8,"orders":1},{"quantity":100,"price":261.75,"orders":1},{"quantity":100,"price":261.35,"orders":1},{"quantity":200,"price":261.05,"orders":1}],"sell":[{"quantity":100,"price":266.4,"orders":1},{"quantity":200,"price":266.45,"orders":2},{"quantity":100,"price":266.55,"orders":1},{"quantity":100,"price":266.6,"orders":1},{"quantity":100,"price":269.9,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|126898","symbol":"PERSISTENT25JUL6100PE","last_price":264.7,"volume":12000,"average_price":271.59,"oi":23300.0,"net_change":-11.7,"total_buy_quantity":10000.0,"total_sell_quantity":10100.0,"lower_circuit_limit":69.25,"upper_circuit_limit":483.55,"last_trade_time":"1751277587299","oi_day_high":24200.0,"oi_day_low":22200.0},"NSE_FO:M&M25JUL3200CE":{"ohlc":{"open":104.05,"high":108.25,"low":78.95,"close":88.25},"depth":{"buy":[{"quantity":1200,"price":88.25,"orders":1},{"quantity":800,"price":88.0,"orders":4},{"quantity":400,"price":87.95,"orders":1},{"quantity":400,"price":87.8,"orders":2},{"quantity":600,"price":87.75,"orders":2}],"sell":[{"quantity":400,"price":88.5,"orders":1},{"quantity":800,"price":88.6,"orders":2},{"quantity":200,"price":88.8,"orders":1},{"quantity":400,"price":88.9,"orders":1},{"quantity":200,"price":88.95,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|112286","symbol":"M&M25JUL3200CE","last_price":88.25,"volume":1230200,"average_price":88.73,"oi":719400.0,"net_change":-13.6,"total_buy_quantity":56200.0,"total_sell_quantity":125000.0,"lower_circuit_limit":3.15,"upper_circuit_limit":200.55,"last_trade_time":"1751277599198","oi_day_high":729800.0,"oi_day_low":542800.0},"NSE_FO:CYIENT25JUL1300CE":{"ohlc":{"open":53.8,"high":55.1,"low":43.0,"close":47.5},"depth":{"buy":[{"quantity":425,"price":47.0,"orders":1},{"quantity":425,"price":46.95,"orders":1},{"quantity":425,"price":46.8,"orders":1},{"quantity":1700,"price":46.75,"orders":2},{"quantity":1275,"price":46.7,"orders":1}],"sell":[{"quantity":425,"price":47.65,"orders":1},{"quantity":425,"price":47.7,"orders":1},{"quantity":425,"price":48.15,"orders":1},{"quantity":425,"price":48.3,"orders":1},{"quantity":425,"price":48.35,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|90204","symbol":"CYIENT25JUL1300CE","last_price":47.5,"volume":230350,"average_price":46.52,"oi":175525.0,"net_change":-7.15,"total_buy_quantity":96900.0,"total_sell_quantity":105825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.45,"last_trade_time":"1751277595421","oi_day_high":187000.0,"oi_day_low":121975.0},"NSE_FO:VBL25JUL460PE":{"ohlc":{"open":12.0,"high":16.65,"low":12.0,"close":14.6},"depth":{"buy":[{"quantity":1025,"price":14.5,"orders":1},{"quantity":1025,"price":14.45,"orders":1},{"quantity":2050,"price":14.4,"orders":2},{"quantity":12300,"price":14.35,"orders":3},{"quantity":4100,"price":14.3,"orders":4}],"sell":[{"quantity":2050,"price":14.65,"orders":2},{"quantity":1025,"price":14.7,"orders":1},{"quantity":1025,"price":14.8,"orders":1},{"quantity":1025,"price":14.85,"orders":1},{"quantity":2050,"price":14.9,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|134947","symbol":"VBL25JUL460PE","last_price":14.6,"volume":556575,"average_price":14.78,"oi":735950.0,"net_change":1.85,"total_buy_quantity":255225.0,"total_sell_quantity":133250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.75,"last_trade_time":"1751277599225","oi_day_high":736975.0,"oi_day_low":625250.0},"NSE_FO:MOTHERSON25JUL155PE":{"ohlc":{"open":4.75,"high":6.3,"low":4.75,"close":5.1},"depth":{"buy":[{"quantity":12300,"price":5.0,"orders":3},{"quantity":28700,"price":4.95,"orders":7},{"quantity":16400,"price":4.9,"orders":3},{"quantity":20500,"price":4.85,"orders":3},{"quantity":4100,"price":4.8,"orders":1}],"sell":[{"quantity":16400,"price":5.1,"orders":4},{"quantity":53300,"price":5.15,"orders":10},{"quantity":32800,"price":5.2,"orders":7},{"quantity":45100,"price":5.25,"orders":8},{"quantity":12300,"price":5.3,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|114375","symbol":"MOTHERSON25JUL155PE","last_price":5.1,"volume":1746600,"average_price":5.5,"oi":1812200.0,"net_change":-0.15,"total_buy_quantity":717500.0,"total_sell_quantity":750300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1751277540005","oi_day_high":1853200.0,"oi_day_low":1742500.0},"NSE_FO:SBIN25JUL800CE":{"ohlc":{"open":25.5,"high":35.15,"low":25.05,"close":33.4},"depth":{"buy":[{"quantity":750,"price":33.5,"orders":1},{"quantity":750,"price":33.45,"orders":1},{"quantity":1500,"price":33.4,"orders":2},{"quantity":3000,"price":33.35,"orders":4},{"quantity":4500,"price":33.3,"orders":2}],"sell":[{"quantity":2250,"price":33.55,"orders":3},{"quantity":6750,"price":33.6,"orders":5},{"quantity":2250,"price":33.65,"orders":3},{"quantity":17250,"price":33.7,"orders":4},{"quantity":19500,"price":33.75,"orders":8}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|125465","symbol":"SBIN25JUL800CE","last_price":33.4,"volume":10604250,"average_price":30.93,"oi":4494750.0,"net_change":9.55,"total_buy_quantity":177000.0,"total_sell_quantity":408000.0,"lower_circuit_limit":2.45,"upper_circuit_limit":63.75,"last_trade_time":"1751277597549","oi_day_high":5331750.0,"oi_day_low":4494750.0},"NSE_FO:BEL25JUL410PE":{"ohlc":{"open":9.45,"high":10.35,"low":6.85,"close":6.9},"depth":{"buy":[{"quantity":2850,"price":6.85,"orders":1},{"quantity":25650,"price":6.8,"orders":6},{"quantity":34200,"price":6.75,"orders":7},{"quantity":17100,"price":6.7,"orders":3},{"quantity":2850,"price":6.65,"orders":1}],"sell":[{"quantity":8550,"price":6.9,"orders":2},{"quantity":11400,"price":6.95,"orders":3},{"quantity":28500,"price":7.0,"orders":7},{"quantity":22800,"price":7.05,"orders":6},{"quantity":28500,"price":7.1,"orders":4}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|39418","symbol":"BEL25JUL410PE","last_price":6.9,"volume":8025600,"average_price":8.39,"oi":3639450.0,"net_change":-2.75,"total_buy_quantity":530100.0,"total_sell_quantity":872100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1751277581826","oi_day_high":3639450.0,"oi_day_low":3365850.0},"NSE_FO:HEROMOTOCO25JUL4300CE":{"ohlc":{"open":115.05,"high":118.85,"low":65.05,"close":72.75},"depth":{"buy":[{"quantity":1050,"price":72.95,"orders":5},{"quantity":300,"price":72.75,"orders":2},{"quantity":150,"price":72.7,"orders":1},{"quantity":300,"price":72.65,"orders":2},{"quantity":300,"price":72.6,"orders":2}],"sell":[{"quantity":4050,"price":73.0,"orders":1},{"quantity":150,"price":73.35,"orders":1},{"quantity":300,"price":73.4,"orders":2},{"quantity":150,"price":73.45,"orders":1},{"quantity":600,"price":73.5,"orders":4}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|96118","symbol":"HEROMOTOCO25JUL4300CE","last_price":72.75,"volume":1529850,"average_price":77.75,"oi":436200.0,"net_change":-39.65,"total_buy_quantity":84600.0,"total_sell_quantity":115800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":229.6,"last_trade_time":"1751277597794","oi_day_high":436200.0,"oi_day_low":242400.0},"NSE_FO:TATACHEM25JUL940CE":{"ohlc":{"open":27.1,"high":31.8,"low":26.3,"close":27.8},"depth":{"buy":[{"quantity":1300,"price":28.0,"orders":2},{"quantity":1950,"price":27.95,"orders":2},{"quantity":650,"price":27.9,"orders":1},{"quantity":1300,"price":27.85,"orders":1},{"quantity":650,"price":27.8,"orders":1}],"sell":[{"quantity":650,"price":28.4,"orders":1},{"quantity":650,"price":28.45,"orders":1},{"quantity":1300,"price":28.5,"orders":1},{"quantity":2600,"price":28.65,"orders":3},{"quantity":1950,"price":28.7,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|129011","symbol":"TATACHEM25JUL940CE","last_price":27.8,"volume":311350,"average_price":29.05,"oi":286650.0,"net_change":1.15,"total_buy_quantity":256100.0,"total_sell_quantity":124800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.1,"last_trade_time":"1751277556459","oi_day_high":292500.0,"oi_day_low":259350.0},"NSE_FO:MCX25JUL8800PE":{"ohlc":{"open":317.0,"high":318.15,"low":267.35,"close":288.45},"depth":{"buy":[{"quantity":125,"price":284.35,"orders":1},{"quantity":125,"price":284.3,"orders":1},{"quantity":125,"price":284.25,"orders":1},{"quantity":125,"price":283.85,"orders":1},{"quantity":125,"price":283.8,"orders":1}],"sell":[{"quantity":125,"price":286.95,"orders":1},{"quantity":125,"price":287.0,"orders":1},{"quantity":125,"price":287.55,"orders":1},{"quantity":125,"price":287.6,"orders":1},{"quantity":375,"price":288.5,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|39795","symbol":"MCX25JUL8800PE","last_price":288.45,"volume":91000,"average_price":288.25,"oi":49875.0,"net_change":-46.4,"total_buy_quantity":21250.0,"total_sell_quantity":24750.0,"lower_circuit_limit":27.85,"upper_circuit_limit":641.85,"last_trade_time":"1751277569267","oi_day_high":52125.0,"oi_day_low":41000.0},"NSE_FO:BDL25JUL1850PE":{"ohlc":{"open":61.35,"high":63.9,"low":37.75,"close":36.65},"depth":{"buy":[{"quantity":325,"price":38.25,"orders":1},{"quantity":325,"price":38.2,"orders":1},{"quantity":325,"price":37.95,"orders":1},{"quantity":650,"price":37.9,"orders":2},{"quantity":325,"price":37.85,"orders":1}],"sell":[{"quantity":325,"price":39.1,"orders":1},{"quantity":650,"price":39.25,"orders":2},{"quantity":325,"price":39.9,"orders":1},{"quantity":325,"price":39.95,"orders":1},{"quantity":1950,"price":40.0,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|81349","symbol":"BDL25JUL1850PE","last_price":36.65,"volume":297050,"average_price":44.33,"oi":111800.0,"net_change":-27.9,"total_buy_quantity":50375.0,"total_sell_quantity":50375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":133.55,"last_trade_time":"1751277599079","oi_day_high":144300.0,"oi_day_low":111150.0},"NSE_FO:RVNL25JUL400PE":{"ohlc":{"open":16.1,"high":19.15,"low":14.7,"close":18.7},"depth":{"buy":[{"quantity":1375,"price":18.4,"orders":1},{"quantity":2750,"price":18.35,"orders":2},{"quantity":1375,"price":18.3,"orders":1},{"quantity":1375,"price":18.25,"orders":1},{"quantity":1375,"price":18.15,"orders":1}],"sell":[{"quantity":1375,"price":18.7,"orders":1},{"quantity":1375,"price":18.75,"orders":1},{"quantity":1375,"price":18.9,"orders":1},{"quantity":5500,"price":19.0,"orders":2},{"quantity":4125,"price":19.05,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|132920","symbol":"RVNL25JUL400PE","last_price":18.7,"volume":551375,"average_price":16.94,"oi":474375.0,"net_change":0.75,"total_buy_quantity":182875.0,"total_sell_quantity":192500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.95,"last_trade_time":"1751277578251","oi_day_high":474375.0,"oi_day_low":339625.0},"NSE_FO:VEDL25JUL460CE":{"ohlc":{"open":19.85,"high":20.6,"low":14.5,"close":16.15},"depth":{"buy":[{"quantity":1150,"price":16.15,"orders":1},{"quantity":4600,"price":16.1,"orders":4},{"quantity":4600,"price":16.05,"orders":4},{"quantity":5750,"price":16.0,"orders":5},{"quantity":3450,"price":15.95,"orders":3}],"sell":[{"quantity":1150,"price":16.3,"orders":1},{"quantity":4600,"price":16.4,"orders":4},{"quantity":2300,"price":16.45,"orders":2},{"quantity":5750,"price":16.5,"orders":5},{"quantity":1150,"price":16.55,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|135150","symbol":"VEDL25JUL460CE","last_price":16.15,"volume":2250550,"average_price":16.57,"oi":2528850.0,"net_change":-2.9,"total_buy_quantity":401350.0,"total_sell_quantity":461150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.05,"last_trade_time":"1751277593489","oi_day_high":2649600.0,"oi_day_low":2153950.0},"NSE_FO:ETERNAL25JUL265CE":{"ohlc":{"open":10.2,"high":11.5,"low":9.35,"close":10.2},"depth":{"buy":[{"quantity":2425,"price":10.1,"orders":1},{"quantity":14550,"price":10.05,"orders":4},{"quantity":14550,"price":10.0,"orders":5},{"quantity":16975,"price":9.95,"orders":5},{"quantity":14550,"price":9.9,"orders":5}],"sell":[{"quantity":7275,"price":10.2,"orders":3},{"quantity":12125,"price":10.25,"orders":5},{"quantity":9700,"price":10.3,"orders":4},{"quantity":9700,"price":10.35,"orders":3},{"quantity":4850,"price":10.4,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|93852","symbol":"ETERNAL25JUL265CE","last_price":10.2,"volume":4966400,"average_price":10.51,"oi":2311025.0,"net_change":0.3,"total_buy_quantity":509250.0,"total_sell_quantity":792975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1751277589691","oi_day_high":2560800.0,"oi_day_low":2247975.0},"NSE_FO:WIPRO25JUL267.5PE":{"ohlc":{"open":8.9,"high":10.3,"low":8.9,"close":9.1},"depth":{"buy":[{"quantity":6000,"price":9.0,"orders":2},{"quantity":9000,"price":8.95,"orders":3},{"quantity":21000,"price":8.9,"orders":5},{"quantity":21000,"price":8.85,"orders":5},{"quantity":9000,"price":8.8,"orders":1}],"sell":[{"quantity":9000,"price":9.15,"orders":3},{"quantity":24000,"price":9.2,"orders":6},{"quantity":18000,"price":9.25,"orders":5},{"quantity":6000,"price":9.3,"orders":2},{"quantity":9000,"price":9.35,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|141206","symbol":"WIPRO25JUL267.5PE","last_price":9.1,"volume":648000,"average_price":9.45,"oi":459000.0,"net_change":0.3,"total_buy_quantity":273000.0,"total_sell_quantity":312000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1751277547005","oi_day_high":459000.0,"oi_day_low":366000.0},"NSE_FO:ICICIPRULI25JUL650PE":{"ohlc":{"open":22.5,"high":23.15,"low":16.1,"close":16.75},"depth":{"buy":[{"quantity":925,"price":16.7,"orders":1},{"quantity":925,"price":16.65,"orders":1},{"quantity":925,"price":16.6,"orders":1},{"quantity":1850,"price":16.55,"orders":1},{"quantity":1850,"price":16.4,"orders":2}],"sell":[{"quantity":925,"price":16.95,"orders":1},{"quantity":925,"price":17.0,"orders":1},{"quantity":1850,"price":17.2,"orders":2},{"quantity":2775,"price":17.25,"orders":3},{"quantity":2775,"price":17.3,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|99811","symbol":"ICICIPRULI25JUL650PE","last_price":16.75,"volume":287675,"average_price":18.46,"oi":160025.0,"net_change":-4.15,"total_buy_quantity":158175.0,"total_sell_quantity":167425.0,"lower_circuit_limit":0.9,"upper_circuit_limit":40.9,"last_trade_time":"1751277552333","oi_day_high":176675.0,"oi_day_low":151700.0},"NSE_FO:RELIANCE25JUL1500CE":{"ohlc":{"open":42.25,"high":49.7,"low":34.6,"close":36.3},"depth":{"buy":[{"quantity":500,"price":36.25,"orders":1},{"quantity":1500,"price":36.2,"orders":3},{"quantity":3000,"price":36.15,"orders":5},{"quantity":1500,"price":36.1,"orders":3},{"quantity":2500,"price":36.05,"orders":4}],"sell":[{"quantity":1000,"price":36.3,"orders":2},{"quantity":3500,"price":36.35,"orders":4},{"quantity":1500,"price":36.4,"orders":3},{"quantity":2000,"price":36.45,"orders":3},{"quantity":3000,"price":36.5,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|124711","symbol":"RELIANCE25JUL1500CE","last_price":36.3,"volume":6373500,"average_price":41.06,"oi":3224000.0,"net_change":-6.0,"total_buy_quantity":183000.0,"total_sell_quantity":328000.0,"lower_circuit_limit":4.85,"upper_circuit_limit":79.75,"last_trade_time":"1751277598678","oi_day_high":3325000.0,"oi_day_low":2779000.0},"NSE_FO:ULTRACEMCO25JUL12000CE":{"ohlc":{"open":416.95,"high":479.0,"low":317.0,"close":350.0},"depth":{"buy":[{"quantity":50,"price":347.05,"orders":1},{"quantity":850,"price":347.0,"orders":2},{"quantity":50,"price":343.8,"orders":1},{"quantity":50,"price":343.75,"orders":1},{"quantity":100,"price":343.7,"orders":1}],"sell":[{"quantity":50,"price":349.1,"orders":1},{"quantity":50,"price":349.15,"orders":1},{"quantity":50,"price":350.15,"orders":1},{"quantity":100,"price":350.2,"orders":1},{"quantity":50,"price":350.6,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|133956","symbol":"ULTRACEMCO25JUL12000CE","last_price":350.0,"volume":94350,"average_price":369.36,"oi":39600.0,"net_change":-67.4,"total_buy_quantity":7200.0,"total_sell_quantity":13300.0,"lower_circuit_limit":83.2,"upper_circuit_limit":751.6,"last_trade_time":"1751277596041","oi_day_high":51200.0,"oi_day_low":36100.0},"NSE_FO:AXISBANK25JUL1230PE":{"ohlc":{"open":30.0,"high":47.95,"low":25.3,"close":44.65},"depth":{"buy":[{"quantity":625,"price":44.65,"orders":1},{"quantity":1250,"price":44.6,"orders":2},{"quantity":1250,"price":44.55,"orders":2},{"quantity":625,"price":44.5,"orders":1},{"quantity":1250,"price":44.45,"orders":2}],"sell":[{"quantity":625,"price":44.9,"orders":1},{"quantity":1250,"price":44.95,"orders":2},{"quantity":625,"price":45.05,"orders":1},{"quantity":1250,"price":45.1,"orders":2},{"quantity":625,"price":45.15,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|79223","symbol":"AXISBANK25JUL1230PE","last_price":44.65,"volume":706875,"average_price":35.98,"oi":423750.0,"net_change":14.05,"total_buy_quantity":57500.0,"total_sell_quantity":80625.0,"lower_circuit_limit":4.55,"upper_circuit_limit":80.85,"last_trade_time":"1751277572338","oi_day_high":445625.0,"oi_day_low":376250.0},"NSE_FO:KAYNES25JUL5800PE":{"ohlc":{"open":185.0,"high":190.0,"low":113.95,"close":134.4},"depth":{"buy":[{"quantity":200,"price":132.0,"orders":2},{"quantity":100,"price":131.9,"orders":1},{"quantity":100,"price":131.85,"orders":1},{"quantity":200,"price":131.1,"orders":2},{"quantity":100,"price":130.35,"orders":1}],"sell":[{"quantity":100,"price":136.0,"orders":1},{"quantity":100,"price":137.75,"orders":1},{"quantity":100,"price":137.8,"orders":1},{"quantity":200,"price":138.0,"orders":2},{"quantity":100,"price":140.0,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|111690","symbol":"KAYNES25JUL5800PE","last_price":134.4,"volume":120200,"average_price":148.73,"oi":18400.0,"net_change":-80.2,"total_buy_quantity":32500.0,"total_sell_quantity":8800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":449.0,"last_trade_time":"1751277589193","oi_day_high":21400.0,"oi_day_low":6100.0},"NSE_FO:BAJFINANCE25JUL1000CE":{"ohlc":{"open":11.0,"high":11.05,"low":7.55,"close":7.9},"depth":{"buy":[{"quantity":2250,"price":7.9,"orders":3},{"quantity":3000,"price":7.85,"orders":4},{"quantity":4500,"price":7.8,"orders":5},{"quantity":2250,"price":7.75,"orders":3},{"quantity":3000,"price":7.7,"orders":4}],"sell":[{"quantity":750,"price":8.0,"orders":1},{"quantity":2250,"price":8.05,"orders":3},{"quantity":750,"price":8.1,"orders":1},{"quantity":750,"price":8.15,"orders":1},{"quantity":3000,"price":8.2,"orders":4}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|71092","symbol":"BAJFINANCE25JUL1000CE","last_price":7.9,"volume":2280750,"average_price":8.81,"oi":2273250.0,"net_change":-2.35,"total_buy_quantity":266250.0,"total_sell_quantity":368250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.25,"last_trade_time":"1751277596255","oi_day_high":2273250.0,"oi_day_low":1954500.0},"NSE_FO:DIXON25JUL14250PE":{"ohlc":{"open":484.35,"high":501.65,"low":285.6,"close":311.7},"depth":{"buy":[{"quantity":50,"price":309.2,"orders":1},{"quantity":50,"price":309.15,"orders":1},{"quantity":50,"price":309.1,"orders":1},{"quantity":50,"price":308.75,"orders":1},{"quantity":50,"price":307.6,"orders":1}],"sell":[{"quantity":50,"price":311.0,"orders":1},{"quantity":50,"price":314.15,"orders":1},{"quantity":100,"price":314.2,"orders":2},{"quantity":100,"price":314.25,"orders":2},{"quantity":50,"price":314.3,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|92091","symbol":"DIXON25JUL14250PE","last_price":311.7,"volume":77200,"average_price":383.04,"oi":29900.0,"net_change":-179.5,"total_buy_quantity":7750.0,"total_sell_quantity":7250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":960.85,"last_trade_time":"1751277587192","oi_day_high":31900.0,"oi_day_low":27900.0},"NSE_FO:JIOFIN25JUL315PE":{"ohlc":{"open":6.45,"high":6.55,"low":4.9,"close":5.75},"depth":{"buy":[{"quantity":2350,"price":5.6,"orders":1},{"quantity":9400,"price":5.55,"orders":4},{"quantity":14100,"price":5.5,"orders":5},{"quantity":28200,"price":5.45,"orders":7},{"quantity":21150,"price":5.4,"orders":4}],"sell":[{"quantity":18800,"price":5.7,"orders":7},{"quantity":25850,"price":5.75,"orders":7},{"quantity":14100,"price":5.8,"orders":5},{"quantity":28200,"price":5.85,"orders":7},{"quantity":42300,"price":5.9,"orders":6}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|106122","symbol":"JIOFIN25JUL315PE","last_price":5.75,"volume":1637950,"average_price":5.72,"oi":1259600.0,"net_change":-0.8,"total_buy_quantity":528750.0,"total_sell_quantity":777850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1751277520372","oi_day_high":1276050.0,"oi_day_low":1165600.0},"NSE_FO:CESC25JUL172.5CE":{"ohlc":{"open":6.65,"high":6.7,"low":5.65,"close":6.25},"depth":{"buy":[{"quantity":7250,"price":6.1,"orders":2},{"quantity":18125,"price":6.05,"orders":4},{"quantity":14500,"price":6.0,"orders":4},{"quantity":7250,"price":5.95,"orders":2},{"quantity":7250,"price":5.9,"orders":2}],"sell":[{"quantity":7250,"price":6.3,"orders":2},{"quantity":7250,"price":6.35,"orders":2},{"quantity":21750,"price":6.4,"orders":4},{"quantity":25375,"price":6.45,"orders":4},{"quantity":14500,"price":6.5,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|86476","symbol":"CESC25JUL172.5CE","last_price":6.25,"volume":529250,"average_price":6.23,"oi":804750.0,"net_change":-0.3,"total_buy_quantity":598125.0,"total_sell_quantity":659750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1751277438973","oi_day_high":815625.0,"oi_day_low":775750.0},"NSE_FO:PEL25JUL1140PE":{"ohlc":{"open":35.8,"high":40.0,"low":32.0,"close":39.2},"depth":{"buy":[{"quantity":750,"price":38.65,"orders":1},{"quantity":750,"price":38.6,"orders":1},{"quantity":1500,"price":38.45,"orders":2},{"quantity":750,"price":38.4,"orders":1},{"quantity":750,"price":38.35,"orders":1}],"sell":[{"quantity":1500,"price":39.7,"orders":2},{"quantity":750,"price":39.8,"orders":1},{"quantity":750,"price":39.85,"orders":1},{"quantity":750,"price":39.9,"orders":1},{"quantity":750,"price":40.0,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|126784","symbol":"PEL25JUL1140PE","last_price":39.2,"volume":111750,"average_price":35.9,"oi":82500.0,"net_change":3.75,"total_buy_quantity":135000.0,"total_sell_quantity":127500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.25,"last_trade_time":"1751277573826","oi_day_high":88500.0,"oi_day_low":77250.0},"NSE_FO:INDIGO25JUL5700PE":{"ohlc":{"open":105.05,"high":109.95,"low":76.15,"close":79.75},"depth":{"buy":[{"quantity":300,"price":79.25,"orders":2},{"quantity":150,"price":79.15,"orders":1},{"quantity":150,"price":79.1,"orders":1},{"quantity":450,"price":78.95,"orders":1},{"quantity":300,"price":78.9,"orders":2}],"sell":[{"quantity":150,"price":79.95,"orders":1},{"quantity":450,"price":80.0,"orders":3},{"quantity":150,"price":80.25,"orders":1},{"quantity":150,"price":80.3,"orders":1},{"quantity":150,"price":80.35,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|102015","symbol":"INDIGO25JUL5700PE","last_price":79.75,"volume":343650,"average_price":85.45,"oi":160800.0,"net_change":-40.75,"total_buy_quantity":35550.0,"total_sell_quantity":34350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":245.95,"last_trade_time":"1751277573249","oi_day_high":163500.0,"oi_day_low":98700.0},"NSE_FO:ASTRAL25JUL1520PE":{"ohlc":{"open":54.75,"high":60.75,"low":51.35,"close":51.65},"depth":{"buy":[{"quantity":425,"price":50.85,"orders":1},{"quantity":425,"price":50.8,"orders":1},{"quantity":425,"price":50.75,"orders":1},{"quantity":425,"price":50.65,"orders":1},{"quantity":425,"price":49.7,"orders":1}],"sell":[{"quantity":425,"price":51.55,"orders":1},{"quantity":425,"price":51.8,"orders":1},{"quantity":425,"price":51.85,"orders":1},{"quantity":425,"price":52.2,"orders":1},{"quantity":425,"price":52.3,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|66150","symbol":"ASTRAL25JUL1520PE","last_price":51.65,"volume":36550,"average_price":54.95,"oi":80325.0,"net_change":-6.9,"total_buy_quantity":35275.0,"total_sell_quantity":50150.0,"lower_circuit_limit":17.6,"upper_circuit_limit":99.5,"last_trade_time":"1751276405965","oi_day_high":82025.0,"oi_day_low":74800.0},"NSE_FO:NCC25JUL230CE":{"ohlc":{"open":8.85,"high":9.95,"low":8.5,"close":9.5},"depth":{"buy":[{"quantity":2700,"price":9.35,"orders":1},{"quantity":2700,"price":9.3,"orders":1},{"quantity":8100,"price":9.25,"orders":3},{"quantity":2700,"price":9.2,"orders":1},{"quantity":5400,"price":9.1,"orders":2}],"sell":[{"quantity":2700,"price":9.5,"orders":1},{"quantity":32400,"price":9.55,"orders":3},{"quantity":5400,"price":9.6,"orders":2},{"quantity":2700,"price":9.65,"orders":1},{"quantity":8100,"price":9.7,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|116437","symbol":"NCC25JUL230CE","last_price":9.5,"volume":399600,"average_price":9.28,"oi":615600.0,"net_change":0.65,"total_buy_quantity":410400.0,"total_sell_quantity":440100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.85,"last_trade_time":"1751277538739","oi_day_high":615600.0,"oi_day_low":553500.0},"NSE_FO:LODHA25JUL1440PE":{"ohlc":{"open":69.65,"high":86.8,"low":69.0,"close":86.4},"depth":{"buy":[{"quantity":450,"price":85.3,"orders":1},{"quantity":450,"price":85.25,"orders":1},{"quantity":450,"price":85.1,"orders":1},{"quantity":450,"price":84.45,"orders":1},{"quantity":450,"price":84.35,"orders":1}],"sell":[{"quantity":900,"price":86.4,"orders":2},{"quantity":450,"price":87.0,"orders":1},{"quantity":450,"price":87.3,"orders":1},{"quantity":450,"price":88.3,"orders":1},{"quantity":450,"price":88.8,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|110032","symbol":"LODHA25JUL1440PE","last_price":86.4,"volume":54000,"average_price":78.87,"oi":81450.0,"net_change":22.55,"total_buy_quantity":31050.0,"total_sell_quantity":45000.0,"lower_circuit_limit":6.8,"upper_circuit_limit":120.9,"last_trade_time":"1751277444275","oi_day_high":84600.0,"oi_day_low":78750.0},"NSE_FO:NBCC25JUL125PE":{"ohlc":{"open":5.2,"high":6.2,"low":5.1,"close":6.0},"depth":{"buy":[{"quantity":39000,"price":5.95,"orders":4},{"quantity":26000,"price":5.9,"orders":4},{"quantity":45500,"price":5.85,"orders":5},{"quantity":32500,"price":5.8,"orders":3},{"quantity":26000,"price":5.75,"orders":3}],"sell":[{"quantity":13000,"price":6.1,"orders":2},{"quantity":26000,"price":6.15,"orders":4},{"quantity":26000,"price":6.2,"orders":4},{"quantity":26000,"price":6.25,"orders":3},{"quantity":13000,"price":6.3,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|121451","symbol":"NBCC25JUL125PE","last_price":6.0,"volume":546000,"average_price":5.5,"oi":2346500.0,"net_change":0.0,"total_buy_quantity":591500.0,"total_sell_quantity":370500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1751277565768","oi_day_high":2359500.0,"oi_day_low":2080000.0},"NSE_FO:ASHOKLEY25JUL250CE":{"ohlc":{"open":8.3,"high":8.75,"low":7.4,"close":8.15},"depth":{"buy":[{"quantity":5000,"price":8.1,"orders":2},{"quantity":7500,"price":8.05,"orders":3},{"quantity":10000,"price":8.0,"orders":4},{"quantity":12500,"price":7.95,"orders":5},{"quantity":7500,"price":7.9,"orders":3}],"sell":[{"quantity":7500,"price":8.25,"orders":3},{"quantity":10000,"price":8.3,"orders":3},{"quantity":15000,"price":8.35,"orders":5},{"quantity":7500,"price":8.4,"orders":3},{"quantity":2500,"price":8.45,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|65364","symbol":"ASHOKLEY25JUL250CE","last_price":8.15,"volume":2500000,"average_price":8.13,"oi":2180000.0,"net_change":0.15,"total_buy_quantity":352500.0,"total_sell_quantity":470000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1751277582469","oi_day_high":2340000.0,"oi_day_low":2075000.0},"NSE_FO:APOLLOHOSP25JUL7100CE":{"ohlc":{"open":305.65,"high":305.7,"low":254.05,"close":275.5},"depth":{"buy":[{"quantity":125,"price":269.85,"orders":1},{"quantity":125,"price":269.8,"orders":1},{"quantity":125,"price":268.2,"orders":1},{"quantity":125,"price":266.05,"orders":1},{"quantity":250,"price":266.0,"orders":1}],"sell":[{"quantity":125,"price":274.5,"orders":1},{"quantity":125,"price":274.75,"orders":1},{"quantity":125,"price":275.5,"orders":1},{"quantity":1375,"price":280.9,"orders":1},{"quantity":250,"price":280.95,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|64601","symbol":"APOLLOHOSP25JUL7100CE","last_price":275.5,"volume":12625,"average_price":273.82,"oi":51625.0,"net_change":-36.4,"total_buy_quantity":7500.0,"total_sell_quantity":15750.0,"lower_circuit_limit":102.75,"upper_circuit_limit":521.05,"last_trade_time":"1751277448527","oi_day_high":52375.0,"oi_day_low":51625.0},"NSE_FO:SUPREMEIND25JUL4400PE":{"ohlc":{"open":202.0,"high":212.0,"low":175.0,"close":180.5},"depth":{"buy":[{"quantity":175,"price":181.95,"orders":1},{"quantity":175,"price":181.9,"orders":1},{"quantity":175,"price":181.85,"orders":1},{"quantity":350,"price":181.55,"orders":1},{"quantity":175,"price":181.05,"orders":1}],"sell":[{"quantity":175,"price":187.3,"orders":1},{"quantity":175,"price":187.35,"orders":1},{"quantity":175,"price":187.4,"orders":1},{"quantity":175,"price":187.45,"orders":1},{"quantity":175,"price":187.5,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|128346","symbol":"SUPREMEIND25JUL4400PE","last_price":180.5,"volume":19250,"average_price":182.95,"oi":22750.0,"net_change":-27.95,"total_buy_quantity":25550.0,"total_sell_quantity":21700.0,"lower_circuit_limit":54.35,"upper_circuit_limit":362.55,"last_trade_time":"1751276931532","oi_day_high":26600.0,"oi_day_low":22575.0},"NSE_FO:GODREJCP25JUL1180CE":{"ohlc":{"open":35.8,"high":36.75,"low":31.55,"close":34.55},"depth":{"buy":[{"quantity":500,"price":34.6,"orders":1},{"quantity":500,"price":34.45,"orders":1},{"quantity":500,"price":34.4,"orders":1},{"quantity":1000,"price":34.1,"orders":1},{"quantity":1000,"price":34.05,"orders":1}],"sell":[{"quantity":1000,"price":35.2,"orders":2},{"quantity":1000,"price":35.35,"orders":2},{"quantity":1500,"price":35.4,"orders":2},{"quantity":500,"price":35.45,"orders":1},{"quantity":500,"price":35.8,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|92471","symbol":"GODREJCP25JUL1180CE","last_price":34.55,"volume":88500,"average_price":34.03,"oi":116500.0,"net_change":-1.1,"total_buy_quantity":90500.0,"total_sell_quantity":92500.0,"lower_circuit_limit":5.2,"upper_circuit_limit":66.1,"last_trade_time":"1751277574874","oi_day_high":121000.0,"oi_day_low":110000.0},"NSE_FO:UPL25JUL640CE":{"ohlc":{"open":17.25,"high":30.25,"low":15.75,"close":27.4},"depth":{"buy":[{"quantity":1355,"price":27.4,"orders":1},{"quantity":1355,"price":27.35,"orders":1},{"quantity":1355,"price":27.3,"orders":1},{"quantity":1355,"price":27.25,"orders":1},{"quantity":1355,"price":27.2,"orders":1}],"sell":[{"quantity":1355,"price":27.5,"orders":1},{"quantity":1355,"price":27.65,"orders":1},{"quantity":1355,"price":27.8,"orders":1},{"quantity":4065,"price":27.85,"orders":3},{"quantity":2710,"price":27.9,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|134667","symbol":"UPL25JUL640CE","last_price":27.4,"volume":1415975,"average_price":23.9,"oi":1620580.0,"net_change":11.1,"total_buy_quantity":222220.0,"total_sell_quantity":341460.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.3,"last_trade_time":"1751277597024","oi_day_high":1788600.0,"oi_day_low":1620580.0},"NSE_FO:BSE25JUL2800PE":{"ohlc":{"open":134.45,"high":147.15,"low":119.85,"close":137.25},"depth":{"buy":[{"quantity":375,"price":136.6,"orders":1},{"quantity":375,"price":136.4,"orders":1},{"quantity":375,"price":136.35,"orders":1},{"quantity":750,"price":136.05,"orders":1},{"quantity":750,"price":135.2,"orders":2}],"sell":[{"quantity":375,"price":137.55,"orders":1},{"quantity":375,"price":137.7,"orders":1},{"quantity":375,"price":137.75,"orders":1},{"quantity":750,"price":137.85,"orders":2},{"quantity":375,"price":137.9,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|49083","symbol":"BSE25JUL2800PE","last_price":137.25,"volume":795000,"average_price":134.21,"oi":981000.0,"net_change":1.2,"total_buy_quantity":88125.0,"total_sell_quantity":73500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":275.7,"last_trade_time":"1751277587225","oi_day_high":996375.0,"oi_day_low":908250.0},"NSE_FO:ICICIGI25JUL2020CE":{"ohlc":{"open":61.45,"high":85.0,"low":58.25,"close":78.6},"depth":{"buy":[{"quantity":325,"price":78.0,"orders":1},{"quantity":325,"price":77.95,"orders":1},{"quantity":325,"price":77.75,"orders":1},{"quantity":325,"price":77.7,"orders":1},{"quantity":325,"price":76.6,"orders":1}],"sell":[{"quantity":325,"price":79.5,"orders":1},{"quantity":325,"price":79.7,"orders":1},{"quantity":325,"price":79.95,"orders":1},{"quantity":325,"price":80.0,"orders":1},{"quantity":325,"price":80.15,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|102837","symbol":"ICICIGI25JUL2020CE","last_price":78.6,"volume":65000,"average_price":73.71,"oi":63700.0,"net_change":14.85,"total_buy_quantity":28600.0,"total_sell_quantity":26975.0,"lower_circuit_limit":12.25,"upper_circuit_limit":115.25,"last_trade_time":"1751277432712","oi_day_high":68900.0,"oi_day_low":63700.0},"NSE_FO:JSL25JUL690CE":{"ohlc":{"open":33.35,"high":37.5,"low":32.15,"close":35.45},"depth":{"buy":[{"quantity":1700,"price":34.5,"orders":2},{"quantity":1700,"price":34.15,"orders":2},{"quantity":850,"price":34.1,"orders":1},{"quantity":850,"price":33.85,"orders":1},{"quantity":850,"price":33.8,"orders":1}],"sell":[{"quantity":1700,"price":35.15,"orders":2},{"quantity":850,"price":35.25,"orders":1},{"quantity":850,"price":35.45,"orders":1},{"quantity":850,"price":35.5,"orders":1},{"quantity":850,"price":35.55,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|109569","symbol":"JSL25JUL690CE","last_price":35.45,"volume":25500,"average_price":33.86,"oi":26350.0,"net_change":4.85,"total_buy_quantity":47600.0,"total_sell_quantity":91800.0,"lower_circuit_limit":3.35,"upper_circuit_limit":57.85,"last_trade_time":"1751277566518","oi_day_high":27200.0,"oi_day_low":22950.0},"NSE_FO:SJVN25JUL100PE":{"ohlc":{"open":3.95,"high":3.95,"low":3.0,"close":3.45},"depth":{"buy":[{"quantity":17625,"price":3.4,"orders":3},{"quantity":17625,"price":3.35,"orders":3},{"quantity":47000,"price":3.3,"orders":8},{"quantity":52875,"price":3.25,"orders":8},{"quantity":11750,"price":3.2,"orders":2}],"sell":[{"quantity":23500,"price":3.5,"orders":4},{"quantity":41125,"price":3.55,"orders":6},{"quantity":23500,"price":3.6,"orders":4},{"quantity":17625,"price":3.65,"orders":3},{"quantity":5875,"price":3.7,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|126847","symbol":"SJVN25JUL100PE","last_price":3.45,"volume":446500,"average_price":3.5,"oi":1128000.0,"net_change":-0.45,"total_buy_quantity":1145625.0,"total_sell_quantity":916500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1751277531447","oi_day_high":1186750.0,"oi_day_low":1075125.0},"NSE_FO:IEX25JUL190CE":{"ohlc":{"open":7.75,"high":9.55,"low":7.3,"close":9.25},"depth":{"buy":[{"quantity":15000,"price":9.25,"orders":3},{"quantity":37500,"price":9.2,"orders":8},{"quantity":18750,"price":9.15,"orders":5},{"quantity":11250,"price":9.1,"orders":3},{"quantity":11250,"price":9.05,"orders":2}],"sell":[{"quantity":22500,"price":9.3,"orders":2},{"quantity":15000,"price":9.35,"orders":3},{"quantity":22500,"price":9.4,"orders":6},{"quantity":11250,"price":9.45,"orders":3},{"quantity":176250,"price":9.5,"orders":8}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|100594","symbol":"IEX25JUL190CE","last_price":9.25,"volume":6337500,"average_price":8.48,"oi":3307500.0,"net_change":2.15,"total_buy_quantity":645000.0,"total_sell_quantity":810000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1751277590038","oi_day_high":3828750.0,"oi_day_low":3307500.0},"NSE_FO:PRESTIGE25JUL1700CE":{"ohlc":{"open":67.15,"high":71.35,"low":50.7,"close":55.2},"depth":{"buy":[{"quantity":1350,"price":55.15,"orders":1},{"quantity":450,"price":55.0,"orders":1},{"quantity":900,"price":54.95,"orders":2},{"quantity":4950,"price":54.9,"orders":2},{"quantity":450,"price":54.6,"orders":1}],"sell":[{"quantity":450,"price":56.15,"orders":1},{"quantity":450,"price":56.2,"orders":1},{"quantity":450,"price":56.7,"orders":1},{"quantity":450,"price":56.75,"orders":1},{"quantity":450,"price":56.8,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|131527","symbol":"PRESTIGE25JUL1700CE","last_price":55.2,"volume":168750,"average_price":58.56,"oi":174600.0,"net_change":-6.9,"total_buy_quantity":119700.0,"total_sell_quantity":70650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":129.5,"last_trade_time":"1751277568260","oi_day_high":176400.0,"oi_day_low":146700.0},"NSE_FO:BLUESTARCO25JUL1660PE":{"ohlc":{"open":68.05,"high":72.0,"low":68.05,"close":72.0},"depth":{"buy":[{"quantity":325,"price":64.25,"orders":1},{"quantity":325,"price":64.2,"orders":1},{"quantity":325,"price":64.0,"orders":1},{"quantity":325,"price":63.65,"orders":1},{"quantity":650,"price":63.05,"orders":1}],"sell":[{"quantity":325,"price":67.05,"orders":1},{"quantity":325,"price":67.1,"orders":1},{"quantity":325,"price":67.15,"orders":1},{"quantity":325,"price":67.65,"orders":1},{"quantity":975,"price":68.7,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|83333","symbol":"BLUESTARCO25JUL1660PE","last_price":72.0,"volume":1300,"average_price":69.95,"oi":8125.0,"net_change":-5.95,"total_buy_quantity":18525.0,"total_sell_quantity":32175.0,"lower_circuit_limit":17.5,"upper_circuit_limit":138.4,"last_trade_time":"1751264825436","oi_day_high":8450.0,"oi_day_low":7800.0},"NSE_FO:JSWSTEEL25JUL1030CE":{"ohlc":{"open":30.95,"high":32.55,"low":24.5,"close":25.65},"depth":{"buy":[{"quantity":1350,"price":25.65,"orders":2},{"quantity":675,"price":25.2,"orders":1},{"quantity":1350,"price":25.15,"orders":1},{"quantity":1350,"price":25.1,"orders":1},{"quantity":675,"price":24.95,"orders":1}],"sell":[{"quantity":675,"price":25.85,"orders":1},{"quantity":675,"price":25.9,"orders":1},{"quantity":675,"price":26.0,"orders":1},{"quantity":675,"price":26.1,"orders":1},{"quantity":675,"price":26.6,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|110202","symbol":"JSWSTEEL25JUL1030CE","last_price":25.65,"volume":328050,"average_price":27.74,"oi":315900.0,"net_change":-5.95,"total_buy_quantity":116775.0,"total_sell_quantity":147825.0,"lower_circuit_limit":3.55,"upper_circuit_limit":59.65,"last_trade_time":"1751277599784","oi_day_high":346275.0,"oi_day_low":314550.0},"NSE_FO:AARTIIND25JUL480PE":{"ohlc":{"open":14.15,"high":15.7,"low":12.55,"close":15.35},"depth":{"buy":[{"quantity":1325,"price":15.25,"orders":1},{"quantity":2650,"price":15.2,"orders":2},{"quantity":3975,"price":15.15,"orders":3},{"quantity":2650,"price":15.1,"orders":2},{"quantity":5300,"price":15.05,"orders":3}],"sell":[{"quantity":1325,"price":15.35,"orders":1},{"quantity":2650,"price":15.55,"orders":2},{"quantity":2650,"price":15.6,"orders":2},{"quantity":2650,"price":15.65,"orders":2},{"quantity":2650,"price":15.7,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|56976","symbol":"AARTIIND25JUL480PE","last_price":15.35,"volume":262350,"average_price":13.89,"oi":156350.0,"net_change":0.25,"total_buy_quantity":214650.0,"total_sell_quantity":148400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.1,"last_trade_time":"1751277570625","oi_day_high":160325.0,"oi_day_low":109975.0},"NSE_FO:PAYTM25JUL920CE":{"ohlc":{"open":42.5,"high":48.0,"low":39.8,"close":46.45},"depth":{"buy":[{"quantity":725,"price":45.9,"orders":1},{"quantity":1450,"price":45.85,"orders":2},{"quantity":2175,"price":45.8,"orders":3},{"quantity":2175,"price":45.75,"orders":3},{"quantity":725,"price":45.7,"orders":1}],"sell":[{"quantity":1450,"price":46.4,"orders":2},{"quantity":1450,"price":46.45,"orders":2},{"quantity":9425,"price":46.5,"orders":11},{"quantity":1450,"price":46.55,"orders":2},{"quantity":725,"price":46.6,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|120194","symbol":"PAYTM25JUL920CE","last_price":46.45,"volume":2421500,"average_price":44.82,"oi":498800.0,"net_change":4.7,"total_buy_quantity":133400.0,"total_sell_quantity":201550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.2,"last_trade_time":"1751277596269","oi_day_high":815625.0,"oi_day_low":498075.0},"NSE_FO:ADANIENT25JUL2600CE":{"ohlc":{"open":117.0,"high":117.0,"low":87.05,"close":94.9},"depth":{"buy":[{"quantity":300,"price":95.4,"orders":1},{"quantity":300,"price":95.25,"orders":1},{"quantity":300,"price":95.2,"orders":1},{"quantity":300,"price":95.15,"orders":1},{"quantity":300,"price":94.8,"orders":1}],"sell":[{"quantity":300,"price":95.9,"orders":1},{"quantity":1500,"price":96.0,"orders":3},{"quantity":900,"price":96.7,"orders":3},{"quantity":600,"price":96.9,"orders":2},{"quantity":900,"price":96.95,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|59600","symbol":"ADANIENT25JUL2600CE","last_price":94.9,"volume":538500,"average_price":96.53,"oi":839400.0,"net_change":-19.95,"total_buy_quantity":79500.0,"total_sell_quantity":57000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":249.5,"last_trade_time":"1751277572761","oi_day_high":840600.0,"oi_day_low":803100.0},"NSE_FO:HINDALCO25JUL690CE":{"ohlc":{"open":25.35,"high":26.0,"low":21.25,"close":23.65},"depth":{"buy":[{"quantity":1400,"price":23.25,"orders":1},{"quantity":4200,"price":23.2,"orders":1},{"quantity":1400,"price":23.1,"orders":1},{"quantity":1400,"price":23.05,"orders":1},{"quantity":1400,"price":23.0,"orders":1}],"sell":[{"quantity":2800,"price":23.65,"orders":2},{"quantity":1400,"price":23.7,"orders":1},{"quantity":2800,"price":23.75,"orders":1},{"quantity":1400,"price":24.35,"orders":1},{"quantity":1400,"price":24.4,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|100571","symbol":"HINDALCO25JUL690CE","last_price":23.65,"volume":484400,"average_price":23.18,"oi":553000.0,"net_change":-1.6,"total_buy_quantity":130200.0,"total_sell_quantity":187600.0,"lower_circuit_limit":1.7,"upper_circuit_limit":48.8,"last_trade_time":"1751277598263","oi_day_high":560000.0,"oi_day_low":530600.0},"NSE_FO:HDFCBANK25JUL2020PE":{"ohlc":{"open":39.85,"high":48.05,"low":39.05,"close":45.7},"depth":{"buy":[{"quantity":1100,"price":45.5,"orders":2},{"quantity":550,"price":45.45,"orders":1},{"quantity":1100,"price":45.4,"orders":2},{"quantity":550,"price":45.35,"orders":1},{"quantity":1100,"price":45.3,"orders":2}],"sell":[{"quantity":550,"price":45.95,"orders":1},{"quantity":550,"price":46.0,"orders":1},{"quantity":550,"price":46.05,"orders":1},{"quantity":550,"price":46.15,"orders":1},{"quantity":2750,"price":46.2,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|98963","symbol":"HDFCBANK25JUL2020PE","last_price":45.7,"volume":1497650,"average_price":43.69,"oi":504350.0,"net_change":6.7,"total_buy_quantity":82500.0,"total_sell_quantity":126500.0,"lower_circuit_limit":3.55,"upper_circuit_limit":74.45,"last_trade_time":"1751277593615","oi_day_high":735900.0,"oi_day_low":504350.0},"NSE_FO:BHEL25JUL265PE":{"ohlc":{"open":11.1,"high":11.35,"low":7.65,"close":9.3},"depth":{"buy":[{"quantity":7875,"price":9.2,"orders":3},{"quantity":10500,"price":9.15,"orders":4},{"quantity":5250,"price":9.1,"orders":2},{"quantity":5250,"price":9.05,"orders":1},{"quantity":7875,"price":9.0,"orders":3}],"sell":[{"quantity":5250,"price":9.3,"orders":2},{"quantity":7875,"price":9.35,"orders":3},{"quantity":18375,"price":9.4,"orders":5},{"quantity":10500,"price":9.45,"orders":4},{"quantity":15750,"price":9.5,"orders":4}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|82228","symbol":"BHEL25JUL265PE","last_price":9.3,"volume":3932250,"average_price":9.54,"oi":1435875.0,"net_change":-0.8,"total_buy_quantity":619500.0,"total_sell_quantity":588000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.1,"last_trade_time":"1751277569158","oi_day_high":1470000.0,"oi_day_low":834750.0},"NSE_FO:LTF25JUL205PE":{"ohlc":{"open":8.55,"high":8.7,"low":6.1,"close":6.65},"depth":{"buy":[{"quantity":13386,"price":6.6,"orders":3},{"quantity":13386,"price":6.55,"orders":3},{"quantity":8924,"price":6.5,"orders":2},{"quantity":35696,"price":6.45,"orders":6},{"quantity":31234,"price":6.4,"orders":5}],"sell":[{"quantity":17848,"price":6.7,"orders":4},{"quantity":17848,"price":6.75,"orders":4},{"quantity":13386,"price":6.8,"orders":3},{"quantity":17848,"price":6.85,"orders":3},{"quantity":8924,"price":6.9,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|110918","symbol":"LTF25JUL205PE","last_price":6.65,"volume":2958306,"average_price":6.89,"oi":1753566.0,"net_change":-2.95,"total_buy_quantity":852242.0,"total_sell_quantity":834394.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.6,"last_trade_time":"1751277591735","oi_day_high":1766952.0,"oi_day_low":1249360.0},"NSE_FO:TATAMOTORS25JUL680CE":{"ohlc":{"open":25.0,"high":29.45,"low":24.6,"close":27.6},"depth":{"buy":[{"quantity":4800,"price":27.55,"orders":1},{"quantity":800,"price":27.5,"orders":1},{"quantity":1600,"price":27.45,"orders":2},{"quantity":1600,"price":27.4,"orders":2},{"quantity":4000,"price":27.35,"orders":4}],"sell":[{"quantity":3200,"price":27.65,"orders":4},{"quantity":4800,"price":27.7,"orders":5},{"quantity":2400,"price":27.75,"orders":3},{"quantity":3200,"price":27.8,"orders":4},{"quantity":800,"price":27.85,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|130095","symbol":"TATAMOTORS25JUL680CE","last_price":27.6,"volume":1885600,"average_price":27.37,"oi":3000800.0,"net_change":0.7,"total_buy_quantity":112000.0,"total_sell_quantity":304000.0,"lower_circuit_limit":3.55,"upper_circuit_limit":50.25,"last_trade_time":"1751277597677","oi_day_high":3053600.0,"oi_day_low":3000800.0},"NSE_FO:JSWENERGY25JUL520CE":{"ohlc":{"open":24.85,"high":25.65,"low":21.5,"close":23.5},"depth":{"buy":[{"quantity":2000,"price":23.45,"orders":2},{"quantity":4000,"price":23.4,"orders":4},{"quantity":3000,"price":23.35,"orders":3},{"quantity":1000,"price":23.3,"orders":1},{"quantity":1000,"price":23.25,"orders":1}],"sell":[{"quantity":2000,"price":23.7,"orders":2},{"quantity":2000,"price":23.75,"orders":2},{"quantity":2000,"price":23.8,"orders":2},{"quantity":2000,"price":23.85,"orders":2},{"quantity":2000,"price":23.9,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|106619","symbol":"JSWENERGY25JUL520CE","last_price":23.5,"volume":1997000,"average_price":23.6,"oi":1349000.0,"net_change":-0.4,"total_buy_quantity":163000.0,"total_sell_quantity":395000.0,"lower_circuit_limit":0.45,"upper_circuit_limit":47.35,"last_trade_time":"1751277599553","oi_day_high":1433000.0,"oi_day_low":1059000.0},"NSE_FO:CHOLAFIN25JUL1620CE":{"ohlc":{"open":63.5,"high":66.5,"low":57.0,"close":61.7},"depth":{"buy":[{"quantity":625,"price":60.95,"orders":1},{"quantity":625,"price":60.9,"orders":1},{"quantity":625,"price":60.75,"orders":1},{"quantity":1250,"price":60.7,"orders":2},{"quantity":1250,"price":60.65,"orders":2}],"sell":[{"quantity":625,"price":61.65,"orders":1},{"quantity":625,"price":61.8,"orders":1},{"quantity":625,"price":61.85,"orders":1},{"quantity":625,"price":61.9,"orders":1},{"quantity":625,"price":61.95,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|87176","symbol":"CHOLAFIN25JUL1620CE","last_price":61.7,"volume":115000,"average_price":60.7,"oi":78125.0,"net_change":-2.55,"total_buy_quantity":86875.0,"total_sell_quantity":108750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":129.75,"last_trade_time":"1751277448995","oi_day_high":86875.0,"oi_day_low":63750.0},"NSE_FO:LODHA25JUL1440CE":{"ohlc":{"open":52.25,"high":52.65,"low":39.8,"close":39.95},"depth":{"buy":[{"quantity":450,"price":40.1,"orders":1},{"quantity":450,"price":40.05,"orders":1},{"quantity":450,"price":39.9,"orders":1},{"quantity":900,"price":39.85,"orders":2},{"quantity":450,"price":39.75,"orders":1}],"sell":[{"quantity":900,"price":40.6,"orders":2},{"quantity":450,"price":40.65,"orders":1},{"quantity":900,"price":41.3,"orders":2},{"quantity":450,"price":41.35,"orders":1},{"quantity":450,"price":41.55,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|110031","symbol":"LODHA25JUL1440CE","last_price":39.95,"volume":239400,"average_price":45.48,"oi":157950.0,"net_change":-17.1,"total_buy_quantity":90450.0,"total_sell_quantity":79200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.15,"last_trade_time":"1751277515376","oi_day_high":158400.0,"oi_day_low":84150.0},"NSE_FO:NTPC25JUL335CE":{"ohlc":{"open":10.45,"high":11.0,"low":8.8,"close":9.45},"depth":{"buy":[{"quantity":4500,"price":9.4,"orders":3},{"quantity":12000,"price":9.35,"orders":3},{"quantity":12000,"price":9.3,"orders":5},{"quantity":12000,"price":9.25,"orders":4},{"quantity":22500,"price":9.2,"orders":9}],"sell":[{"quantity":9000,"price":9.45,"orders":2},{"quantity":18000,"price":9.5,"orders":7},{"quantity":12000,"price":9.55,"orders":4},{"quantity":13500,"price":9.6,"orders":4},{"quantity":19500,"price":9.65,"orders":4}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|123777","symbol":"NTPC25JUL335CE","last_price":9.45,"volume":2806500,"average_price":9.48,"oi":2226000.0,"net_change":-1.05,"total_buy_quantity":459000.0,"total_sell_quantity":489000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.5,"last_trade_time":"1751277597192","oi_day_high":2265000.0,"oi_day_low":1701000.0},"NSE_FO:IOC25JUL145PE":{"ohlc":{"open":2.65,"high":3.15,"low":2.2,"close":2.95},"depth":{"buy":[{"quantity":9750,"price":2.9,"orders":2},{"quantity":78000,"price":2.85,"orders":14},{"quantity":78000,"price":2.8,"orders":14},{"quantity":43875,"price":2.75,"orders":7},{"quantity":34125,"price":2.7,"orders":5}],"sell":[{"quantity":24375,"price":2.95,"orders":4},{"quantity":63375,"price":3.0,"orders":11},{"quantity":68250,"price":3.05,"orders":9},{"quantity":39000,"price":3.1,"orders":4},{"quantity":39000,"price":3.15,"orders":4}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|106646","symbol":"IOC25JUL145PE","last_price":2.95,"volume":5689125,"average_price":2.53,"oi":3027375.0,"net_change":0.05,"total_buy_quantity":1423500.0,"total_sell_quantity":975000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1751277507209","oi_day_high":3358875.0,"oi_day_low":2886000.0},"NSE_FO:DELHIVERY25JUL385PE":{"ohlc":{"open":14.3,"high":14.45,"low":12.4,"close":14.3},"depth":{"buy":[{"quantity":2075,"price":13.9,"orders":1},{"quantity":2075,"price":13.85,"orders":1},{"quantity":2075,"price":13.75,"orders":1},{"quantity":4150,"price":13.7,"orders":2},{"quantity":8300,"price":13.65,"orders":3}],"sell":[{"quantity":2075,"price":14.15,"orders":1},{"quantity":2075,"price":14.2,"orders":1},{"quantity":4150,"price":14.25,"orders":2},{"quantity":4150,"price":14.3,"orders":2},{"quantity":6225,"price":14.35,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|91428","symbol":"DELHIVERY25JUL385PE","last_price":14.3,"volume":105825,"average_price":13.71,"oi":74700.0,"net_change":-0.25,"total_buy_quantity":288425.0,"total_sell_quantity":132800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.55,"last_trade_time":"1751277305001","oi_day_high":78850.0,"oi_day_low":62250.0},"NSE_FO:DLF25JUL840PE":{"ohlc":{"open":21.35,"high":26.95,"low":19.65,"close":24.9},"depth":{"buy":[{"quantity":825,"price":24.9,"orders":1},{"quantity":1650,"price":24.85,"orders":2},{"quantity":1650,"price":24.8,"orders":2},{"quantity":4125,"price":24.75,"orders":5},{"quantity":2475,"price":24.7,"orders":3}],"sell":[{"quantity":1650,"price":25.05,"orders":2},{"quantity":1650,"price":25.1,"orders":2},{"quantity":1650,"price":25.15,"orders":2},{"quantity":2475,"price":25.2,"orders":3},{"quantity":2475,"price":25.25,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|88513","symbol":"DLF25JUL840PE","last_price":24.9,"volume":1334850,"average_price":24.85,"oi":603900.0,"net_change":3.05,"total_buy_quantity":248325.0,"total_sell_quantity":150975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.75,"last_trade_time":"1751277582160","oi_day_high":603900.0,"oi_day_low":454575.0},"NSE_FO:TRENT25JUL6100CE":{"ohlc":{"open":220.0,"high":319.0,"low":183.1,"close":285.55},"depth":{"buy":[{"quantity":100,"price":285.05,"orders":1},{"quantity":200,"price":285.0,"orders":2},{"quantity":100,"price":283.4,"orders":1},{"quantity":100,"price":283.1,"orders":1},{"quantity":200,"price":283.05,"orders":2}],"sell":[{"quantity":100,"price":287.95,"orders":1},{"quantity":100,"price":288.05,"orders":1},{"quantity":100,"price":288.35,"orders":1},{"quantity":100,"price":288.65,"orders":1},{"quantity":400,"price":288.7,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|139412","symbol":"TRENT25JUL6100CE","last_price":285.55,"volume":918500,"average_price":252.25,"oi":149100.0,"net_change":73.05,"total_buy_quantity":427500.0,"total_sell_quantity":27100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":649.1,"last_trade_time":"1751277588867","oi_day_high":269700.0,"oi_day_low":148800.0},"NSE_FO:GRANULES25JUL500CE":{"ohlc":{"open":16.8,"high":18.6,"low":15.15,"close":16.4},"depth":{"buy":[{"quantity":1075,"price":16.45,"orders":1},{"quantity":1075,"price":16.4,"orders":1},{"quantity":1075,"price":16.2,"orders":1},{"quantity":2150,"price":16.05,"orders":2},{"quantity":1075,"price":16.0,"orders":1}],"sell":[{"quantity":2150,"price":16.75,"orders":2},{"quantity":17200,"price":16.8,"orders":1},{"quantity":1075,"price":16.95,"orders":1},{"quantity":3225,"price":17.0,"orders":2},{"quantity":3225,"price":17.1,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|92972","symbol":"GRANULES25JUL500CE","last_price":16.4,"volume":546100,"average_price":16.94,"oi":848175.0,"net_change":-0.8,"total_buy_quantity":206400.0,"total_sell_quantity":308525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.2,"last_trade_time":"1751277552721","oi_day_high":861075.0,"oi_day_low":751425.0},"NSE_FO:BAJAJFINSV25JUL2060PE":{"ohlc":{"open":63.75,"high":65.8,"low":52.0,"close":52.75},"depth":{"buy":[{"quantity":500,"price":52.7,"orders":1},{"quantity":500,"price":52.55,"orders":1},{"quantity":500,"price":52.4,"orders":1},{"quantity":500,"price":52.35,"orders":1},{"quantity":1500,"price":52.3,"orders":2}],"sell":[{"quantity":500,"price":52.95,"orders":1},{"quantity":500,"price":53.0,"orders":1},{"quantity":500,"price":53.4,"orders":1},{"quantity":500,"price":53.45,"orders":1},{"quantity":500,"price":53.55,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|79746","symbol":"BAJAJFINSV25JUL2060PE","last_price":52.75,"volume":354500,"average_price":57.72,"oi":134500.0,"net_change":-8.7,"total_buy_quantity":66000.0,"total_sell_quantity":86000.0,"lower_circuit_limit":12.45,"upper_circuit_limit":110.45,"last_trade_time":"1751277599690","oi_day_high":134500.0,"oi_day_low":94500.0},"NSE_FO:ASTRAL25JUL1520CE":{"ohlc":{"open":41.95,"high":43.1,"low":34.75,"close":41.25},"depth":{"buy":[{"quantity":850,"price":41.0,"orders":2},{"quantity":425,"price":40.8,"orders":1},{"quantity":425,"price":40.75,"orders":1},{"quantity":425,"price":40.35,"orders":1},{"quantity":850,"price":40.3,"orders":2}],"sell":[{"quantity":425,"price":41.25,"orders":1},{"quantity":850,"price":41.4,"orders":2},{"quantity":850,"price":41.8,"orders":2},{"quantity":1275,"price":41.85,"orders":3},{"quantity":850,"price":41.9,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|66149","symbol":"ASTRAL25JUL1520CE","last_price":41.25,"volume":386750,"average_price":39.89,"oi":216750.0,"net_change":0.55,"total_buy_quantity":79050.0,"total_sell_quantity":86275.0,"lower_circuit_limit":1.3,"upper_circuit_limit":80.1,"last_trade_time":"1751277521608","oi_day_high":223125.0,"oi_day_low":185725.0},"NSE_FO:MGL25JUL1440CE":{"ohlc":{"open":95.5,"high":95.5,"low":83.4,"close":90.35},"depth":{"buy":[{"quantity":400,"price":86.7,"orders":1},{"quantity":400,"price":86.65,"orders":1},{"quantity":400,"price":86.55,"orders":1},{"quantity":400,"price":86.1,"orders":1},{"quantity":800,"price":84.55,"orders":1}],"sell":[{"quantity":400,"price":88.05,"orders":1},{"quantity":400,"price":88.65,"orders":1},{"quantity":400,"price":89.9,"orders":1},{"quantity":400,"price":89.95,"orders":1},{"quantity":800,"price":90.0,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|114140","symbol":"MGL25JUL1440CE","last_price":90.35,"volume":6400,"average_price":87.81,"oi":49600.0,"net_change":-13.35,"total_buy_quantity":25600.0,"total_sell_quantity":45200.0,"lower_circuit_limit":28.9,"upper_circuit_limit":178.5,"last_trade_time":"1751277303097","oi_day_high":51200.0,"oi_day_low":49600.0},"NSE_FO:TCS25JUL3440CE":{"ohlc":{"open":93.05,"high":103.6,"low":88.65,"close":98.0},"depth":{"buy":[{"quantity":175,"price":97.65,"orders":1},{"quantity":350,"price":97.55,"orders":2},{"quantity":175,"price":96.8,"orders":1},{"quantity":175,"price":96.75,"orders":1},{"quantity":350,"price":96.7,"orders":2}],"sell":[{"quantity":175,"price":98.3,"orders":1},{"quantity":175,"price":98.35,"orders":1},{"quantity":350,"price":98.45,"orders":2},{"quantity":175,"price":98.5,"orders":1},{"quantity":175,"price":98.55,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|131347","symbol":"TCS25JUL3440CE","last_price":98.0,"volume":374675,"average_price":96.4,"oi":250600.0,"net_change":6.4,"total_buy_quantity":15750.0,"total_sell_quantity":49700.0,"lower_circuit_limit":17.15,"upper_circuit_limit":166.05,"last_trade_time":"1751277590982","oi_day_high":272475.0,"oi_day_low":250600.0},"NSE_FO:CESC25JUL172.5PE":{"ohlc":{"open":6.15,"high":6.25,"low":5.5,"close":5.8},"depth":{"buy":[{"quantity":18125,"price":5.65,"orders":4},{"quantity":7250,"price":5.6,"orders":2},{"quantity":3625,"price":5.55,"orders":1},{"quantity":7250,"price":5.45,"orders":1},{"quantity":3625,"price":5.4,"orders":1}],"sell":[{"quantity":3625,"price":5.9,"orders":1},{"quantity":18125,"price":5.95,"orders":4},{"quantity":10875,"price":6.0,"orders":3},{"quantity":7250,"price":6.05,"orders":2},{"quantity":7250,"price":6.15,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|86477","symbol":"CESC25JUL172.5PE","last_price":5.8,"volume":39875,"average_price":5.99,"oi":68875.0,"net_change":-0.3,"total_buy_quantity":569125.0,"total_sell_quantity":449500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1751271055332","oi_day_high":68875.0,"oi_day_low":50750.0},"NSE_FO:VOLTAS25JUL1320CE":{"ohlc":{"open":43.75,"high":46.9,"low":37.0,"close":42.65},"depth":{"buy":[{"quantity":750,"price":42.4,"orders":2},{"quantity":375,"price":42.3,"orders":1},{"quantity":750,"price":42.25,"orders":2},{"quantity":375,"price":42.2,"orders":1},{"quantity":375,"price":42.15,"orders":1}],"sell":[{"quantity":750,"price":42.65,"orders":2},{"quantity":375,"price":42.85,"orders":1},{"quantity":375,"price":42.9,"orders":1},{"quantity":750,"price":42.95,"orders":2},{"quantity":1125,"price":43.0,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|135466","symbol":"VOLTAS25JUL1320CE","last_price":42.65,"volume":482625,"average_price":41.97,"oi":358500.0,"net_change":1.65,"total_buy_quantity":116250.0,"total_sell_quantity":77625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.85,"last_trade_time":"1751277596202","oi_day_high":373500.0,"oi_day_low":306750.0},"NSE_FO:ADANIENSOL25JUL860CE":{"ohlc":{"open":55.9,"high":56.25,"low":48.5,"close":51.6},"depth":{"buy":[{"quantity":2025,"price":51.5,"orders":3},{"quantity":1350,"price":51.45,"orders":2},{"quantity":675,"price":51.4,"orders":1},{"quantity":675,"price":50.45,"orders":1},{"quantity":675,"price":49.85,"orders":1}],"sell":[{"quantity":1350,"price":52.5,"orders":2},{"quantity":675,"price":52.55,"orders":1},{"quantity":675,"price":52.6,"orders":1},{"quantity":675,"price":52.9,"orders":1},{"quantity":675,"price":53.0,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|75465","symbol":"ADANIENSOL25JUL860CE","last_price":51.6,"volume":44550,"average_price":51.17,"oi":213300.0,"net_change":-2.8,"total_buy_quantity":50625.0,"total_sell_quantity":75600.0,"lower_circuit_limit":1.0,"upper_circuit_limit":107.8,"last_trade_time":"1751277243534","oi_day_high":215325.0,"oi_day_low":209925.0},"NSE_FO:HINDALCO25JUL690PE":{"ohlc":{"open":15.75,"high":17.45,"low":14.7,"close":15.7},"depth":{"buy":[{"quantity":1400,"price":15.55,"orders":1},{"quantity":1400,"price":15.5,"orders":1},{"quantity":2800,"price":15.45,"orders":2},{"quantity":2800,"price":15.4,"orders":2},{"quantity":2800,"price":15.35,"orders":2}],"sell":[{"quantity":1400,"price":15.75,"orders":1},{"quantity":4200,"price":15.8,"orders":3},{"quantity":4200,"price":15.85,"orders":3},{"quantity":4200,"price":15.9,"orders":3},{"quantity":5600,"price":15.95,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|100572","symbol":"HINDALCO25JUL690PE","last_price":15.7,"volume":824600,"average_price":16.24,"oi":651000.0,"net_change":-0.15,"total_buy_quantity":275800.0,"total_sell_quantity":239400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.85,"last_trade_time":"1751277597046","oi_day_high":679000.0,"oi_day_low":642600.0},"NSE_FO:LTIM25JUL5400PE":{"ohlc":{"open":243.25,"high":268.65,"low":227.65,"close":229.05},"depth":{"buy":[{"quantity":150,"price":224.2,"orders":1},{"quantity":150,"price":224.15,"orders":1},{"quantity":150,"price":223.45,"orders":1},{"quantity":150,"price":223.4,"orders":1},{"quantity":300,"price":223.35,"orders":1}],"sell":[{"quantity":150,"price":227.6,"orders":1},{"quantity":150,"price":227.65,"orders":1},{"quantity":150,"price":227.75,"orders":1},{"quantity":300,"price":228.9,"orders":1},{"quantity":150,"price":228.95,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|111318","symbol":"LTIM25JUL5400PE","last_price":229.05,"volume":8850,"average_price":239.44,"oi":26400.0,"net_change":-14.55,"total_buy_quantity":11850.0,"total_sell_quantity":19050.0,"lower_circuit_limit":85.35,"upper_circuit_limit":401.85,"last_trade_time":"1751277303058","oi_day_high":27750.0,"oi_day_low":25350.0},"NSE_FO:RVNL25JUL400CE":{"ohlc":{"open":17.55,"high":20.75,"low":14.85,"close":15.85},"depth":{"buy":[{"quantity":1375,"price":15.7,"orders":1},{"quantity":8250,"price":15.65,"orders":2},{"quantity":9625,"price":15.6,"orders":5},{"quantity":5500,"price":15.55,"orders":4},{"quantity":4125,"price":15.5,"orders":3}],"sell":[{"quantity":2750,"price":15.95,"orders":2},{"quantity":13750,"price":16.0,"orders":4},{"quantity":1375,"price":16.05,"orders":1},{"quantity":2750,"price":16.1,"orders":2},{"quantity":4125,"price":16.15,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|132919","symbol":"RVNL25JUL400CE","last_price":15.85,"volume":5285500,"average_price":17.36,"oi":2239875.0,"net_change":-0.25,"total_buy_quantity":369875.0,"total_sell_quantity":823625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.4,"last_trade_time":"1751277595774","oi_day_high":2292125.0,"oi_day_low":823625.0},"NSE_FO:TATASTEEL25JUL160PE":{"ohlc":{"open":3.6,"high":4.15,"low":3.15,"close":4.05},"depth":{"buy":[{"quantity":71500,"price":4.0,"orders":5},{"quantity":60500,"price":3.95,"orders":7},{"quantity":121000,"price":3.9,"orders":14},{"quantity":49500,"price":3.85,"orders":6},{"quantity":49500,"price":3.8,"orders":7}],"sell":[{"quantity":71500,"price":4.1,"orders":13},{"quantity":115500,"price":4.15,"orders":14},{"quantity":209000,"price":4.2,"orders":19},{"quantity":77000,"price":4.25,"orders":9},{"quantity":38500,"price":4.3,"orders":5}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|43409","symbol":"TATASTEEL25JUL160PE","last_price":4.05,"volume":11456500,"average_price":3.67,"oi":6996000.0,"net_change":0.6,"total_buy_quantity":1694000.0,"total_sell_quantity":1380500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1751277593529","oi_day_high":6996000.0,"oi_day_low":6358000.0},"NSE_FO:ANGELONE25JUL2900CE":{"ohlc":{"open":180.0,"high":212.8,"low":174.0,"close":179.0},"depth":{"buy":[{"quantity":250,"price":178.25,"orders":1},{"quantity":250,"price":178.15,"orders":1},{"quantity":250,"price":178.1,"orders":1},{"quantity":250,"price":178.05,"orders":1},{"quantity":250,"price":178.0,"orders":1}],"sell":[{"quantity":500,"price":179.0,"orders":1},{"quantity":1000,"price":179.5,"orders":1},{"quantity":250,"price":180.0,"orders":1},{"quantity":500,"price":181.5,"orders":1},{"quantity":250,"price":181.55,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|63295","symbol":"ANGELONE25JUL2900CE","last_price":179.0,"volume":282000,"average_price":194.81,"oi":171250.0,"net_change":7.6,"total_buy_quantity":27250.0,"total_sell_quantity":29000.0,"lower_circuit_limit":17.7,"upper_circuit_limit":325.1,"last_trade_time":"1751277585056","oi_day_high":183000.0,"oi_day_low":168500.0},"NSE_FO:M&MFIN25JUL270PE":{"ohlc":{"open":7.55,"high":9.0,"low":7.55,"close":9.0},"depth":{"buy":[{"quantity":2056,"price":8.8,"orders":1},{"quantity":2056,"price":8.75,"orders":1},{"quantity":4112,"price":8.7,"orders":2},{"quantity":4112,"price":8.65,"orders":2},{"quantity":8224,"price":8.6,"orders":2}],"sell":[{"quantity":2056,"price":8.95,"orders":1},{"quantity":10280,"price":9.0,"orders":2},{"quantity":8224,"price":9.1,"orders":2},{"quantity":10280,"price":9.15,"orders":2},{"quantity":8224,"price":9.2,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|50326","symbol":"M&MFIN25JUL270PE","last_price":9.0,"volume":275504,"average_price":8.22,"oi":840904.0,"net_change":1.75,"total_buy_quantity":363912.0,"total_sell_quantity":182984.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1751277528989","oi_day_high":840904.0,"oi_day_low":789504.0},"NSE_FO:BALKRISIND25JUL2440CE":{"ohlc":{"open":86.45,"high":105.1,"low":71.8,"close":71.8},"depth":{"buy":[{"quantity":300,"price":71.6,"orders":1},{"quantity":300,"price":71.55,"orders":1},{"quantity":300,"price":71.35,"orders":1},{"quantity":600,"price":70.05,"orders":1},{"quantity":600,"price":68.1,"orders":1}],"sell":[{"quantity":300,"price":75.8,"orders":1},{"quantity":300,"price":75.85,"orders":1},{"quantity":600,"price":75.9,"orders":1},{"quantity":600,"price":75.95,"orders":1},{"quantity":600,"price":77.2,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|71911","symbol":"BALKRISIND25JUL2440CE","last_price":71.8,"volume":18900,"average_price":87.91,"oi":15300.0,"net_change":-12.65,"total_buy_quantity":23100.0,"total_sell_quantity":33600.0,"lower_circuit_limit":7.55,"upper_circuit_limit":161.35,"last_trade_time":"1751277575671","oi_day_high":17100.0,"oi_day_low":13500.0},"NSE_FO:DIXON25JUL14250CE":{"ohlc":{"open":925.0,"high":1165.05,"low":770.05,"close":1113.5},"depth":{"buy":[{"quantity":50,"price":1099.9,"orders":1},{"quantity":100,"price":1099.85,"orders":2},{"quantity":50,"price":1099.8,"orders":1},{"quantity":50,"price":1094.85,"orders":1},{"quantity":50,"price":1038.1,"orders":1}],"sell":[{"quantity":50,"price":1108.7,"orders":1},{"quantity":50,"price":1113.1,"orders":1},{"quantity":50,"price":1113.35,"orders":1},{"quantity":50,"price":1113.5,"orders":1},{"quantity":50,"price":1114.5,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|92090","symbol":"DIXON25JUL14250CE","last_price":1113.5,"volume":38250,"average_price":957.94,"oi":23600.0,"net_change":288.05,"total_buy_quantity":3150.0,"total_sell_quantity":4300.0,"lower_circuit_limit":162.6,"upper_circuit_limit":2062.4,"last_trade_time":"1751277548706","oi_day_high":27750.0,"oi_day_low":23600.0},"NSE_FO:EICHERMOT25JUL5600PE":{"ohlc":{"open":100.5,"high":117.3,"low":94.35,"close":109.5},"depth":{"buy":[{"quantity":175,"price":106.95,"orders":1},{"quantity":175,"price":106.9,"orders":1},{"quantity":175,"price":106.7,"orders":1},{"quantity":175,"price":106.65,"orders":1},{"quantity":175,"price":106.55,"orders":1}],"sell":[{"quantity":175,"price":108.75,"orders":1},{"quantity":175,"price":109.6,"orders":1},{"quantity":175,"price":109.65,"orders":1},{"quantity":175,"price":109.7,"orders":1},{"quantity":175,"price":110.35,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|89907","symbol":"EICHERMOT25JUL5600PE","last_price":109.5,"volume":114800,"average_price":106.31,"oi":69825.0,"net_change":2.8,"total_buy_quantity":41650.0,"total_sell_quantity":21700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":218.65,"last_trade_time":"1751277570961","oi_day_high":70175.0,"oi_day_low":55825.0},"NSE_FO:APLAPOLLO25JUL1800CE":{"ohlc":{"open":36.05,"high":39.35,"low":27.9,"close":29.7},"depth":{"buy":[{"quantity":350,"price":29.55,"orders":1},{"quantity":350,"price":29.5,"orders":1},{"quantity":700,"price":29.1,"orders":2},{"quantity":700,"price":29.0,"orders":2},{"quantity":700,"price":28.2,"orders":2}],"sell":[{"quantity":350,"price":30.35,"orders":1},{"quantity":350,"price":30.4,"orders":1},{"quantity":350,"price":30.45,"orders":1},{"quantity":350,"price":30.5,"orders":1},{"quantity":350,"price":30.9,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|63957","symbol":"APLAPOLLO25JUL1800CE","last_price":29.7,"volume":368550,"average_price":32.42,"oi":382200.0,"net_change":-6.7,"total_buy_quantity":76650.0,"total_sell_quantity":94850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.85,"last_trade_time":"1751277562204","oi_day_high":415450.0,"oi_day_low":339500.0},"NSE_FO:TATAPOWER25JUL405CE":{"ohlc":{"open":14.8,"high":15.5,"low":11.55,"close":12.25},"depth":{"buy":[{"quantity":2900,"price":12.25,"orders":2},{"quantity":7250,"price":12.2,"orders":4},{"quantity":4350,"price":12.15,"orders":3},{"quantity":4350,"price":12.1,"orders":3},{"quantity":2900,"price":12.05,"orders":2}],"sell":[{"quantity":5800,"price":12.35,"orders":3},{"quantity":1450,"price":12.4,"orders":1},{"quantity":2900,"price":12.45,"orders":2},{"quantity":4350,"price":12.5,"orders":3},{"quantity":2900,"price":12.55,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|137833","symbol":"TATAPOWER25JUL405CE","last_price":12.25,"volume":1593550,"average_price":12.64,"oi":1303550.0,"net_change":-2.35,"total_buy_quantity":284200.0,"total_sell_quantity":262450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.6,"last_trade_time":"1751277562179","oi_day_high":1316600.0,"oi_day_low":943950.0},"NSE_FO:HINDCOPPER25JUL270PE":{"ohlc":{"open":8.2,"high":8.2,"low":5.4,"close":7.0},"depth":{"buy":[{"quantity":2650,"price":7.05,"orders":1},{"quantity":2650,"price":7.0,"orders":1},{"quantity":5300,"price":6.9,"orders":2},{"quantity":2650,"price":6.85,"orders":1},{"quantity":2650,"price":6.8,"orders":1}],"sell":[{"quantity":5300,"price":7.1,"orders":2},{"quantity":2650,"price":7.15,"orders":1},{"quantity":5300,"price":7.2,"orders":2},{"quantity":2650,"price":7.3,"orders":1},{"quantity":13250,"price":7.35,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|97277","symbol":"HINDCOPPER25JUL270PE","last_price":7.0,"volume":975200,"average_price":6.52,"oi":437250.0,"net_change":-1.4,"total_buy_quantity":429300.0,"total_sell_quantity":511450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1751277599395","oi_day_high":492900.0,"oi_day_low":381600.0},"NSE_FO:JSWSTEEL25JUL1030PE":{"ohlc":{"open":29.1,"high":35.25,"low":27.9,"close":33.85},"depth":{"buy":[{"quantity":675,"price":33.1,"orders":1},{"quantity":1350,"price":33.05,"orders":2},{"quantity":675,"price":32.75,"orders":1},{"quantity":675,"price":32.7,"orders":1},{"quantity":675,"price":32.65,"orders":1}],"sell":[{"quantity":675,"price":34.35,"orders":1},{"quantity":675,"price":34.4,"orders":1},{"quantity":675,"price":34.45,"orders":1},{"quantity":675,"price":34.5,"orders":1},{"quantity":675,"price":34.7,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|110234","symbol":"JSWSTEEL25JUL1030PE","last_price":33.85,"volume":158625,"average_price":31.99,"oi":131625.0,"net_change":4.1,"total_buy_quantity":45900.0,"total_sell_quantity":90450.0,"lower_circuit_limit":5.6,"upper_circuit_limit":53.9,"last_trade_time":"1751277527551","oi_day_high":162000.0,"oi_day_low":130275.0},"NSE_FO:IREDA25JUL170PE":{"ohlc":{"open":6.2,"high":6.8,"low":5.75,"close":6.5},"depth":{"buy":[{"quantity":27600,"price":6.4,"orders":8},{"quantity":17250,"price":6.35,"orders":5},{"quantity":6900,"price":6.3,"orders":2},{"quantity":10350,"price":6.25,"orders":2},{"quantity":3450,"price":6.2,"orders":1}],"sell":[{"quantity":3450,"price":6.5,"orders":1},{"quantity":6900,"price":6.55,"orders":2},{"quantity":13800,"price":6.6,"orders":4},{"quantity":37950,"price":6.65,"orders":8},{"quantity":20700,"price":6.7,"orders":5}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|104728","symbol":"IREDA25JUL170PE","last_price":6.5,"volume":503700,"average_price":6.25,"oi":1486950.0,"net_change":-0.55,"total_buy_quantity":631350.0,"total_sell_quantity":672750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1751277580389","oi_day_high":1486950.0,"oi_day_low":1414500.0},"NSE_FO:CANBK25JUL111PE":{"ohlc":{"open":3.1,"high":3.1,"low":2.1,"close":2.4},"depth":{"buy":[{"quantity":74250,"price":2.35,"orders":3},{"quantity":243000,"price":2.3,"orders":18},{"quantity":249750,"price":2.25,"orders":18},{"quantity":202500,"price":2.2,"orders":16},{"quantity":155250,"price":2.15,"orders":6}],"sell":[{"quantity":94500,"price":2.4,"orders":9},{"quantity":168750,"price":2.45,"orders":16},{"quantity":101250,"price":2.5,"orders":6},{"quantity":94500,"price":2.55,"orders":6},{"quantity":81000,"price":2.6,"orders":5}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|85814","symbol":"CANBK25JUL111PE","last_price":2.4,"volume":5420250,"average_price":2.39,"oi":3138750.0,"net_change":-0.9,"total_buy_quantity":2187000.0,"total_sell_quantity":1417500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1751277492001","oi_day_high":3226500.0,"oi_day_low":2868750.0},"NSE_FO:TATAELXSI25JUL6300PE":{"ohlc":{"open":211.05,"high":242.35,"low":201.0,"close":226.0},"depth":{"buy":[{"quantity":200,"price":223.6,"orders":2},{"quantity":100,"price":223.55,"orders":1},{"quantity":100,"price":223.5,"orders":1},{"quantity":100,"price":223.45,"orders":1},{"quantity":100,"price":223.4,"orders":1}],"sell":[{"quantity":200,"price":228.05,"orders":2},{"quantity":100,"price":228.1,"orders":1},{"quantity":100,"price":229.1,"orders":1},{"quantity":100,"price":229.4,"orders":1},{"quantity":300,"price":229.45,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|129938","symbol":"TATAELXSI25JUL6300PE","last_price":226.0,"volume":20900,"average_price":221.52,"oi":18100.0,"net_change":3.15,"total_buy_quantity":18300.0,"total_sell_quantity":17700.0,"lower_circuit_limit":54.95,"upper_circuit_limit":390.75,"last_trade_time":"1751277539606","oi_day_high":18600.0,"oi_day_low":15300.0},"NSE_FO:PAGEIND25JUL48500CE":{"ohlc":{"open":1192.0,"high":1475.0,"low":1128.0,"close":1437.3},"depth":{"buy":[{"quantity":15,"price":1440.5,"orders":1},{"quantity":15,"price":1440.45,"orders":1},{"quantity":15,"price":1396.45,"orders":1},{"quantity":15,"price":1396.4,"orders":1},{"quantity":15,"price":1394.2,"orders":1}],"sell":[{"quantity":15,"price":1531.7,"orders":1},{"quantity":15,"price":1531.75,"orders":1},{"quantity":15,"price":1531.8,"orders":1},{"quantity":15,"price":1539.6,"orders":1},{"quantity":15,"price":1562.25,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|125856","symbol":"PAGEIND25JUL48500CE","last_price":1437.3,"volume":720,"average_price":1300.26,"oi":525.0,"net_change":448.65,"total_buy_quantity":1080.0,"total_sell_quantity":840.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2427.5,"last_trade_time":"1751277553408","oi_day_high":645.0,"oi_day_low":510.0},"NSE_FO:POWERGRID25JUL295PE":{"ohlc":{"open":5.05,"high":6.1,"low":4.7,"close":5.3},"depth":{"buy":[{"quantity":1900,"price":5.25,"orders":1},{"quantity":11400,"price":5.2,"orders":6},{"quantity":9500,"price":5.15,"orders":5},{"quantity":9500,"price":5.1,"orders":5},{"quantity":9500,"price":5.05,"orders":5}],"sell":[{"quantity":1900,"price":5.3,"orders":1},{"quantity":5700,"price":5.35,"orders":3},{"quantity":7600,"price":5.4,"orders":4},{"quantity":13300,"price":5.45,"orders":6},{"quantity":5700,"price":5.5,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|123650","symbol":"POWERGRID25JUL295PE","last_price":5.3,"volume":587100,"average_price":5.59,"oi":741000.0,"net_change":-0.3,"total_buy_quantity":668800.0,"total_sell_quantity":378100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1751277597027","oi_day_high":763800.0,"oi_day_low":720100.0},"NSE_FO:UNITDSPR25JUL1440CE":{"ohlc":{"open":44.0,"high":44.0,"low":30.9,"close":34.7},"depth":{"buy":[{"quantity":400,"price":34.4,"orders":1},{"quantity":400,"price":34.2,"orders":1},{"quantity":800,"price":34.15,"orders":2},{"quantity":1200,"price":34.1,"orders":3},{"quantity":1600,"price":34.05,"orders":3}],"sell":[{"quantity":400,"price":34.9,"orders":1},{"quantity":800,"price":34.95,"orders":2},{"quantity":5600,"price":35.0,"orders":4},{"quantity":400,"price":35.15,"orders":1},{"quantity":400,"price":35.2,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|134504","symbol":"UNITDSPR25JUL1440CE","last_price":34.7,"volume":494800,"average_price":35.16,"oi":331200.0,"net_change":-10.95,"total_buy_quantity":71200.0,"total_sell_quantity":89200.0,"lower_circuit_limit":7.2,"upper_circuit_limit":84.1,"last_trade_time":"1751277569382","oi_day_high":349200.0,"oi_day_low":242800.0},"NSE_FO:DRREDDY25JUL1320PE":{"ohlc":{"open":52.7,"high":65.0,"low":51.8,"close":56.65},"depth":{"buy":[{"quantity":1250,"price":56.0,"orders":2},{"quantity":625,"price":55.75,"orders":1},{"quantity":625,"price":55.65,"orders":1},{"quantity":625,"price":55.4,"orders":1},{"quantity":1250,"price":55.35,"orders":2}],"sell":[{"quantity":1250,"price":56.5,"orders":2},{"quantity":625,"price":56.65,"orders":1},{"quantity":625,"price":56.8,"orders":1},{"quantity":625,"price":56.85,"orders":1},{"quantity":625,"price":57.05,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|89351","symbol":"DRREDDY25JUL1320PE","last_price":56.65,"volume":24375,"average_price":57.79,"oi":61875.0,"net_change":10.35,"total_buy_quantity":45000.0,"total_sell_quantity":66250.0,"lower_circuit_limit":18.6,"upper_circuit_limit":74.0,"last_trade_time":"1751277475609","oi_day_high":71250.0,"oi_day_low":61875.0},"NSE_FO:POONAWALLA25JUL450PE":{"ohlc":{"open":11.5,"high":12.7,"low":9.85,"close":10.6},"depth":{"buy":[{"quantity":3400,"price":10.3,"orders":2},{"quantity":1700,"price":10.25,"orders":1},{"quantity":3400,"price":10.15,"orders":2},{"quantity":3400,"price":10.1,"orders":2},{"quantity":1700,"price":10.05,"orders":1}],"sell":[{"quantity":1700,"price":10.55,"orders":1},{"quantity":3400,"price":10.6,"orders":2},{"quantity":3400,"price":10.65,"orders":2},{"quantity":3400,"price":10.7,"orders":2},{"quantity":1700,"price":10.75,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|123377","symbol":"POONAWALLA25JUL450PE","last_price":10.6,"volume":326400,"average_price":10.89,"oi":227800.0,"net_change":-3.05,"total_buy_quantity":277100.0,"total_sell_quantity":151300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.65,"last_trade_time":"1751277584624","oi_day_high":227800.0,"oi_day_low":204000.0},"NSE_FO:TIINDIA25JUL3000CE":{"ohlc":{"open":185.1,"high":194.5,"low":169.4,"close":193.0},"depth":{"buy":[{"quantity":200,"price":182.65,"orders":1},{"quantity":200,"price":182.6,"orders":1},{"quantity":200,"price":182.5,"orders":1},{"quantity":400,"price":180.75,"orders":2},{"quantity":200,"price":179.5,"orders":1}],"sell":[{"quantity":200,"price":195.6,"orders":1},{"quantity":200,"price":195.65,"orders":1},{"quantity":200,"price":195.75,"orders":1},{"quantity":400,"price":196.0,"orders":2},{"quantity":200,"price":196.25,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|131854","symbol":"TIINDIA25JUL3000CE","last_price":193.0,"volume":26600,"average_price":180.51,"oi":36000.0,"net_change":26.95,"total_buy_quantity":14800.0,"total_sell_quantity":20200.0,"lower_circuit_limit":27.2,"upper_circuit_limit":304.9,"last_trade_time":"1751277593562","oi_day_high":43400.0,"oi_day_low":36000.0},"NSE_FO:IDEA25JUL7CE":{"ohlc":{"open":0.7,"high":0.8,"low":0.6,"close":0.7},"depth":{"buy":[{"quantity":5789475,"price":0.7,"orders":22},{"quantity":19226775,"price":0.65,"orders":46},{"quantity":30019500,"price":0.6,"orders":47},{"quantity":22657575,"price":0.55,"orders":24},{"quantity":22586100,"price":0.5,"orders":27}],"sell":[{"quantity":15152700,"price":0.75,"orders":52},{"quantity":16224825,"price":0.8,"orders":47},{"quantity":13723200,"price":0.85,"orders":39},{"quantity":6790125,"price":0.9,"orders":23},{"quantity":3573750,"price":0.95,"orders":17}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|103643","symbol":"IDEA25JUL7CE","last_price":0.7,"volume":147095550,"average_price":0.72,"oi":2.99980575E8,"net_change":-0.05,"total_buy_quantity":1.93339875E8,"total_sell_quantity":7.3976625E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1751277581951","oi_day_high":3.05984475E8,"oi_day_low":2.993373E8},"NSE_FO:UNIONBANK25JUL147.5PE":{"ohlc":{"open":4.0,"high":4.0,"low":2.65,"close":3.15},"depth":{"buy":[{"quantity":30975,"price":3.15,"orders":5},{"quantity":66375,"price":3.1,"orders":7},{"quantity":44250,"price":3.05,"orders":8},{"quantity":70800,"price":3.0,"orders":7},{"quantity":26550,"price":2.95,"orders":4}],"sell":[{"quantity":8850,"price":3.25,"orders":2},{"quantity":30975,"price":3.3,"orders":6},{"quantity":35400,"price":3.35,"orders":6},{"quantity":13275,"price":3.4,"orders":2},{"quantity":13275,"price":3.45,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|140012","symbol":"UNIONBANK25JUL147.5PE","last_price":3.15,"volume":668175,"average_price":3.0,"oi":389400.0,"net_change":-1.25,"total_buy_quantity":1092975.0,"total_sell_quantity":694725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1751277583280","oi_day_high":389400.0,"oi_day_low":283200.0},"NSE_FO:PFC25JUL420PE":{"ohlc":{"open":11.9,"high":12.1,"low":9.2,"close":10.2},"depth":{"buy":[{"quantity":1300,"price":10.15,"orders":1},{"quantity":2600,"price":10.1,"orders":2},{"quantity":3900,"price":10.05,"orders":3},{"quantity":6500,"price":10.0,"orders":5},{"quantity":9100,"price":9.95,"orders":6}],"sell":[{"quantity":3900,"price":10.25,"orders":3},{"quantity":1300,"price":10.3,"orders":1},{"quantity":20800,"price":10.35,"orders":7},{"quantity":2600,"price":10.4,"orders":2},{"quantity":3900,"price":10.45,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|120939","symbol":"PFC25JUL420PE","last_price":10.2,"volume":3208400,"average_price":10.47,"oi":2177500.0,"net_change":-2.05,"total_buy_quantity":379600.0,"total_sell_quantity":384800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1751277592582","oi_day_high":2371200.0,"oi_day_low":1934400.0},"NSE_FO:NCC25JUL230PE":{"ohlc":{"open":7.25,"high":8.25,"low":6.85,"close":7.05},"depth":{"buy":[{"quantity":2700,"price":7.0,"orders":1},{"quantity":8100,"price":6.95,"orders":3},{"quantity":8100,"price":6.9,"orders":3},{"quantity":8100,"price":6.85,"orders":3},{"quantity":5400,"price":6.8,"orders":2}],"sell":[{"quantity":2700,"price":7.1,"orders":1},{"quantity":2700,"price":7.15,"orders":1},{"quantity":5400,"price":7.2,"orders":2},{"quantity":8100,"price":7.25,"orders":3},{"quantity":16200,"price":7.3,"orders":5}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|116438","symbol":"NCC25JUL230PE","last_price":7.05,"volume":259200,"average_price":7.56,"oi":369900.0,"net_change":-0.85,"total_buy_quantity":407700.0,"total_sell_quantity":396900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1751277561582","oi_day_high":378000.0,"oi_day_low":353700.0},"NSE_FO:KALYANKJIL25JUL550PE":{"ohlc":{"open":21.85,"high":23.9,"low":17.5,"close":18.0},"depth":{"buy":[{"quantity":7050,"price":18.0,"orders":1},{"quantity":2350,"price":17.85,"orders":2},{"quantity":2350,"price":17.8,"orders":2},{"quantity":2350,"price":17.75,"orders":2},{"quantity":2350,"price":17.7,"orders":2}],"sell":[{"quantity":2350,"price":18.15,"orders":2},{"quantity":3525,"price":18.2,"orders":3},{"quantity":2350,"price":18.25,"orders":2},{"quantity":2350,"price":18.3,"orders":2},{"quantity":7050,"price":18.35,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|110969","symbol":"KALYANKJIL25JUL550PE","last_price":18.0,"volume":608650,"average_price":19.62,"oi":171550.0,"net_change":-4.8,"total_buy_quantity":253800.0,"total_sell_quantity":223250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.65,"last_trade_time":"1751277576936","oi_day_high":186825.0,"oi_day_low":133950.0},"NSE_FO:MUTHOOTFIN25JUL2600CE":{"ohlc":{"open":62.75,"high":121.35,"low":62.7,"close":103.8},"depth":{"buy":[{"quantity":550,"price":104.0,"orders":2},{"quantity":275,"price":103.3,"orders":1},{"quantity":275,"price":103.15,"orders":1},{"quantity":275,"price":103.1,"orders":1},{"quantity":275,"price":103.05,"orders":1}],"sell":[{"quantity":275,"price":105.2,"orders":1},{"quantity":275,"price":105.25,"orders":1},{"quantity":275,"price":105.5,"orders":1},{"quantity":275,"price":105.55,"orders":1},{"quantity":275,"price":105.65,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|115287","symbol":"MUTHOOTFIN25JUL2600CE","last_price":103.8,"volume":1049125,"average_price":92.83,"oi":98175.0,"net_change":39.9,"total_buy_quantity":65175.0,"total_sell_quantity":27775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":140.15,"last_trade_time":"1751277592160","oi_day_high":179300.0,"oi_day_low":89650.0},"NSE_FO:GAIL25JUL187.5PE":{"ohlc":{"open":4.85,"high":5.3,"low":4.25,"close":4.55},"depth":{"buy":[{"quantity":34650,"price":4.65,"orders":9},{"quantity":31500,"price":4.6,"orders":9},{"quantity":25200,"price":4.55,"orders":6},{"quantity":9450,"price":4.5,"orders":2},{"quantity":15750,"price":4.45,"orders":3}],"sell":[{"quantity":18900,"price":4.75,"orders":5},{"quantity":31500,"price":4.8,"orders":9},{"quantity":25200,"price":4.85,"orders":6},{"quantity":9450,"price":4.9,"orders":2},{"quantity":18900,"price":4.95,"orders":4}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|95463","symbol":"GAIL25JUL187.5PE","last_price":4.55,"volume":472500,"average_price":4.71,"oi":796950.0,"net_change":-0.1,"total_buy_quantity":667800.0,"total_sell_quantity":485100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1751277444919","oi_day_high":803250.0,"oi_day_low":746550.0},"NSE_FO:CGPOWER25JUL670CE":{"ohlc":{"open":33.8,"high":39.1,"low":29.6,"close":36.0},"depth":{"buy":[{"quantity":850,"price":35.6,"orders":1},{"quantity":1700,"price":35.55,"orders":2},{"quantity":850,"price":35.45,"orders":1},{"quantity":850,"price":35.0,"orders":1},{"quantity":850,"price":34.95,"orders":1}],"sell":[{"quantity":1700,"price":36.15,"orders":2},{"quantity":850,"price":36.2,"orders":1},{"quantity":850,"price":36.35,"orders":1},{"quantity":850,"price":36.4,"orders":1},{"quantity":1700,"price":36.6,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|86802","symbol":"CGPOWER25JUL670CE","last_price":36.0,"volume":189550,"average_price":34.68,"oi":47600.0,"net_change":3.85,"total_buy_quantity":76500.0,"total_sell_quantity":120700.0,"lower_circuit_limit":4.85,"upper_circuit_limit":59.45,"last_trade_time":"1751277575273","oi_day_high":50150.0,"oi_day_low":31450.0},"NSE_FO:BRITANNIA25JUL5850CE":{"ohlc":{"open":110.0,"high":147.55,"low":105.0,"close":138.5},"depth":{"buy":[{"quantity":125,"price":137.0,"orders":1},{"quantity":125,"price":136.8,"orders":1},{"quantity":125,"price":136.25,"orders":1},{"quantity":125,"price":136.15,"orders":1},{"quantity":125,"price":136.1,"orders":1}],"sell":[{"quantity":125,"price":138.8,"orders":1},{"quantity":125,"price":138.85,"orders":1},{"quantity":125,"price":139.15,"orders":1},{"quantity":125,"price":139.85,"orders":1},{"quantity":125,"price":139.9,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|84653","symbol":"BRITANNIA25JUL5850CE","last_price":138.5,"volume":44875,"average_price":128.87,"oi":17500.0,"net_change":20.4,"total_buy_quantity":13250.0,"total_sell_quantity":17875.0,"lower_circuit_limit":9.25,"upper_circuit_limit":226.95,"last_trade_time":"1751277561432","oi_day_high":19000.0,"oi_day_low":13250.0},"NSE_FO:INFY25JUL1600CE":{"ohlc":{"open":60.15,"high":60.15,"low":50.4,"close":53.1},"depth":{"buy":[{"quantity":800,"price":53.15,"orders":2},{"quantity":2000,"price":53.1,"orders":5},{"quantity":400,"price":53.05,"orders":1},{"quantity":3200,"price":53.0,"orders":4},{"quantity":800,"price":52.95,"orders":2}],"sell":[{"quantity":800,"price":53.5,"orders":2},{"quantity":1200,"price":53.55,"orders":3},{"quantity":800,"price":53.6,"orders":2},{"quantity":800,"price":53.65,"orders":2},{"quantity":1600,"price":53.7,"orders":4}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|103069","symbol":"INFY25JUL1600CE","last_price":53.1,"volume":1802400,"average_price":53.97,"oi":1225600.0,"net_change":-5.1,"total_buy_quantity":67600.0,"total_sell_quantity":163600.0,"lower_circuit_limit":14.75,"upper_circuit_limit":101.65,"last_trade_time":"1751277588109","oi_day_high":1227200.0,"oi_day_low":967600.0},"NSE_FO:TATACONSUM25JUL1150PE":{"ohlc":{"open":45.05,"high":62.6,"low":45.05,"close":57.85},"depth":{"buy":[{"quantity":550,"price":58.6,"orders":1},{"quantity":550,"price":58.55,"orders":1},{"quantity":550,"price":58.5,"orders":1},{"quantity":550,"price":58.45,"orders":1},{"quantity":550,"price":55.6,"orders":1}],"sell":[{"quantity":550,"price":59.75,"orders":1},{"quantity":550,"price":59.8,"orders":1},{"quantity":1100,"price":62.75,"orders":2},{"quantity":2750,"price":62.8,"orders":1},{"quantity":3850,"price":62.85,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|137394","symbol":"TATACONSUM25JUL1150PE","last_price":57.85,"volume":24750,"average_price":55.59,"oi":67100.0,"net_change":18.7,"total_buy_quantity":58300.0,"total_sell_quantity":25300.0,"lower_circuit_limit":10.4,"upper_circuit_limit":67.9,"last_trade_time":"1751277008487","oi_day_high":70950.0,"oi_day_low":67100.0},"NSE_FO:LTF25JUL205CE":{"ohlc":{"open":6.5,"high":9.2,"low":6.15,"close":8.45},"depth":{"buy":[{"quantity":8924,"price":8.4,"orders":2},{"quantity":8924,"price":8.35,"orders":2},{"quantity":4462,"price":8.3,"orders":1},{"quantity":4462,"price":8.25,"orders":1},{"quantity":4462,"price":8.2,"orders":1}],"sell":[{"quantity":4462,"price":8.5,"orders":1},{"quantity":13386,"price":8.55,"orders":3},{"quantity":13386,"price":8.6,"orders":3},{"quantity":13386,"price":8.65,"orders":3},{"quantity":22310,"price":8.7,"orders":5}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|110917","symbol":"LTF25JUL205CE","last_price":8.45,"volume":5403482,"average_price":7.7,"oi":1637554.0,"net_change":2.65,"total_buy_quantity":651452.0,"total_sell_quantity":807622.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1751277580862","oi_day_high":2172994.0,"oi_day_low":1628630.0},"NSE_FO:NATIONALUM25JUL195CE":{"ohlc":{"open":6.7,"high":7.3,"low":5.15,"close":7.15},"depth":{"buy":[{"quantity":15000,"price":7.05,"orders":2},{"quantity":7500,"price":7.0,"orders":2},{"quantity":11250,"price":6.95,"orders":3},{"quantity":30000,"price":6.9,"orders":7},{"quantity":30000,"price":6.85,"orders":5}],"sell":[{"quantity":15000,"price":7.15,"orders":4},{"quantity":33750,"price":7.2,"orders":9},{"quantity":11250,"price":7.25,"orders":3},{"quantity":7500,"price":7.3,"orders":2},{"quantity":30000,"price":7.35,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|120867","symbol":"NATIONALUM25JUL195CE","last_price":7.15,"volume":6183750,"average_price":6.4,"oi":3221250.0,"net_change":0.7,"total_buy_quantity":798750.0,"total_sell_quantity":731250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1751277598052","oi_day_high":3330000.0,"oi_day_low":2501250.0},"NSE_FO:UNOMINDA25JUL1080CE":{"ohlc":{"open":72.5,"high":72.5,"low":56.9,"close":60.65},"depth":{"buy":[{"quantity":1100,"price":61.3,"orders":2},{"quantity":550,"price":61.0,"orders":1},{"quantity":550,"price":60.2,"orders":1},{"quantity":550,"price":60.15,"orders":1},{"quantity":550,"price":57.85,"orders":1}],"sell":[{"quantity":550,"price":63.05,"orders":1},{"quantity":550,"price":63.1,"orders":1},{"quantity":550,"price":63.9,"orders":1},{"quantity":550,"price":63.95,"orders":1},{"quantity":550,"price":64.0,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|140462","symbol":"UNOMINDA25JUL1080CE","last_price":60.65,"volume":23100,"average_price":61.46,"oi":25300.0,"net_change":-11.05,"total_buy_quantity":36300.0,"total_sell_quantity":64350.0,"lower_circuit_limit":23.15,"upper_circuit_limit":120.25,"last_trade_time":"1751277598000","oi_day_high":27500.0,"oi_day_low":24750.0},"NSE_FO:KEI25JUL3750CE":{"ohlc":{"open":205.3,"high":205.3,"low":168.0,"close":178.8},"depth":{"buy":[{"quantity":175,"price":185.5,"orders":1},{"quantity":175,"price":185.45,"orders":1},{"quantity":175,"price":185.4,"orders":1},{"quantity":175,"price":185.3,"orders":1},{"quantity":175,"price":184.95,"orders":1}],"sell":[{"quantity":175,"price":190.1,"orders":1},{"quantity":175,"price":190.15,"orders":1},{"quantity":175,"price":190.2,"orders":1},{"quantity":175,"price":191.05,"orders":1},{"quantity":175,"price":191.1,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|111881","symbol":"KEI25JUL3750CE","last_price":178.8,"volume":3675,"average_price":178.04,"oi":5075.0,"net_change":-4.65,"total_buy_quantity":2975.0,"total_sell_quantity":19425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":368.2,"last_trade_time":"1751277057091","oi_day_high":5075.0,"oi_day_low":4725.0},"NSE_FO:SAIL25JUL132.5PE":{"ohlc":{"open":4.15,"high":4.75,"low":4.0,"close":4.4},"depth":{"buy":[{"quantity":9400,"price":4.35,"orders":2},{"quantity":28200,"price":4.3,"orders":5},{"quantity":47000,"price":4.25,"orders":9},{"quantity":18800,"price":4.2,"orders":3},{"quantity":9400,"price":4.15,"orders":2}],"sell":[{"quantity":14100,"price":4.4,"orders":2},{"quantity":23500,"price":4.45,"orders":4},{"quantity":84600,"price":4.5,"orders":10},{"quantity":75200,"price":4.55,"orders":9},{"quantity":28200,"price":4.6,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|133182","symbol":"SAIL25JUL132.5PE","last_price":4.4,"volume":1442900,"average_price":4.29,"oi":1137400.0,"net_change":-0.15,"total_buy_quantity":1052800.0,"total_sell_quantity":1189100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1751277543021","oi_day_high":1142100.0,"oi_day_low":860100.0},"NSE_FO:AXISBANK25JUL1230CE":{"ohlc":{"open":33.5,"high":38.7,"low":19.1,"close":20.8},"depth":{"buy":[{"quantity":625,"price":20.75,"orders":1},{"quantity":5000,"price":20.7,"orders":6},{"quantity":1250,"price":20.65,"orders":2},{"quantity":1875,"price":20.6,"orders":3},{"quantity":1250,"price":20.55,"orders":2}],"sell":[{"quantity":11875,"price":20.9,"orders":2},{"quantity":2500,"price":20.95,"orders":4},{"quantity":3750,"price":21.0,"orders":6},{"quantity":2500,"price":21.05,"orders":4},{"quantity":625,"price":21.1,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|79222","symbol":"AXISBANK25JUL1230CE","last_price":20.8,"volume":1350000,"average_price":25.43,"oi":806250.0,"net_change":-10.65,"total_buy_quantity":185625.0,"total_sell_quantity":268750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.1,"last_trade_time":"1751277592470","oi_day_high":833125.0,"oi_day_low":606250.0},"NSE_FO:HUDCO25JUL240CE":{"ohlc":{"open":10.0,"high":11.65,"low":9.5,"close":10.0},"depth":{"buy":[{"quantity":11100,"price":9.9,"orders":4},{"quantity":8325,"price":9.85,"orders":3},{"quantity":16650,"price":9.8,"orders":6},{"quantity":2775,"price":9.75,"orders":1},{"quantity":2775,"price":9.7,"orders":1}],"sell":[{"quantity":5550,"price":10.0,"orders":2},{"quantity":8325,"price":10.05,"orders":3},{"quantity":5550,"price":10.1,"orders":2},{"quantity":72150,"price":10.15,"orders":6},{"quantity":11100,"price":10.2,"orders":4}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|98371","symbol":"HUDCO25JUL240CE","last_price":10.0,"volume":2783325,"average_price":10.3,"oi":2541900.0,"net_change":0.6,"total_buy_quantity":482850.0,"total_sell_quantity":863025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.4,"last_trade_time":"1751277589300","oi_day_high":2622375.0,"oi_day_low":2256075.0},"NSE_FO:NMDC25JUL71CE":{"ohlc":{"open":2.15,"high":2.4,"low":2.1,"close":2.1},"depth":{"buy":[{"quantity":94500,"price":2.1,"orders":4},{"quantity":351000,"price":2.05,"orders":19},{"quantity":297000,"price":2.0,"orders":17},{"quantity":270000,"price":1.95,"orders":5},{"quantity":67500,"price":1.9,"orders":3}],"sell":[{"quantity":40500,"price":2.15,"orders":3},{"quantity":216000,"price":2.2,"orders":15},{"quantity":297000,"price":2.25,"orders":7},{"quantity":54000,"price":2.3,"orders":3},{"quantity":243000,"price":2.35,"orders":6}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|123095","symbol":"NMDC25JUL71CE","last_price":2.1,"volume":4779000,"average_price":2.22,"oi":4630500.0,"net_change":0.0,"total_buy_quantity":5346000.0,"total_sell_quantity":2578500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1751277432569","oi_day_high":4657500.0,"oi_day_low":4333500.0},"NSE_FO:FEDERALBNK25JUL210CE":{"ohlc":{"open":7.2,"high":9.35,"low":6.85,"close":7.95},"depth":{"buy":[{"quantity":20000,"price":7.95,"orders":4},{"quantity":75000,"price":7.9,"orders":10},{"quantity":35000,"price":7.85,"orders":5},{"quantity":20000,"price":7.8,"orders":4},{"quantity":5000,"price":7.75,"orders":1}],"sell":[{"quantity":20000,"price":8.05,"orders":3},{"quantity":25000,"price":8.1,"orders":4},{"quantity":35000,"price":8.15,"orders":6},{"quantity":25000,"price":8.2,"orders":3},{"quantity":45000,"price":8.25,"orders":6}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|91042","symbol":"FEDERALBNK25JUL210CE","last_price":7.95,"volume":12265000,"average_price":8.4,"oi":5095000.0,"net_change":1.65,"total_buy_quantity":695000.0,"total_sell_quantity":1215000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1751277599031","oi_day_high":5450000.0,"oi_day_low":5035000.0},"NSE_FO:NHPC25JUL85PE":{"ohlc":{"open":2.1,"high":2.4,"low":2.0,"close":2.2},"depth":{"buy":[{"quantity":51200,"price":2.1,"orders":6},{"quantity":128000,"price":2.05,"orders":15},{"quantity":57600,"price":2.0,"orders":5},{"quantity":70400,"price":1.95,"orders":5},{"quantity":70400,"price":1.9,"orders":5}],"sell":[{"quantity":32000,"price":2.2,"orders":3},{"quantity":121600,"price":2.25,"orders":16},{"quantity":44800,"price":2.3,"orders":5},{"quantity":19200,"price":2.35,"orders":2},{"quantity":6400,"price":2.4,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|122735","symbol":"NHPC25JUL85PE","last_price":2.2,"volume":921600,"average_price":2.17,"oi":1440000.0,"net_change":-0.05,"total_buy_quantity":1318400.0,"total_sell_quantity":729600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1751277571132","oi_day_high":1529600.0,"oi_day_low":1440000.0},"NSE_FO:HDFCAMC25JUL5100PE":{"ohlc":{"open":122.6,"high":129.05,"low":99.2,"close":109.75},"depth":{"buy":[{"quantity":150,"price":107.75,"orders":1},{"quantity":150,"price":107.7,"orders":1},{"quantity":150,"price":107.65,"orders":1},{"quantity":150,"price":107.6,"orders":1},{"quantity":150,"price":107.35,"orders":1}],"sell":[{"quantity":300,"price":110.4,"orders":2},{"quantity":300,"price":110.45,"orders":2},{"quantity":150,"price":110.5,"orders":1},{"quantity":150,"price":110.7,"orders":1},{"quantity":300,"price":114.0,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|42191","symbol":"HDFCAMC25JUL5100PE","last_price":109.75,"volume":48750,"average_price":113.51,"oi":31500.0,"net_change":-20.4,"total_buy_quantity":24450.0,"total_sell_quantity":20700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":261.55,"last_trade_time":"1751277090775","oi_day_high":33750.0,"oi_day_low":30450.0},"NSE_FO:INDHOTEL25JUL780CE":{"ohlc":{"open":20.3,"high":20.65,"low":15.4,"close":17.0},"depth":{"buy":[{"quantity":2000,"price":17.0,"orders":2},{"quantity":3000,"price":16.95,"orders":3},{"quantity":6000,"price":16.9,"orders":4},{"quantity":4000,"price":16.85,"orders":4},{"quantity":2000,"price":16.8,"orders":2}],"sell":[{"quantity":1000,"price":17.25,"orders":1},{"quantity":3000,"price":17.3,"orders":3},{"quantity":1000,"price":17.35,"orders":1},{"quantity":4000,"price":17.4,"orders":2},{"quantity":5000,"price":17.45,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|101473","symbol":"INDHOTEL25JUL780CE","last_price":17.0,"volume":931000,"average_price":17.46,"oi":813000.0,"net_change":-3.2,"total_buy_quantity":229000.0,"total_sell_quantity":255000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.85,"last_trade_time":"1751277582306","oi_day_high":844000.0,"oi_day_low":760000.0},"NSE_FO:SYNGENE25JUL650CE":{"ohlc":{"open":19.8,"high":20.5,"low":14.8,"close":16.2},"depth":{"buy":[{"quantity":1000,"price":15.75,"orders":1},{"quantity":1000,"price":15.7,"orders":1},{"quantity":1000,"price":15.6,"orders":1},{"quantity":1000,"price":15.55,"orders":1},{"quantity":1000,"price":15.1,"orders":1}],"sell":[{"quantity":1000,"price":16.2,"orders":1},{"quantity":1000,"price":16.5,"orders":1},{"quantity":2000,"price":16.55,"orders":2},{"quantity":2000,"price":16.6,"orders":2},{"quantity":2000,"price":16.65,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|136902","symbol":"SYNGENE25JUL650CE","last_price":16.2,"volume":210000,"average_price":17.66,"oi":244000.0,"net_change":-2.05,"total_buy_quantity":183000.0,"total_sell_quantity":156000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.25,"last_trade_time":"1751277597004","oi_day_high":244000.0,"oi_day_low":223000.0},"NSE_FO:MANAPPURAM25JUL275PE":{"ohlc":{"open":7.8,"high":8.2,"low":6.3,"close":8.0},"depth":{"buy":[{"quantity":6000,"price":8.0,"orders":2},{"quantity":3000,"price":7.95,"orders":1},{"quantity":6000,"price":7.9,"orders":2},{"quantity":3000,"price":7.85,"orders":1},{"quantity":6000,"price":7.8,"orders":2}],"sell":[{"quantity":3000,"price":8.2,"orders":1},{"quantity":6000,"price":8.25,"orders":2},{"quantity":9000,"price":8.3,"orders":3},{"quantity":21000,"price":8.35,"orders":4},{"quantity":9000,"price":8.4,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|116651","symbol":"MANAPPURAM25JUL275PE","last_price":8.0,"volume":690000,"average_price":7.32,"oi":438000.0,"net_change":0.1,"total_buy_quantity":444000.0,"total_sell_quantity":312000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1751277532454","oi_day_high":462000.0,"oi_day_low":426000.0},"NSE_FO:RECLTD25JUL400PE":{"ohlc":{"open":12.7,"high":13.2,"low":10.9,"close":12.7},"depth":{"buy":[{"quantity":7650,"price":12.6,"orders":6},{"quantity":3825,"price":12.55,"orders":3},{"quantity":5100,"price":12.5,"orders":4},{"quantity":6375,"price":12.45,"orders":4},{"quantity":6375,"price":12.4,"orders":4}],"sell":[{"quantity":2550,"price":12.7,"orders":1},{"quantity":3825,"price":12.75,"orders":2},{"quantity":7650,"price":12.8,"orders":5},{"quantity":5100,"price":12.85,"orders":4},{"quantity":6375,"price":12.9,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|124253","symbol":"RECLTD25JUL400PE","last_price":12.7,"volume":4731525,"average_price":12.08,"oi":4150125.0,"net_change":-0.35,"total_buy_quantity":337875.0,"total_sell_quantity":322575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.05,"last_trade_time":"1751277585010","oi_day_high":4197300.0,"oi_day_low":3934650.0},"NSE_FO:LICI25JUL960PE":{"ohlc":{"open":26.9,"high":27.1,"low":20.25,"close":23.55},"depth":{"buy":[{"quantity":700,"price":23.3,"orders":1},{"quantity":700,"price":23.0,"orders":1},{"quantity":700,"price":22.95,"orders":1},{"quantity":1400,"price":22.6,"orders":2},{"quantity":1400,"price":22.55,"orders":2}],"sell":[{"quantity":1400,"price":23.65,"orders":2},{"quantity":700,"price":23.75,"orders":1},{"quantity":700,"price":23.9,"orders":1},{"quantity":1400,"price":24.0,"orders":2},{"quantity":700,"price":24.1,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|109831","symbol":"LICI25JUL960PE","last_price":23.55,"volume":548800,"average_price":23.69,"oi":109200.0,"net_change":-5.95,"total_buy_quantity":109200.0,"total_sell_quantity":140700.0,"lower_circuit_limit":4.15,"upper_circuit_limit":54.85,"last_trade_time":"1751277570001","oi_day_high":118300.0,"oi_day_low":46900.0},"NSE_FO:SBICARD25JUL980PE":{"ohlc":{"open":40.5,"high":53.35,"low":32.45,"close":53.35},"depth":{"buy":[{"quantity":800,"price":52.35,"orders":1},{"quantity":800,"price":52.3,"orders":1},{"quantity":800,"price":52.2,"orders":1},{"quantity":1600,"price":52.15,"orders":2},{"quantity":1600,"price":52.1,"orders":2}],"sell":[{"quantity":1600,"price":53.05,"orders":2},{"quantity":800,"price":53.2,"orders":1},{"quantity":800,"price":53.3,"orders":1},{"quantity":3200,"price":53.35,"orders":2},{"quantity":2400,"price":53.6,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|125065","symbol":"SBICARD25JUL980PE","last_price":53.35,"volume":264000,"average_price":40.46,"oi":64800.0,"net_change":7.9,"total_buy_quantity":60000.0,"total_sell_quantity":103200.0,"lower_circuit_limit":25.45,"upper_circuit_limit":97.35,"last_trade_time":"1751277570928","oi_day_high":68000.0,"oi_day_low":53600.0},"NSE_FO:ASIANPAINT25JUL2280CE":{"ohlc":{"open":116.05,"high":117.0,"low":91.55,"close":98.5},"depth":{"buy":[{"quantity":250,"price":97.45,"orders":1},{"quantity":250,"price":97.4,"orders":1},{"quantity":250,"price":96.5,"orders":1},{"quantity":250,"price":95.4,"orders":1},{"quantity":250,"price":95.35,"orders":1}],"sell":[{"quantity":250,"price":98.55,"orders":1},{"quantity":250,"price":98.6,"orders":1},{"quantity":250,"price":99.55,"orders":1},{"quantity":250,"price":99.6,"orders":1},{"quantity":250,"price":99.85,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|65700","symbol":"ASIANPAINT25JUL2280CE","last_price":98.5,"volume":14500,"average_price":104.49,"oi":27500.0,"net_change":-15.25,"total_buy_quantity":16500.0,"total_sell_quantity":27500.0,"lower_circuit_limit":48.0,"upper_circuit_limit":179.5,"last_trade_time":"1751277015946","oi_day_high":32000.0,"oi_day_low":27500.0},"NSE_FO:DIVISLAB25JUL6600CE":{"ohlc":{"open":247.0,"high":326.0,"low":233.85,"close":325.0},"depth":{"buy":[{"quantity":200,"price":322.85,"orders":2},{"quantity":100,"price":322.8,"orders":1},{"quantity":100,"price":322.75,"orders":1},{"quantity":100,"price":322.45,"orders":1},{"quantity":100,"price":317.55,"orders":1}],"sell":[{"quantity":100,"price":326.25,"orders":1},{"quantity":100,"price":326.4,"orders":1},{"quantity":100,"price":326.45,"orders":1},{"quantity":100,"price":329.8,"orders":1},{"quantity":100,"price":329.85,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|87952","symbol":"DIVISLAB25JUL6600CE","last_price":325.0,"volume":24100,"average_price":280.31,"oi":27100.0,"net_change":89.8,"total_buy_quantity":7700.0,"total_sell_quantity":7500.0,"lower_circuit_limit":35.3,"upper_circuit_limit":435.1,"last_trade_time":"1751277525606","oi_day_high":31900.0,"oi_day_low":27100.0},"NSE_FO:CROMPTON25JUL360CE":{"ohlc":{"open":11.05,"high":11.4,"low":9.25,"close":9.7},"depth":{"buy":[{"quantity":1800,"price":9.65,"orders":1},{"quantity":1800,"price":9.6,"orders":1},{"quantity":9000,"price":9.55,"orders":3},{"quantity":9000,"price":9.5,"orders":3},{"quantity":3600,"price":9.45,"orders":2}],"sell":[{"quantity":1800,"price":9.8,"orders":1},{"quantity":1800,"price":9.85,"orders":1},{"quantity":9000,"price":9.9,"orders":5},{"quantity":3600,"price":9.95,"orders":2},{"quantity":3600,"price":10.0,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|85627","symbol":"CROMPTON25JUL360CE","last_price":9.7,"volume":885600,"average_price":10.03,"oi":1135800.0,"net_change":-1.3,"total_buy_quantity":396000.0,"total_sell_quantity":577800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1751277582931","oi_day_high":1281600.0,"oi_day_low":1135800.0},"NSE_FO:NESTLEIND25JUL2440CE":{"ohlc":{"open":71.0,"high":77.6,"low":60.45,"close":72.75},"depth":{"buy":[{"quantity":250,"price":71.95,"orders":1},{"quantity":250,"price":71.9,"orders":1},{"quantity":250,"price":71.85,"orders":1},{"quantity":250,"price":65.1,"orders":1},{"quantity":4500,"price":65.05,"orders":2}],"sell":[{"quantity":250,"price":73.0,"orders":1},{"quantity":500,"price":73.4,"orders":2},{"quantity":500,"price":73.45,"orders":2},{"quantity":1500,"price":73.5,"orders":2},{"quantity":500,"price":73.95,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|116774","symbol":"NESTLEIND25JUL2440CE","last_price":72.75,"volume":77750,"average_price":69.0,"oi":65500.0,"net_change":4.8,"total_buy_quantity":19250.0,"total_sell_quantity":26500.0,"lower_circuit_limit":16.6,"upper_circuit_limit":119.3,"last_trade_time":"1751277587196","oi_day_high":70500.0,"oi_day_low":65250.0},"NSE_FO:HINDZINC25JUL450PE":{"ohlc":{"open":11.9,"high":15.2,"low":11.9,"close":13.5},"depth":{"buy":[{"quantity":1225,"price":13.35,"orders":1},{"quantity":1225,"price":13.3,"orders":1},{"quantity":1225,"price":13.2,"orders":1},{"quantity":4900,"price":13.15,"orders":4},{"quantity":2450,"price":13.1,"orders":2}],"sell":[{"quantity":3675,"price":13.5,"orders":2},{"quantity":3675,"price":13.6,"orders":3},{"quantity":4900,"price":13.65,"orders":4},{"quantity":3675,"price":13.7,"orders":3},{"quantity":2450,"price":13.75,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|101591","symbol":"HINDZINC25JUL450PE","last_price":13.5,"volume":371175,"average_price":14.05,"oi":1950200.0,"net_change":-0.9,"total_buy_quantity":298900.0,"total_sell_quantity":221725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.4,"last_trade_time":"1751277521457","oi_day_high":1950200.0,"oi_day_low":1880375.0},"NSE_FO:SBILIFE25JUL1860PE":{"ohlc":{"open":55.4,"high":57.85,"low":43.6,"close":52.8},"depth":{"buy":[{"quantity":375,"price":52.85,"orders":1},{"quantity":375,"price":52.75,"orders":1},{"quantity":375,"price":52.55,"orders":1},{"quantity":375,"price":52.4,"orders":1},{"quantity":1125,"price":52.1,"orders":1}],"sell":[{"quantity":375,"price":53.4,"orders":1},{"quantity":375,"price":53.45,"orders":1},{"quantity":375,"price":53.65,"orders":1},{"quantity":1125,"price":53.85,"orders":1},{"quantity":750,"price":53.95,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|133586","symbol":"SBILIFE25JUL1860PE","last_price":52.8,"volume":80625,"average_price":48.06,"oi":47250.0,"net_change":4.5,"total_buy_quantity":52500.0,"total_sell_quantity":64500.0,"lower_circuit_limit":8.75,"upper_circuit_limit":87.85,"last_trade_time":"1751277517215","oi_day_high":48750.0,"oi_day_low":40875.0},"NSE_FO:HAL25JUL4800CE":{"ohlc":{"open":238.4,"high":252.15,"low":210.05,"close":223.55},"depth":{"buy":[{"quantity":150,"price":222.0,"orders":1},{"quantity":150,"price":221.95,"orders":1},{"quantity":150,"price":221.4,"orders":1},{"quantity":150,"price":221.3,"orders":1},{"quantity":150,"price":221.25,"orders":1}],"sell":[{"quantity":300,"price":223.95,"orders":2},{"quantity":1050,"price":224.0,"orders":2},{"quantity":150,"price":224.05,"orders":1},{"quantity":150,"price":224.15,"orders":1},{"quantity":150,"price":224.9,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|93905","symbol":"HAL25JUL4800CE","last_price":223.55,"volume":207750,"average_price":231.74,"oi":366150.0,"net_change":-9.55,"total_buy_quantity":18450.0,"total_sell_quantity":46050.0,"lower_circuit_limit":23.15,"upper_circuit_limit":443.05,"last_trade_time":"1751277596450","oi_day_high":371700.0,"oi_day_low":347550.0},"NSE_FO:PIIND25JUL4150CE":{"ohlc":{"open":140.6,"high":141.65,"low":92.65,"close":108.0},"depth":{"buy":[{"quantity":175,"price":108.05,"orders":1},{"quantity":175,"price":108.0,"orders":1},{"quantity":175,"price":107.2,"orders":1},{"quantity":175,"price":106.95,"orders":1},{"quantity":175,"price":104.15,"orders":1}],"sell":[{"quantity":350,"price":109.45,"orders":2},{"quantity":175,"price":109.5,"orders":1},{"quantity":700,"price":110.0,"orders":1},{"quantity":350,"price":110.5,"orders":1},{"quantity":175,"price":110.55,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|128659","symbol":"PIIND25JUL4150CE","last_price":108.0,"volume":22750,"average_price":109.77,"oi":14525.0,"net_change":-23.8,"total_buy_quantity":20300.0,"total_sell_quantity":21175.0,"lower_circuit_limit":17.3,"upper_circuit_limit":246.3,"last_trade_time":"1751277597003","oi_day_high":14525.0,"oi_day_low":8050.0},"NSE_FO:MARICO25JUL730CE":{"ohlc":{"open":21.65,"high":21.65,"low":15.3,"close":17.65},"depth":{"buy":[{"quantity":2400,"price":17.6,"orders":2},{"quantity":1200,"price":17.55,"orders":1},{"quantity":2400,"price":17.5,"orders":2},{"quantity":2400,"price":17.45,"orders":2},{"quantity":1200,"price":17.4,"orders":1}],"sell":[{"quantity":1200,"price":17.8,"orders":1},{"quantity":1200,"price":17.85,"orders":1},{"quantity":1200,"price":17.9,"orders":1},{"quantity":4800,"price":17.95,"orders":3},{"quantity":6000,"price":18.0,"orders":5}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|117418","symbol":"MARICO25JUL730CE","last_price":17.65,"volume":394800,"average_price":17.57,"oi":441600.0,"net_change":-4.4,"total_buy_quantity":230400.0,"total_sell_quantity":241200.0,"lower_circuit_limit":2.05,"upper_circuit_limit":42.05,"last_trade_time":"1751277550456","oi_day_high":451200.0,"oi_day_low":362400.0},"NSE_FO:CONCOR25JUL750CE":{"ohlc":{"open":29.85,"high":33.2,"low":28.35,"close":30.2},"depth":{"buy":[{"quantity":1000,"price":29.7,"orders":1},{"quantity":1000,"price":29.65,"orders":1},{"quantity":1000,"price":29.6,"orders":1},{"quantity":1000,"price":29.55,"orders":1},{"quantity":1000,"price":29.45,"orders":1}],"sell":[{"quantity":1000,"price":30.1,"orders":1},{"quantity":4000,"price":30.2,"orders":3},{"quantity":1000,"price":30.3,"orders":1},{"quantity":3000,"price":30.35,"orders":2},{"quantity":2000,"price":30.55,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|89252","symbol":"CONCOR25JUL750CE","last_price":30.2,"volume":266000,"average_price":30.64,"oi":380000.0,"net_change":2.0,"total_buy_quantity":99000.0,"total_sell_quantity":117000.0,"lower_circuit_limit":0.75,"upper_circuit_limit":55.65,"last_trade_time":"1751277149693","oi_day_high":393000.0,"oi_day_low":368000.0},"NSE_FO:YESBANK25JUL20CE":{"ohlc":{"open":0.9,"high":1.15,"low":0.9,"close":0.9},"depth":{"buy":[{"quantity":1990400,"price":0.9,"orders":18},{"quantity":2145900,"price":0.85,"orders":18},{"quantity":2083700,"price":0.8,"orders":11},{"quantity":2674600,"price":0.75,"orders":12},{"quantity":2456900,"price":0.7,"orders":6}],"sell":[{"quantity":777500,"price":0.95,"orders":8},{"quantity":1803800,"price":1.0,"orders":23},{"quantity":2394700,"price":1.05,"orders":15},{"quantity":1430600,"price":1.1,"orders":11},{"quantity":404300,"price":1.15,"orders":9}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|135946","symbol":"YESBANK25JUL20CE","last_price":0.9,"volume":52776700,"average_price":1.01,"oi":4.48151E7,"net_change":0.05,"total_buy_quantity":4.70232E7,"total_sell_quantity":1.07606E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1751277596125","oi_day_high":4.8827E7,"oi_day_low":4.38199E7},"NSE_FO:HCLTECH25JUL1720CE":{"ohlc":{"open":58.0,"high":61.9,"low":51.0,"close":59.5},"depth":{"buy":[{"quantity":700,"price":59.0,"orders":1},{"quantity":350,"price":58.95,"orders":1},{"quantity":1050,"price":58.85,"orders":3},{"quantity":700,"price":58.8,"orders":2},{"quantity":700,"price":58.05,"orders":1}],"sell":[{"quantity":350,"price":59.7,"orders":1},{"quantity":700,"price":59.8,"orders":2},{"quantity":700,"price":59.85,"orders":2},{"quantity":700,"price":59.95,"orders":1},{"quantity":350,"price":60.6,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|94553","symbol":"HCLTECH25JUL1720CE","last_price":59.5,"volume":449050,"average_price":55.42,"oi":457800.0,"net_change":2.25,"total_buy_quantity":47250.0,"total_sell_quantity":57750.0,"lower_circuit_limit":10.55,"upper_circuit_limit":103.95,"last_trade_time":"1751277598488","oi_day_high":491050.0,"oi_day_low":403900.0},"NSE_FO:JINDALSTEL25JUL950CE":{"ohlc":{"open":30.55,"high":34.3,"low":27.3,"close":30.45},"depth":{"buy":[{"quantity":1250,"price":30.1,"orders":2},{"quantity":625,"price":30.05,"orders":1},{"quantity":625,"price":30.0,"orders":1},{"quantity":625,"price":29.9,"orders":1},{"quantity":625,"price":29.8,"orders":1}],"sell":[{"quantity":625,"price":30.55,"orders":1},{"quantity":625,"price":30.6,"orders":1},{"quantity":1875,"price":30.65,"orders":1},{"quantity":3750,"price":30.75,"orders":3},{"quantity":1250,"price":30.8,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|108959","symbol":"JINDALSTEL25JUL950CE","last_price":30.45,"volume":390625,"average_price":31.51,"oi":513125.0,"net_change":-0.05,"total_buy_quantity":114375.0,"total_sell_quantity":151250.0,"lower_circuit_limit":1.7,"upper_circuit_limit":59.3,"last_trade_time":"1751277562991","oi_day_high":513750.0,"oi_day_low":462500.0},"NSE_FO:MPHASIS25JUL2800CE":{"ohlc":{"open":129.95,"high":162.15,"low":119.9,"close":151.8},"depth":{"buy":[{"quantity":275,"price":152.15,"orders":1},{"quantity":275,"price":152.1,"orders":1},{"quantity":275,"price":151.9,"orders":1},{"quantity":275,"price":151.8,"orders":1},{"quantity":275,"price":151.75,"orders":1}],"sell":[{"quantity":275,"price":153.0,"orders":1},{"quantity":275,"price":154.6,"orders":1},{"quantity":275,"price":155.95,"orders":1},{"quantity":275,"price":156.0,"orders":1},{"quantity":275,"price":162.0,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|114874","symbol":"MPHASIS25JUL2800CE","last_price":151.8,"volume":86625,"average_price":142.14,"oi":110000.0,"net_change":28.9,"total_buy_quantity":16775.0,"total_sell_quantity":20900.0,"lower_circuit_limit":27.8,"upper_circuit_limit":218.0,"last_trade_time":"1751277597832","oi_day_high":110825.0,"oi_day_low":106700.0},"NSE_FO:CIPLA25JUL1520CE":{"ohlc":{"open":37.0,"high":41.6,"low":33.6,"close":34.8},"depth":{"buy":[{"quantity":3750,"price":34.8,"orders":3},{"quantity":375,"price":34.55,"orders":1},{"quantity":750,"price":34.5,"orders":2},{"quantity":750,"price":34.45,"orders":2},{"quantity":375,"price":34.4,"orders":1}],"sell":[{"quantity":375,"price":35.0,"orders":1},{"quantity":375,"price":35.05,"orders":1},{"quantity":750,"price":35.1,"orders":1},{"quantity":750,"price":35.15,"orders":2},{"quantity":3000,"price":35.2,"orders":4}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|83366","symbol":"CIPLA25JUL1520CE","last_price":34.8,"volume":712500,"average_price":36.48,"oi":217500.0,"net_change":0.1,"total_buy_quantity":84750.0,"total_sell_quantity":112125.0,"lower_circuit_limit":2.45,"upper_circuit_limit":66.95,"last_trade_time":"1751277599346","oi_day_high":241875.0,"oi_day_low":170250.0},"NSE_FO:RBLBANK25JUL235PE":{"ohlc":{"open":6.15,"high":6.5,"low":3.2,"close":3.4},"depth":{"buy":[{"quantity":6350,"price":3.35,"orders":2},{"quantity":3175,"price":3.3,"orders":1},{"quantity":19050,"price":3.25,"orders":3},{"quantity":6350,"price":3.2,"orders":2},{"quantity":28575,"price":3.15,"orders":6}],"sell":[{"quantity":9525,"price":3.45,"orders":3},{"quantity":9525,"price":3.5,"orders":3},{"quantity":15875,"price":3.55,"orders":4},{"quantity":22225,"price":3.6,"orders":5},{"quantity":44450,"price":3.65,"orders":5}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|124162","symbol":"RBLBANK25JUL235PE","last_price":3.4,"volume":2644775,"average_price":4.49,"oi":812800.0,"net_change":-4.35,"total_buy_quantity":819150.0,"total_sell_quantity":600075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1751277596585","oi_day_high":831850.0,"oi_day_low":539750.0},"NSE_FO:HAVELLS25JUL1580CE":{"ohlc":{"open":46.45,"high":46.85,"low":31.9,"close":37.0},"depth":{"buy":[{"quantity":500,"price":36.65,"orders":1},{"quantity":1000,"price":36.6,"orders":2},{"quantity":3000,"price":36.2,"orders":2},{"quantity":1000,"price":36.15,"orders":2},{"quantity":1000,"price":36.1,"orders":2}],"sell":[{"quantity":1000,"price":37.1,"orders":2},{"quantity":1000,"price":37.2,"orders":2},{"quantity":500,"price":37.25,"orders":1},{"quantity":1500,"price":37.95,"orders":2},{"quantity":500,"price":38.9,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|98044","symbol":"HAVELLS25JUL1580CE","last_price":37.0,"volume":229500,"average_price":36.07,"oi":90500.0,"net_change":-9.45,"total_buy_quantity":75000.0,"total_sell_quantity":66500.0,"lower_circuit_limit":8.65,"upper_circuit_limit":84.25,"last_trade_time":"1751277366207","oi_day_high":104500.0,"oi_day_low":84500.0},"NSE_FO:LICHSGFIN25JUL620PE":{"ohlc":{"open":19.5,"high":19.65,"low":16.85,"close":18.25},"depth":{"buy":[{"quantity":1000,"price":18.15,"orders":1},{"quantity":2000,"price":18.1,"orders":2},{"quantity":3000,"price":18.05,"orders":2},{"quantity":1000,"price":18.0,"orders":1},{"quantity":1000,"price":17.8,"orders":1}],"sell":[{"quantity":3000,"price":18.55,"orders":3},{"quantity":2000,"price":18.6,"orders":2},{"quantity":2000,"price":18.65,"orders":2},{"quantity":1000,"price":18.7,"orders":1},{"quantity":1000,"price":18.75,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|109506","symbol":"LICHSGFIN25JUL620PE","last_price":18.25,"volume":267000,"average_price":18.11,"oi":483000.0,"net_change":-3.25,"total_buy_quantity":179000.0,"total_sell_quantity":203000.0,"lower_circuit_limit":1.5,"upper_circuit_limit":41.5,"last_trade_time":"1751277493957","oi_day_high":483000.0,"oi_day_low":439000.0},"NSE_FO:DALBHARAT25JUL2200CE":{"ohlc":{"open":67.85,"high":86.9,"low":67.0,"close":76.0},"depth":{"buy":[{"quantity":325,"price":76.0,"orders":1},{"quantity":325,"price":75.35,"orders":1},{"quantity":325,"price":75.3,"orders":1},{"quantity":325,"price":75.25,"orders":1},{"quantity":650,"price":75.15,"orders":2}],"sell":[{"quantity":325,"price":76.85,"orders":1},{"quantity":325,"price":76.9,"orders":1},{"quantity":325,"price":77.0,"orders":1},{"quantity":325,"price":77.35,"orders":1},{"quantity":975,"price":77.45,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|87042","symbol":"DALBHARAT25JUL2200CE","last_price":76.0,"volume":194675,"average_price":76.64,"oi":100425.0,"net_change":1.65,"total_buy_quantity":31200.0,"total_sell_quantity":29575.0,"lower_circuit_limit":9.9,"upper_circuit_limit":138.8,"last_trade_time":"1751277585818","oi_day_high":107900.0,"oi_day_low":66625.0},"NSE_FO:TITAN25JUL3700PE":{"ohlc":{"open":103.9,"high":107.85,"low":89.0,"close":94.35},"depth":{"buy":[{"quantity":175,"price":94.45,"orders":1},{"quantity":175,"price":94.4,"orders":1},{"quantity":175,"price":94.3,"orders":1},{"quantity":175,"price":94.15,"orders":1},{"quantity":175,"price":94.1,"orders":1}],"sell":[{"quantity":175,"price":94.95,"orders":1},{"quantity":175,"price":95.5,"orders":1},{"quantity":175,"price":95.55,"orders":1},{"quantity":175,"price":95.7,"orders":1},{"quantity":175,"price":95.75,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|138916","symbol":"TITAN25JUL3700PE","last_price":94.35,"volume":173950,"average_price":96.61,"oi":150500.0,"net_change":-8.75,"total_buy_quantity":32025.0,"total_sell_quantity":49175.0,"lower_circuit_limit":24.45,"upper_circuit_limit":181.75,"last_trade_time":"1751277578250","oi_day_high":150500.0,"oi_day_low":107800.0},"NSE_FO:CAMS25JUL4200CE":{"ohlc":{"open":234.35,"high":278.0,"low":210.0,"close":222.45},"depth":{"buy":[{"quantity":150,"price":218.5,"orders":1},{"quantity":150,"price":218.45,"orders":1},{"quantity":150,"price":217.7,"orders":1},{"quantity":150,"price":217.65,"orders":1},{"quantity":150,"price":217.6,"orders":1}],"sell":[{"quantity":150,"price":220.45,"orders":1},{"quantity":150,"price":220.5,"orders":1},{"quantity":150,"price":220.9,"orders":1},{"quantity":300,"price":220.95,"orders":2},{"quantity":150,"price":221.05,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|80079","symbol":"CAMS25JUL4200CE","last_price":222.45,"volume":65550,"average_price":241.39,"oi":67500.0,"net_change":-5.3,"total_buy_quantity":9300.0,"total_sell_quantity":27750.0,"lower_circuit_limit":35.75,"upper_circuit_limit":419.75,"last_trade_time":"1751277540499","oi_day_high":76650.0,"oi_day_low":65400.0},"NSE_FO:ACC25JUL1880CE":{"ohlc":{"open":85.9,"high":87.55,"low":77.35,"close":77.55},"depth":{"buy":[{"quantity":300,"price":79.2,"orders":1},{"quantity":300,"price":79.15,"orders":1},{"quantity":300,"price":79.1,"orders":1},{"quantity":300,"price":77.75,"orders":1},{"quantity":300,"price":77.7,"orders":1}],"sell":[{"quantity":300,"price":80.5,"orders":1},{"quantity":300,"price":80.55,"orders":1},{"quantity":300,"price":81.3,"orders":1},{"quantity":300,"price":81.35,"orders":1},{"quantity":600,"price":81.45,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|59245","symbol":"ACC25JUL1880CE","last_price":77.55,"volume":3300,"average_price":81.76,"oi":68700.0,"net_change":-7.4,"total_buy_quantity":17100.0,"total_sell_quantity":33300.0,"lower_circuit_limit":22.6,"upper_circuit_limit":147.3,"last_trade_time":"1751277043768","oi_day_high":69000.0,"oi_day_low":68700.0},"NSE_FO:OIL25JUL440PE":{"ohlc":{"open":16.65,"high":19.5,"low":16.1,"close":18.1},"depth":{"buy":[{"quantity":1400,"price":18.15,"orders":1},{"quantity":2800,"price":18.1,"orders":2},{"quantity":2800,"price":18.05,"orders":2},{"quantity":1400,"price":17.95,"orders":1},{"quantity":1400,"price":17.9,"orders":1}],"sell":[{"quantity":1400,"price":18.35,"orders":1},{"quantity":2800,"price":18.4,"orders":2},{"quantity":2800,"price":18.45,"orders":2},{"quantity":2800,"price":18.5,"orders":2},{"quantity":5600,"price":18.55,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|118701","symbol":"OIL25JUL440PE","last_price":18.1,"volume":127400,"average_price":17.99,"oi":366800.0,"net_change":-0.7,"total_buy_quantity":138600.0,"total_sell_quantity":190400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.8,"last_trade_time":"1751277576392","oi_day_high":366800.0,"oi_day_low":326200.0},"NSE_FO:INOXWIND25JUL175PE":{"ohlc":{"open":6.5,"high":7.3,"low":6.3,"close":6.45},"depth":{"buy":[{"quantity":6450,"price":6.45,"orders":2},{"quantity":3225,"price":6.2,"orders":1},{"quantity":3225,"price":6.1,"orders":1},{"quantity":12900,"price":6.05,"orders":2},{"quantity":77400,"price":6.0,"orders":3}],"sell":[{"quantity":6450,"price":6.65,"orders":2},{"quantity":3225,"price":6.7,"orders":1},{"quantity":6450,"price":6.75,"orders":2},{"quantity":6450,"price":6.8,"orders":2},{"quantity":12900,"price":6.85,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|106516","symbol":"INOXWIND25JUL175PE","last_price":6.45,"volume":325725,"average_price":6.81,"oi":1183575.0,"net_change":-0.6,"total_buy_quantity":461175.0,"total_sell_quantity":245100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1751277599438","oi_day_high":1183575.0,"oi_day_low":1131975.0},"NSE_FO:TECHM25JUL1700CE":{"ohlc":{"open":52.05,"high":52.1,"low":41.35,"close":51.75},"depth":{"buy":[{"quantity":600,"price":51.45,"orders":1},{"quantity":1200,"price":51.4,"orders":2},{"quantity":1200,"price":51.35,"orders":2},{"quantity":600,"price":51.3,"orders":1},{"quantity":1800,"price":51.25,"orders":2}],"sell":[{"quantity":600,"price":52.1,"orders":1},{"quantity":600,"price":52.15,"orders":1},{"quantity":600,"price":52.2,"orders":1},{"quantity":600,"price":52.45,"orders":1},{"quantity":1200,"price":52.5,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|138543","symbol":"TECHM25JUL1700CE","last_price":51.75,"volume":900000,"average_price":47.24,"oi":913200.0,"net_change":0.9,"total_buy_quantity":123000.0,"total_sell_quantity":216000.0,"lower_circuit_limit":10.8,"upper_circuit_limit":90.9,"last_trade_time":"1751277594452","oi_day_high":977400.0,"oi_day_low":844800.0},"NSE_FO:SONACOMS25JUL480CE":{"ohlc":{"open":19.0,"high":19.9,"low":16.3,"close":18.7},"depth":{"buy":[{"quantity":1050,"price":18.65,"orders":1},{"quantity":1050,"price":18.6,"orders":1},{"quantity":1050,"price":18.55,"orders":1},{"quantity":3150,"price":18.5,"orders":3},{"quantity":1050,"price":18.45,"orders":1}],"sell":[{"quantity":1050,"price":18.9,"orders":1},{"quantity":2100,"price":18.95,"orders":2},{"quantity":2100,"price":19.0,"orders":2},{"quantity":1050,"price":19.05,"orders":1},{"quantity":2100,"price":19.1,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|127412","symbol":"SONACOMS25JUL480CE","last_price":18.7,"volume":531300,"average_price":18.33,"oi":174300.0,"net_change":0.1,"total_buy_quantity":208950.0,"total_sell_quantity":166950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.6,"last_trade_time":"1751277584490","oi_day_high":202650.0,"oi_day_low":108150.0},"NSE_FO:TATATECH25JUL700CE":{"ohlc":{"open":34.25,"high":34.25,"low":27.6,"close":30.9},"depth":{"buy":[{"quantity":800,"price":30.8,"orders":1},{"quantity":800,"price":30.65,"orders":1},{"quantity":1600,"price":30.6,"orders":1},{"quantity":800,"price":30.55,"orders":1},{"quantity":1600,"price":30.5,"orders":2}],"sell":[{"quantity":1600,"price":31.1,"orders":2},{"quantity":1600,"price":31.15,"orders":2},{"quantity":1600,"price":31.2,"orders":2},{"quantity":800,"price":31.25,"orders":1},{"quantity":1600,"price":31.3,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|130773","symbol":"TATATECH25JUL700CE","last_price":30.9,"volume":293600,"average_price":29.91,"oi":457600.0,"net_change":-3.3,"total_buy_quantity":63200.0,"total_sell_quantity":124800.0,"lower_circuit_limit":10.95,"upper_circuit_limit":57.45,"last_trade_time":"1751277483456","oi_day_high":458400.0,"oi_day_low":427200.0},"NSE_FO:BOSCHLTD25JUL32250CE":{"ohlc":{"open":725.0,"high":950.25,"low":725.0,"close":880.0},"depth":{"buy":[{"quantity":25,"price":848.15,"orders":1},{"quantity":25,"price":848.1,"orders":1},{"quantity":25,"price":828.95,"orders":1},{"quantity":25,"price":828.9,"orders":1},{"quantity":25,"price":826.4,"orders":1}],"sell":[{"quantity":25,"price":893.75,"orders":1},{"quantity":25,"price":893.8,"orders":1},{"quantity":25,"price":893.9,"orders":1},{"quantity":25,"price":913.1,"orders":1},{"quantity":25,"price":924.05,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|83770","symbol":"BOSCHLTD25JUL32250CE","last_price":880.0,"volume":1075,"average_price":854.96,"oi":500.0,"net_change":155.0,"total_buy_quantity":2250.0,"total_sell_quantity":1175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1496.5,"last_trade_time":"1751277267727","oi_day_high":550.0,"oi_day_low":200.0},"NSE_FO:HDFCLIFE25JUL800CE":{"ohlc":{"open":24.0,"high":35.85,"low":22.0,"close":29.85},"depth":{"buy":[{"quantity":1100,"price":29.8,"orders":1},{"quantity":1100,"price":29.75,"orders":1},{"quantity":3300,"price":29.6,"orders":3},{"quantity":1100,"price":29.5,"orders":1},{"quantity":1100,"price":29.45,"orders":1}],"sell":[{"quantity":1100,"price":30.0,"orders":1},{"quantity":1100,"price":30.15,"orders":1},{"quantity":1100,"price":30.2,"orders":1},{"quantity":2200,"price":30.25,"orders":2},{"quantity":1100,"price":30.35,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|95766","symbol":"HDFCLIFE25JUL800CE","last_price":29.85,"volume":1320000,"average_price":28.98,"oi":1340900.0,"net_change":5.95,"total_buy_quantity":111100.0,"total_sell_quantity":137500.0,"lower_circuit_limit":3.0,"upper_circuit_limit":44.8,"last_trade_time":"1751277592857","oi_day_high":1417900.0,"oi_day_low":1340900.0},"NSE_FO:BHARTIARTL25JUL2020PE":{"ohlc":{"open":43.0,"high":51.8,"low":42.35,"close":47.4},"depth":{"buy":[{"quantity":475,"price":47.2,"orders":1},{"quantity":950,"price":47.15,"orders":2},{"quantity":1425,"price":47.1,"orders":3},{"quantity":1900,"price":47.05,"orders":4},{"quantity":2375,"price":47.0,"orders":2}],"sell":[{"quantity":950,"price":47.65,"orders":2},{"quantity":475,"price":47.75,"orders":1},{"quantity":950,"price":47.85,"orders":2},{"quantity":1425,"price":47.9,"orders":3},{"quantity":1425,"price":47.95,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|81935","symbol":"BHARTIARTL25JUL2020PE","last_price":47.4,"volume":713925,"average_price":47.05,"oi":295450.0,"net_change":5.5,"total_buy_quantity":47025.0,"total_sell_quantity":116375.0,"lower_circuit_limit":4.2,"upper_circuit_limit":79.6,"last_trade_time":"1751277586744","oi_day_high":332025.0,"oi_day_low":295450.0},"NSE_FO:ITC25JUL420PE":{"ohlc":{"open":5.95,"high":8.0,"low":5.7,"close":7.85},"depth":{"buy":[{"quantity":4800,"price":7.75,"orders":2},{"quantity":9600,"price":7.7,"orders":5},{"quantity":4800,"price":7.65,"orders":2},{"quantity":8000,"price":7.6,"orders":4},{"quantity":24000,"price":7.55,"orders":6}],"sell":[{"quantity":4800,"price":7.85,"orders":3},{"quantity":12800,"price":7.9,"orders":7},{"quantity":19200,"price":7.95,"orders":8},{"quantity":25600,"price":8.0,"orders":9},{"quantity":20800,"price":8.05,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|105277","symbol":"ITC25JUL420PE","last_price":7.85,"volume":3560000,"average_price":6.93,"oi":5020800.0,"net_change":1.3,"total_buy_quantity":619200.0,"total_sell_quantity":350400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1751277552295","oi_day_high":5020800.0,"oi_day_low":4553600.0},"NSE_FO:SBIN25JUL800PE":{"ohlc":{"open":12.95,"high":13.05,"low":8.55,"close":8.6},"depth":{"buy":[{"quantity":13500,"price":8.55,"orders":7},{"quantity":21000,"price":8.5,"orders":18},{"quantity":7500,"price":8.45,"orders":7},{"quantity":15000,"price":8.4,"orders":10},{"quantity":1500,"price":8.35,"orders":2}],"sell":[{"quantity":3750,"price":8.6,"orders":3},{"quantity":5250,"price":8.65,"orders":5},{"quantity":7500,"price":8.7,"orders":7},{"quantity":16500,"price":8.75,"orders":11},{"quantity":8250,"price":8.8,"orders":8}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|125466","symbol":"SBIN25JUL800PE","last_price":8.6,"volume":11788500,"average_price":9.62,"oi":5527500.0,"net_change":-5.25,"total_buy_quantity":455250.0,"total_sell_quantity":507000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.85,"last_trade_time":"1751277597301","oi_day_high":5572500.0,"oi_day_low":4704750.0},"NSE_FO:SOLARINDS25JUL17250CE":{"ohlc":{"open":870.0,"high":1009.9,"low":800.0,"close":862.8},"depth":{"buy":[{"quantity":75,"price":872.9,"orders":1},{"quantity":75,"price":872.1,"orders":1},{"quantity":75,"price":870.05,"orders":1},{"quantity":75,"price":859.3,"orders":1},{"quantity":75,"price":859.25,"orders":1}],"sell":[{"quantity":75,"price":889.95,"orders":1},{"quantity":75,"price":890.2,"orders":1},{"quantity":150,"price":902.8,"orders":2},{"quantity":75,"price":903.15,"orders":1},{"quantity":75,"price":927.95,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|135963","symbol":"SOLARINDS25JUL17250CE","last_price":862.8,"volume":3900,"average_price":896.93,"oi":4800.0,"net_change":67.7,"total_buy_quantity":4650.0,"total_sell_quantity":6375.0,"lower_circuit_limit":83.85,"upper_circuit_limit":1506.35,"last_trade_time":"1751277329841","oi_day_high":5625.0,"oi_day_low":4800.0},"NSE_FO:CHAMBLFERT25JUL560CE":{"ohlc":{"open":22.05,"high":26.25,"low":21.45,"close":24.75},"depth":{"buy":[{"quantity":2850,"price":24.6,"orders":1},{"quantity":2850,"price":24.55,"orders":1},{"quantity":2850,"price":24.5,"orders":3},{"quantity":950,"price":24.4,"orders":1},{"quantity":950,"price":24.35,"orders":1}],"sell":[{"quantity":950,"price":24.75,"orders":1},{"quantity":1900,"price":24.8,"orders":2},{"quantity":2850,"price":24.85,"orders":3},{"quantity":2850,"price":24.9,"orders":3},{"quantity":1900,"price":24.95,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|82564","symbol":"CHAMBLFERT25JUL560CE","last_price":24.75,"volume":1223600,"average_price":24.16,"oi":513950.0,"net_change":2.35,"total_buy_quantity":105450.0,"total_sell_quantity":212800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.35,"last_trade_time":"1751277580090","oi_day_high":659300.0,"oi_day_low":513000.0},"NSE_FO:NYKAA25JUL207.5PE":{"ohlc":{"open":7.85,"high":8.9,"low":7.85,"close":8.25},"depth":{"buy":[{"quantity":6250,"price":8.05,"orders":2},{"quantity":12500,"price":8.0,"orders":4},{"quantity":9375,"price":7.95,"orders":3},{"quantity":3125,"price":7.85,"orders":1},{"quantity":6250,"price":7.8,"orders":2}],"sell":[{"quantity":3125,"price":8.2,"orders":1},{"quantity":9375,"price":8.25,"orders":3},{"quantity":6250,"price":8.3,"orders":2},{"quantity":15625,"price":8.35,"orders":4},{"quantity":9375,"price":8.4,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|124013","symbol":"NYKAA25JUL207.5PE","last_price":8.25,"volume":46875,"average_price":8.36,"oi":118750.0,"net_change":0.0,"total_buy_quantity":453125.0,"total_sell_quantity":328125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.25,"last_trade_time":"1751277571234","oi_day_high":125000.0,"oi_day_low":109375.0},"NSE_FO:MANKIND25JUL2300PE":{"ohlc":{"open":58.9,"high":64.45,"low":57.9,"close":58.0},"depth":{"buy":[{"quantity":450,"price":57.55,"orders":2},{"quantity":225,"price":57.0,"orders":1},{"quantity":225,"price":56.3,"orders":1},{"quantity":675,"price":56.2,"orders":1},{"quantity":225,"price":56.15,"orders":1}],"sell":[{"quantity":225,"price":58.5,"orders":1},{"quantity":225,"price":58.55,"orders":1},{"quantity":225,"price":58.65,"orders":1},{"quantity":225,"price":59.2,"orders":1},{"quantity":225,"price":59.3,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|117126","symbol":"MANKIND25JUL2300PE","last_price":58.0,"volume":18900,"average_price":61.39,"oi":45900.0,"net_change":1.05,"total_buy_quantity":32400.0,"total_sell_quantity":21825.0,"lower_circuit_limit":1.75,"upper_circuit_limit":112.15,"last_trade_time":"1751277380513","oi_day_high":49725.0,"oi_day_low":45900.0},"NSE_FO:FORTIS25JUL790CE":{"ohlc":{"open":26.35,"high":31.25,"low":22.7,"close":30.4},"depth":{"buy":[{"quantity":775,"price":28.75,"orders":1},{"quantity":775,"price":28.4,"orders":1},{"quantity":775,"price":28.35,"orders":1},{"quantity":775,"price":28.1,"orders":1},{"quantity":775,"price":28.05,"orders":1}],"sell":[{"quantity":1550,"price":29.5,"orders":2},{"quantity":3100,"price":29.85,"orders":2},{"quantity":775,"price":29.9,"orders":1},{"quantity":2325,"price":29.95,"orders":2},{"quantity":775,"price":30.3,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|95032","symbol":"FORTIS25JUL790CE","last_price":30.4,"volume":96100,"average_price":27.83,"oi":70525.0,"net_change":5.85,"total_buy_quantity":79825.0,"total_sell_quantity":58900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.15,"last_trade_time":"1751277554269","oi_day_high":81375.0,"oi_day_low":68975.0},"NSE_FO:SRF25JUL3150CE":{"ohlc":{"open":120.05,"high":166.75,"low":108.8,"close":158.0},"depth":{"buy":[{"quantity":200,"price":157.45,"orders":1},{"quantity":200,"price":157.4,"orders":1},{"quantity":200,"price":157.3,"orders":1},{"quantity":200,"price":157.25,"orders":1},{"quantity":200,"price":156.75,"orders":1}],"sell":[{"quantity":200,"price":160.0,"orders":1},{"quantity":200,"price":160.3,"orders":1},{"quantity":400,"price":160.35,"orders":2},{"quantity":200,"price":160.6,"orders":1},{"quantity":200,"price":160.75,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|136394","symbol":"SRF25JUL3150CE","last_price":158.0,"volume":212400,"average_price":141.29,"oi":41400.0,"net_change":38.05,"total_buy_quantity":13800.0,"total_sell_quantity":12200.0,"lower_circuit_limit":21.2,"upper_circuit_limit":218.7,"last_trade_time":"1751277590144","oi_day_high":77000.0,"oi_day_low":41400.0},"NSE_FO:CUMMINSIND25JUL3350CE":{"ohlc":{"open":115.95,"high":140.0,"low":107.0,"close":125.0},"depth":{"buy":[{"quantity":200,"price":122.55,"orders":1},{"quantity":200,"price":122.5,"orders":1},{"quantity":600,"price":121.45,"orders":1},{"quantity":600,"price":121.4,"orders":1},{"quantity":600,"price":121.35,"orders":1}],"sell":[{"quantity":200,"price":124.4,"orders":1},{"quantity":200,"price":124.5,"orders":1},{"quantity":200,"price":124.6,"orders":1},{"quantity":200,"price":124.7,"orders":1},{"quantity":600,"price":124.85,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|89933","symbol":"CUMMINSIND25JUL3350CE","last_price":125.0,"volume":109400,"average_price":123.72,"oi":23000.0,"net_change":25.75,"total_buy_quantity":26200.0,"total_sell_quantity":20200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":209.8,"last_trade_time":"1751277571299","oi_day_high":24200.0,"oi_day_low":18600.0},"NSE_FO:ICICIPRULI25JUL650CE":{"ohlc":{"open":22.25,"high":28.4,"low":20.0,"close":27.4},"depth":{"buy":[{"quantity":1850,"price":27.1,"orders":2},{"quantity":1850,"price":27.0,"orders":2},{"quantity":2775,"price":26.95,"orders":3},{"quantity":1850,"price":26.9,"orders":2},{"quantity":1850,"price":26.85,"orders":2}],"sell":[{"quantity":1850,"price":27.4,"orders":2},{"quantity":925,"price":27.55,"orders":1},{"quantity":925,"price":27.6,"orders":1},{"quantity":1850,"price":27.65,"orders":2},{"quantity":1850,"price":27.7,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|99782","symbol":"ICICIPRULI25JUL650CE","last_price":27.4,"volume":2623300,"average_price":25.22,"oi":340400.0,"net_change":5.1,"total_buy_quantity":97125.0,"total_sell_quantity":144300.0,"lower_circuit_limit":2.3,"upper_circuit_limit":42.3,"last_trade_time":"1751277597009","oi_day_high":870425.0,"oi_day_low":340400.0},"NSE_FO:BHEL25JUL265CE":{"ohlc":{"open":15.0,"high":15.0,"low":10.15,"close":11.55},"depth":{"buy":[{"quantity":2625,"price":11.6,"orders":1},{"quantity":7875,"price":11.55,"orders":3},{"quantity":13125,"price":11.5,"orders":5},{"quantity":10500,"price":11.45,"orders":3},{"quantity":10500,"price":11.4,"orders":4}],"sell":[{"quantity":7875,"price":11.7,"orders":3},{"quantity":21000,"price":11.75,"orders":7},{"quantity":23625,"price":11.8,"orders":9},{"quantity":5250,"price":11.85,"orders":2},{"quantity":2625,"price":11.9,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|82227","symbol":"BHEL25JUL265CE","last_price":11.55,"volume":7680750,"average_price":11.66,"oi":1882125.0,"net_change":1.35,"total_buy_quantity":601125.0,"total_sell_quantity":808500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.2,"last_trade_time":"1751277571290","oi_day_high":2386125.0,"oi_day_low":1168125.0},"NSE_FO:WIPRO25JUL267.5CE":{"ohlc":{"open":8.0,"high":8.1,"low":6.9,"close":7.95},"depth":{"buy":[{"quantity":6000,"price":7.9,"orders":2},{"quantity":27000,"price":7.85,"orders":6},{"quantity":27000,"price":7.8,"orders":6},{"quantity":15000,"price":7.75,"orders":3},{"quantity":18000,"price":7.7,"orders":4}],"sell":[{"quantity":9000,"price":8.0,"orders":3},{"quantity":12000,"price":8.05,"orders":4},{"quantity":21000,"price":8.1,"orders":5},{"quantity":27000,"price":8.15,"orders":5},{"quantity":3000,"price":8.2,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|141205","symbol":"WIPRO25JUL267.5CE","last_price":7.95,"volume":936000,"average_price":7.59,"oi":705000.0,"net_change":-0.4,"total_buy_quantity":573000.0,"total_sell_quantity":435000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1751277597019","oi_day_high":705000.0,"oi_day_low":591000.0},"NSE_FO:PPLPHARMA25JUL200PE":{"ohlc":{"open":5.2,"high":6.0,"low":5.05,"close":5.3},"depth":{"buy":[{"quantity":5000,"price":5.25,"orders":2},{"quantity":12500,"price":5.2,"orders":5},{"quantity":10000,"price":5.15,"orders":4},{"quantity":12500,"price":5.1,"orders":5},{"quantity":12500,"price":5.05,"orders":3}],"sell":[{"quantity":2500,"price":5.35,"orders":1},{"quantity":5000,"price":5.4,"orders":2},{"quantity":7500,"price":5.45,"orders":3},{"quantity":10000,"price":5.5,"orders":4},{"quantity":12500,"price":5.55,"orders":4}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|131064","symbol":"PPLPHARMA25JUL200PE","last_price":5.3,"volume":295000,"average_price":5.43,"oi":415000.0,"net_change":-0.65,"total_buy_quantity":517500.0,"total_sell_quantity":517500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1751277587954","oi_day_high":482500.0,"oi_day_low":407500.0},"NSE_FO:TATAMOTORS25JUL680PE":{"ohlc":{"open":14.55,"high":16.5,"low":13.7,"close":15.1},"depth":{"buy":[{"quantity":1600,"price":15.0,"orders":2},{"quantity":4000,"price":14.95,"orders":3},{"quantity":4000,"price":14.9,"orders":5},{"quantity":4000,"price":14.85,"orders":4},{"quantity":3200,"price":14.8,"orders":4}],"sell":[{"quantity":2400,"price":15.1,"orders":3},{"quantity":2400,"price":15.15,"orders":3},{"quantity":4000,"price":15.2,"orders":5},{"quantity":1600,"price":15.25,"orders":2},{"quantity":5600,"price":15.3,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|130096","symbol":"TATAMOTORS25JUL680PE","last_price":15.1,"volume":2159200,"average_price":14.92,"oi":3338400.0,"net_change":-0.4,"total_buy_quantity":632000.0,"total_sell_quantity":227200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.5,"last_trade_time":"1751277579627","oi_day_high":3385600.0,"oi_day_low":3212800.0},"NSE_FO:PEL25JUL1140CE":{"ohlc":{"open":52.5,"high":56.45,"low":45.15,"close":46.45},"depth":{"buy":[{"quantity":750,"price":46.35,"orders":1},{"quantity":1500,"price":46.1,"orders":2},{"quantity":750,"price":46.05,"orders":1},{"quantity":750,"price":46.0,"orders":1},{"quantity":750,"price":45.95,"orders":1}],"sell":[{"quantity":1500,"price":47.55,"orders":2},{"quantity":750,"price":47.6,"orders":1},{"quantity":750,"price":47.85,"orders":1},{"quantity":750,"price":47.95,"orders":1},{"quantity":750,"price":48.0,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|126783","symbol":"PEL25JUL1140CE","last_price":46.45,"volume":331500,"average_price":52.06,"oi":145500.0,"net_change":-5.4,"total_buy_quantity":79500.0,"total_sell_quantity":93750.0,"lower_circuit_limit":5.5,"upper_circuit_limit":98.2,"last_trade_time":"1751277587587","oi_day_high":165750.0,"oi_day_low":60750.0},"NSE_FO:MCX25JUL8800CE":{"ohlc":{"open":473.8,"high":557.6,"low":473.8,"close":505.0},"depth":{"buy":[{"quantity":125,"price":505.0,"orders":1},{"quantity":125,"price":504.05,"orders":1},{"quantity":125,"price":504.0,"orders":1},{"quantity":125,"price":502.5,"orders":1},{"quantity":500,"price":502.45,"orders":1}],"sell":[{"quantity":125,"price":506.8,"orders":1},{"quantity":125,"price":507.5,"orders":1},{"quantity":125,"price":507.55,"orders":1},{"quantity":250,"price":507.6,"orders":2},{"quantity":125,"price":508.15,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|39794","symbol":"MCX25JUL8800CE","last_price":505.0,"volume":109125,"average_price":520.6,"oi":71375.0,"net_change":46.65,"total_buy_quantity":13500.0,"total_sell_quantity":20875.0,"lower_circuit_limit":65.9,"upper_circuit_limit":850.8,"last_trade_time":"1751277591418","oi_day_high":73250.0,"oi_day_low":63375.0},"NSE_FO:BEL25JUL410CE":{"ohlc":{"open":17.7,"high":22.4,"low":16.4,"close":22.3},"depth":{"buy":[{"quantity":2850,"price":22.25,"orders":1},{"quantity":2850,"price":22.2,"orders":1},{"quantity":14250,"price":22.15,"orders":5},{"quantity":2850,"price":22.1,"orders":1},{"quantity":2850,"price":22.05,"orders":1}],"sell":[{"quantity":2850,"price":22.4,"orders":1},{"quantity":11400,"price":22.45,"orders":4},{"quantity":34200,"price":22.5,"orders":9},{"quantity":2850,"price":22.55,"orders":1},{"quantity":5700,"price":22.6,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|39417","symbol":"BEL25JUL410CE","last_price":22.3,"volume":4827900,"average_price":19.05,"oi":3021000.0,"net_change":4.8,"total_buy_quantity":447450.0,"total_sell_quantity":450300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.5,"last_trade_time":"1751277588443","oi_day_high":3528300.0,"oi_day_low":3012450.0},"NSE_FO:IRB25JUL50PE":{"ohlc":{"open":1.7,"high":1.9,"low":1.6,"close":1.7},"depth":{"buy":[{"quantity":81725,"price":1.65,"orders":5},{"quantity":221825,"price":1.6,"orders":15},{"quantity":163450,"price":1.55,"orders":9},{"quantity":210150,"price":1.5,"orders":7},{"quantity":151775,"price":1.45,"orders":6}],"sell":[{"quantity":175125,"price":1.75,"orders":13},{"quantity":163450,"price":1.8,"orders":12},{"quantity":175125,"price":1.85,"orders":12},{"quantity":58375,"price":1.9,"orders":3},{"quantity":140100,"price":1.95,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|103992","symbol":"IRB25JUL50PE","last_price":1.7,"volume":1272575,"average_price":1.7,"oi":3584225.0,"net_change":-0.15,"total_buy_quantity":2054800.0,"total_sell_quantity":1774600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1751277403275","oi_day_high":3712650.0,"oi_day_low":3514175.0},"NSE_FO:BIOCON25JUL350PE":{"ohlc":{"open":8.75,"high":11.2,"low":8.25,"close":8.35},"depth":{"buy":[{"quantity":2500,"price":8.4,"orders":1},{"quantity":5000,"price":8.35,"orders":2},{"quantity":12500,"price":8.3,"orders":4},{"quantity":12500,"price":8.25,"orders":5},{"quantity":5000,"price":8.2,"orders":1}],"sell":[{"quantity":2500,"price":8.55,"orders":1},{"quantity":5000,"price":8.6,"orders":2},{"quantity":7500,"price":8.65,"orders":3},{"quantity":7500,"price":8.7,"orders":3},{"quantity":10000,"price":8.75,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|76254","symbol":"BIOCON25JUL350PE","last_price":8.35,"volume":757500,"average_price":9.66,"oi":1027500.0,"net_change":-0.9,"total_buy_quantity":407500.0,"total_sell_quantity":440000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1751277565888","oi_day_high":1027500.0,"oi_day_low":927500.0},"NSE_FO:COFORGE25JUL1880PE":{"ohlc":{"open":62.95,"high":66.3,"low":50.45,"close":51.25},"depth":{"buy":[{"quantity":750,"price":51.8,"orders":2},{"quantity":375,"price":51.7,"orders":1},{"quantity":375,"price":51.35,"orders":1},{"quantity":375,"price":51.25,"orders":1},{"quantity":375,"price":51.2,"orders":1}],"sell":[{"quantity":375,"price":52.35,"orders":1},{"quantity":750,"price":52.4,"orders":2},{"quantity":750,"price":52.75,"orders":2},{"quantity":375,"price":52.8,"orders":1},{"quantity":375,"price":52.85,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|84365","symbol":"COFORGE25JUL1880PE","last_price":51.25,"volume":182625,"average_price":57.85,"oi":150375.0,"net_change":-9.7,"total_buy_quantity":64125.0,"total_sell_quantity":72750.0,"lower_circuit_limit":5.2,"upper_circuit_limit":116.7,"last_trade_time":"1751277553932","oi_day_high":150375.0,"oi_day_low":132750.0},"NSE_FO:GODREJPROP25JUL2400CE":{"ohlc":{"open":87.75,"high":89.9,"low":69.0,"close":71.15},"depth":{"buy":[{"quantity":550,"price":72.0,"orders":2},{"quantity":275,"price":70.9,"orders":1},{"quantity":550,"price":70.8,"orders":2},{"quantity":275,"price":70.75,"orders":1},{"quantity":275,"price":70.6,"orders":1}],"sell":[{"quantity":1100,"price":72.45,"orders":4},{"quantity":275,"price":72.6,"orders":1},{"quantity":275,"price":72.65,"orders":1},{"quantity":550,"price":72.8,"orders":2},{"quantity":275,"price":72.85,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|92764","symbol":"GODREJPROP25JUL2400CE","last_price":71.15,"volume":356125,"average_price":77.93,"oi":397375.0,"net_change":-11.1,"total_buy_quantity":95700.0,"total_sell_quantity":83875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":170.3,"last_trade_time":"1751277580453","oi_day_high":399025.0,"oi_day_low":334125.0},"NSE_FO:NBCC25JUL125CE":{"ohlc":{"open":5.05,"high":5.6,"low":4.5,"close":4.55},"depth":{"buy":[{"quantity":19500,"price":4.5,"orders":2},{"quantity":32500,"price":4.45,"orders":4},{"quantity":19500,"price":4.4,"orders":2},{"quantity":39000,"price":4.35,"orders":6},{"quantity":13000,"price":4.3,"orders":2}],"sell":[{"quantity":13000,"price":4.55,"orders":2},{"quantity":65000,"price":4.6,"orders":8},{"quantity":65000,"price":4.65,"orders":8},{"quantity":45500,"price":4.7,"orders":6},{"quantity":58500,"price":4.75,"orders":5}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|121450","symbol":"NBCC25JUL125CE","last_price":4.55,"volume":1651000,"average_price":4.97,"oi":3276000.0,"net_change":-0.55,"total_buy_quantity":845000.0,"total_sell_quantity":1215500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1751277588411","oi_day_high":3412500.0,"oi_day_low":3074500.0},"NSE_FO:M&M25JUL3200PE":{"ohlc":{"open":93.1,"high":122.2,"low":93.0,"close":111.85},"depth":{"buy":[{"quantity":200,"price":111.3,"orders":1},{"quantity":200,"price":111.25,"orders":1},{"quantity":200,"price":111.2,"orders":1},{"quantity":200,"price":111.1,"orders":1},{"quantity":600,"price":111.0,"orders":2}],"sell":[{"quantity":200,"price":111.9,"orders":1},{"quantity":400,"price":111.95,"orders":2},{"quantity":3800,"price":112.0,"orders":3},{"quantity":200,"price":112.2,"orders":1},{"quantity":600,"price":112.25,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|112287","symbol":"M&M25JUL3200PE","last_price":111.85,"volume":404400,"average_price":111.28,"oi":354600.0,"net_change":15.45,"total_buy_quantity":24800.0,"total_sell_quantity":47600.0,"lower_circuit_limit":14.05,"upper_circuit_limit":178.75,"last_trade_time":"1751277594265","oi_day_high":356200.0,"oi_day_low":339600.0},"NSE_FO:ADANIGREEN25JUL1000PE":{"ohlc":{"open":34.45,"high":36.2,"low":27.95,"close":30.1},"depth":{"buy":[{"quantity":1200,"price":29.7,"orders":2},{"quantity":600,"price":29.65,"orders":1},{"quantity":600,"price":29.55,"orders":1},{"quantity":600,"price":29.5,"orders":1},{"quantity":600,"price":29.45,"orders":1}],"sell":[{"quantity":1200,"price":30.1,"orders":2},{"quantity":600,"price":30.2,"orders":1},{"quantity":1200,"price":30.25,"orders":2},{"quantity":1200,"price":30.3,"orders":2},{"quantity":1200,"price":30.35,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|59811","symbol":"ADANIGREEN25JUL1000PE","last_price":30.1,"volume":351000,"average_price":32.23,"oi":597600.0,"net_change":-7.0,"total_buy_quantity":247200.0,"total_sell_quantity":115800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.0,"last_trade_time":"1751277573503","oi_day_high":603600.0,"oi_day_low":582000.0},"NSE_FO:BDL25JUL1850CE":{"ohlc":{"open":102.45,"high":155.3,"low":102.45,"close":148.15},"depth":{"buy":[{"quantity":975,"price":148.75,"orders":3},{"quantity":325,"price":148.15,"orders":1},{"quantity":325,"price":148.1,"orders":1},{"quantity":325,"price":148.05,"orders":1},{"quantity":325,"price":147.75,"orders":1}],"sell":[{"quantity":325,"price":151.15,"orders":1},{"quantity":325,"price":151.2,"orders":1},{"quantity":325,"price":151.25,"orders":1},{"quantity":325,"price":151.3,"orders":1},{"quantity":325,"price":155.4,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|81348","symbol":"BDL25JUL1850CE","last_price":148.15,"volume":112450,"average_price":131.78,"oi":153725.0,"net_change":46.3,"total_buy_quantity":31200.0,"total_sell_quantity":33150.0,"lower_circuit_limit":0.1,"upper_circuit_limit":203.6,"last_trade_time":"1751277576066","oi_day_high":171925.0,"oi_day_low":153725.0},"NSE_FO:AARTIIND25JUL480CE":{"ohlc":{"open":18.05,"high":22.2,"low":17.8,"close":18.15},"depth":{"buy":[{"quantity":1325,"price":17.9,"orders":1},{"quantity":2650,"price":17.85,"orders":2},{"quantity":6625,"price":17.8,"orders":5},{"quantity":3975,"price":17.75,"orders":3},{"quantity":2650,"price":17.7,"orders":2}],"sell":[{"quantity":1325,"price":18.15,"orders":1},{"quantity":1325,"price":18.2,"orders":1},{"quantity":1325,"price":18.25,"orders":1},{"quantity":1325,"price":18.3,"orders":1},{"quantity":2650,"price":18.35,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|56975","symbol":"AARTIIND25JUL480CE","last_price":18.15,"volume":769825,"average_price":20.43,"oi":433275.0,"net_change":0.25,"total_buy_quantity":225250.0,"total_sell_quantity":206700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.9,"last_trade_time":"1751277586813","oi_day_high":465075.0,"oi_day_low":414725.0},"NSE_FO:PNB25JUL106CE":{"ohlc":{"open":4.75,"high":6.9,"low":4.7,"close":6.7},"depth":{"buy":[{"quantity":16000,"price":6.65,"orders":2},{"quantity":48000,"price":6.6,"orders":6},{"quantity":32000,"price":6.55,"orders":4},{"quantity":24000,"price":6.5,"orders":3},{"quantity":8000,"price":6.45,"orders":1}],"sell":[{"quantity":8000,"price":6.75,"orders":1},{"quantity":16000,"price":6.8,"orders":2},{"quantity":8000,"price":6.85,"orders":1},{"quantity":8000,"price":6.9,"orders":1},{"quantity":8000,"price":6.95,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|52084","symbol":"PNB25JUL106CE","last_price":6.7,"volume":2152000,"average_price":5.77,"oi":1840000.0,"net_change":2.5,"total_buy_quantity":848000.0,"total_sell_quantity":488000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1751277428141","oi_day_high":1952000.0,"oi_day_low":1832000.0},"NSE_FO:SBICARD25JUL980CE":{"ohlc":{"open":19.65,"high":26.4,"low":14.8,"close":15.3},"depth":{"buy":[{"quantity":800,"price":15.15,"orders":1},{"quantity":800,"price":15.05,"orders":1},{"quantity":4000,"price":15.0,"orders":3},{"quantity":1600,"price":14.95,"orders":2},{"quantity":800,"price":14.9,"orders":1}],"sell":[{"quantity":800,"price":15.3,"orders":1},{"quantity":800,"price":15.4,"orders":1},{"quantity":2400,"price":15.45,"orders":3},{"quantity":1600,"price":15.5,"orders":2},{"quantity":800,"price":15.55,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|125064","symbol":"SBICARD25JUL980CE","last_price":15.3,"volume":1355200,"average_price":20.13,"oi":572000.0,"net_change":-3.8,"total_buy_quantity":195200.0,"total_sell_quantity":203200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.35,"last_trade_time":"1751277589407","oi_day_high":572000.0,"oi_day_low":384000.0},"NSE_FO:TATACOMM25JUL1680CE":{"ohlc":{"open":52.35,"high":64.9,"low":48.7,"close":59.5},"depth":{"buy":[{"quantity":350,"price":59.35,"orders":1},{"quantity":350,"price":58.8,"orders":1},{"quantity":700,"price":58.75,"orders":2},{"quantity":350,"price":58.7,"orders":1},{"quantity":350,"price":58.65,"orders":1}],"sell":[{"quantity":350,"price":60.55,"orders":1},{"quantity":350,"price":60.6,"orders":1},{"quantity":350,"price":60.65,"orders":1},{"quantity":350,"price":60.7,"orders":1},{"quantity":350,"price":60.75,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|129234","symbol":"TATACOMM25JUL1680CE","last_price":59.5,"volume":44450,"average_price":57.91,"oi":32900.0,"net_change":7.4,"total_buy_quantity":28700.0,"total_sell_quantity":53200.0,"lower_circuit_limit":4.5,"upper_circuit_limit":99.7,"last_trade_time":"1751277550965","oi_day_high":35350.0,"oi_day_low":31850.0},"NSE_FO:BOSCHLTD25JUL32250PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":25,"price":628.25,"orders":1},{"quantity":75,"price":628.2,"orders":1},{"quantity":100,"price":605.95,"orders":1},{"quantity":250,"price":547.9,"orders":1},{"quantity":100,"price":516.4,"orders":1}],"sell":[{"quantity":25,"price":899.75,"orders":1},{"quantity":175,"price":899.8,"orders":2},{"quantity":125,"price":905.85,"orders":1},{"quantity":250,"price":920.05,"orders":1},{"quantity":250,"price":927.35,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|83771","symbol":"BOSCHLTD25JUL32250PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-1848.8,"total_buy_quantity":925.0,"total_sell_quantity":825.0,"lower_circuit_limit":327.15,"upper_circuit_limit":1621.05,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:ULTRACEMCO25JUL12000PE":{"ohlc":{"open":227.75,"high":286.25,"low":184.95,"close":261.9},"depth":{"buy":[{"quantity":50,"price":260.7,"orders":1},{"quantity":50,"price":260.65,"orders":1},{"quantity":50,"price":260.3,"orders":1},{"quantity":50,"price":259.05,"orders":1},{"quantity":100,"price":259.0,"orders":2}],"sell":[{"quantity":50,"price":262.45,"orders":1},{"quantity":100,"price":265.1,"orders":2},{"quantity":50,"price":265.15,"orders":1},{"quantity":50,"price":265.2,"orders":1},{"quantity":100,"price":266.6,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|133957","symbol":"ULTRACEMCO25JUL12000PE","last_price":261.9,"volume":89100,"average_price":243.53,"oi":24200.0,"net_change":39.3,"total_buy_quantity":12400.0,"total_sell_quantity":10650.0,"lower_circuit_limit":22.5,"upper_circuit_limit":422.7,"last_trade_time":"1751277584806","oi_day_high":28100.0,"oi_day_low":24200.0},"NSE_FO:IDFCFIRSTB25JUL72PE":{"ohlc":{"open":1.75,"high":2.0,"low":1.55,"close":1.7},"depth":{"buy":[{"quantity":37100,"price":1.7,"orders":4},{"quantity":306075,"price":1.65,"orders":23},{"quantity":287525,"price":1.6,"orders":14},{"quantity":213325,"price":1.55,"orders":9},{"quantity":333900,"price":1.5,"orders":17}],"sell":[{"quantity":148400,"price":1.75,"orders":12},{"quantity":231875,"price":1.8,"orders":17},{"quantity":148400,"price":1.85,"orders":8},{"quantity":111300,"price":1.9,"orders":7},{"quantity":120575,"price":1.95,"orders":7}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|100209","symbol":"IDFCFIRSTB25JUL72PE","last_price":1.7,"volume":4183025,"average_price":1.76,"oi":4554025.0,"net_change":-0.2,"total_buy_quantity":2791775.0,"total_sell_quantity":2235275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1751277561465","oi_day_high":4739525.0,"oi_day_low":4053175.0},"NSE_FO:PNBHOUSING25JUL1120PE":{"ohlc":{"open":47.1,"high":50.95,"low":43.2,"close":45.55},"depth":{"buy":[{"quantity":650,"price":45.2,"orders":1},{"quantity":650,"price":45.15,"orders":1},{"quantity":650,"price":44.6,"orders":1},{"quantity":1300,"price":44.55,"orders":1},{"quantity":650,"price":44.5,"orders":1}],"sell":[{"quantity":1300,"price":45.8,"orders":2},{"quantity":1300,"price":46.1,"orders":2},{"quantity":1300,"price":46.15,"orders":1},{"quantity":650,"price":46.2,"orders":1},{"quantity":1300,"price":46.3,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|122685","symbol":"PNBHOUSING25JUL1120PE","last_price":45.55,"volume":63700,"average_price":45.73,"oi":84500.0,"net_change":-3.3,"total_buy_quantity":108550.0,"total_sell_quantity":107250.0,"lower_circuit_limit":7.95,"upper_circuit_limit":89.75,"last_trade_time":"1751277496865","oi_day_high":87750.0,"oi_day_low":77350.0},"NSE_FO:LAURUSLABS25JUL680CE":{"ohlc":{"open":42.35,"high":58.15,"low":41.75,"close":58.15},"depth":{"buy":[{"quantity":3400,"price":57.65,"orders":2},{"quantity":1700,"price":57.6,"orders":1},{"quantity":1700,"price":57.15,"orders":1},{"quantity":1700,"price":57.1,"orders":1},{"quantity":6800,"price":56.95,"orders":1}],"sell":[{"quantity":1700,"price":58.6,"orders":1},{"quantity":1700,"price":58.65,"orders":1},{"quantity":1700,"price":58.7,"orders":1},{"quantity":3400,"price":58.8,"orders":2},{"quantity":1700,"price":58.9,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|109299","symbol":"LAURUSLABS25JUL680CE","last_price":58.15,"volume":212500,"average_price":50.61,"oi":360400.0,"net_change":17.5,"total_buy_quantity":120700.0,"total_sell_quantity":120700.0,"lower_circuit_limit":10.2,"upper_circuit_limit":71.1,"last_trade_time":"1751277577049","oi_day_high":465800.0,"oi_day_low":360400.0},"NSE_FO:GODREJCP25JUL1180PE":{"ohlc":{"open":26.95,"high":31.4,"low":26.95,"close":28.05},"depth":{"buy":[{"quantity":500,"price":28.0,"orders":1},{"quantity":500,"price":27.95,"orders":1},{"quantity":500,"price":27.85,"orders":1},{"quantity":500,"price":27.8,"orders":1},{"quantity":500,"price":27.7,"orders":1}],"sell":[{"quantity":1500,"price":28.6,"orders":3},{"quantity":500,"price":28.65,"orders":1},{"quantity":1000,"price":28.75,"orders":1},{"quantity":500,"price":29.1,"orders":1},{"quantity":500,"price":29.15,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|92472","symbol":"GODREJCP25JUL1180PE","last_price":28.05,"volume":26500,"average_price":29.08,"oi":70500.0,"net_change":-0.5,"total_buy_quantity":123000.0,"total_sell_quantity":76500.0,"lower_circuit_limit":1.35,"upper_circuit_limit":55.75,"last_trade_time":"1751277439958","oi_day_high":73500.0,"oi_day_low":66500.0},"NSE_FO:PIIND25JUL4150PE":{"ohlc":{"open":108.55,"high":148.8,"low":108.55,"close":129.9},"depth":{"buy":[{"quantity":350,"price":127.9,"orders":2},{"quantity":175,"price":127.1,"orders":1},{"quantity":175,"price":126.85,"orders":1},{"quantity":175,"price":126.5,"orders":1},{"quantity":350,"price":125.1,"orders":1}],"sell":[{"quantity":175,"price":129.85,"orders":1},{"quantity":175,"price":129.9,"orders":1},{"quantity":175,"price":130.65,"orders":1},{"quantity":525,"price":130.7,"orders":2},{"quantity":175,"price":130.85,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|128681","symbol":"PIIND25JUL4150PE","last_price":129.9,"volume":6125,"average_price":131.54,"oi":7875.0,"net_change":22.3,"total_buy_quantity":12425.0,"total_sell_quantity":19250.0,"lower_circuit_limit":13.5,"upper_circuit_limit":201.7,"last_trade_time":"1751277593418","oi_day_high":8050.0,"oi_day_low":6300.0},"NSE_FO:RECLTD25JUL400CE":{"ohlc":{"open":17.8,"high":19.9,"low":16.8,"close":17.3},"depth":{"buy":[{"quantity":3825,"price":17.1,"orders":3},{"quantity":6375,"price":17.05,"orders":4},{"quantity":10200,"price":17.0,"orders":6},{"quantity":8925,"price":16.95,"orders":4},{"quantity":12750,"price":16.9,"orders":5}],"sell":[{"quantity":25500,"price":17.2,"orders":3},{"quantity":6375,"price":17.25,"orders":5},{"quantity":3825,"price":17.3,"orders":3},{"quantity":8925,"price":17.35,"orders":3},{"quantity":5100,"price":17.4,"orders":4}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|124251","symbol":"RECLTD25JUL400CE","last_price":17.3,"volume":4166700,"average_price":18.1,"oi":4786350.0,"net_change":0.1,"total_buy_quantity":325125.0,"total_sell_quantity":498525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.2,"last_trade_time":"1751277596890","oi_day_high":4787625.0,"oi_day_low":4289100.0},"NSE_FO:CONCOR25JUL750PE":{"ohlc":{"open":16.5,"high":17.0,"low":14.25,"close":16.1},"depth":{"buy":[{"quantity":1000,"price":15.9,"orders":1},{"quantity":2000,"price":15.85,"orders":2},{"quantity":2000,"price":15.8,"orders":2},{"quantity":5000,"price":15.75,"orders":3},{"quantity":3000,"price":15.7,"orders":1}],"sell":[{"quantity":2000,"price":16.15,"orders":2},{"quantity":2000,"price":16.25,"orders":2},{"quantity":4000,"price":16.3,"orders":4},{"quantity":8000,"price":16.35,"orders":5},{"quantity":4000,"price":16.4,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|89254","symbol":"CONCOR25JUL750PE","last_price":16.1,"volume":183000,"average_price":15.61,"oi":386000.0,"net_change":-1.2,"total_buy_quantity":266000.0,"total_sell_quantity":99000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.05,"last_trade_time":"1751277482380","oi_day_high":396000.0,"oi_day_low":383000.0},"NSE_FO:JIOFIN25JUL315CE":{"ohlc":{"open":19.4,"high":22.35,"low":18.15,"close":19.35},"depth":{"buy":[{"quantity":9400,"price":19.25,"orders":4},{"quantity":7050,"price":19.2,"orders":3},{"quantity":7050,"price":19.15,"orders":3},{"quantity":2350,"price":19.1,"orders":1},{"quantity":11750,"price":19.05,"orders":2}],"sell":[{"quantity":2350,"price":19.4,"orders":1},{"quantity":4700,"price":19.45,"orders":2},{"quantity":4700,"price":19.5,"orders":2},{"quantity":4700,"price":19.55,"orders":2},{"quantity":2350,"price":19.65,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|106121","symbol":"JIOFIN25JUL315CE","last_price":19.35,"volume":744950,"average_price":19.78,"oi":961150.0,"net_change":2.1,"total_buy_quantity":331350.0,"total_sell_quantity":303150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.25,"last_trade_time":"1751277599335","oi_day_high":1092750.0,"oi_day_low":961150.0},"NSE_FO:ACC25JUL1880PE":{"ohlc":{"open":28.2,"high":31.65,"low":27.5,"close":30.0},"depth":{"buy":[{"quantity":300,"price":29.85,"orders":1},{"quantity":600,"price":29.8,"orders":2},{"quantity":300,"price":29.75,"orders":1},{"quantity":300,"price":29.2,"orders":1},{"quantity":1500,"price":28.9,"orders":1}],"sell":[{"quantity":300,"price":30.6,"orders":1},{"quantity":300,"price":30.65,"orders":1},{"quantity":300,"price":30.7,"orders":1},{"quantity":300,"price":30.75,"orders":1},{"quantity":300,"price":30.9,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|59246","symbol":"ACC25JUL1880PE","last_price":30.0,"volume":18300,"average_price":29.68,"oi":68700.0,"net_change":1.45,"total_buy_quantity":58500.0,"total_sell_quantity":53100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.85,"last_trade_time":"1751277590978","oi_day_high":69000.0,"oi_day_low":67500.0},"NSE_FO:UPL25JUL640PE":{"ohlc":{"open":13.35,"high":15.05,"low":7.25,"close":8.65},"depth":{"buy":[{"quantity":1355,"price":8.6,"orders":1},{"quantity":1355,"price":8.55,"orders":1},{"quantity":4065,"price":8.5,"orders":3},{"quantity":5420,"price":8.45,"orders":4},{"quantity":5420,"price":8.4,"orders":4}],"sell":[{"quantity":1355,"price":8.7,"orders":1},{"quantity":5420,"price":8.75,"orders":4},{"quantity":6775,"price":8.8,"orders":5},{"quantity":5420,"price":8.85,"orders":2},{"quantity":5420,"price":8.9,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|134668","symbol":"UPL25JUL640PE","last_price":8.65,"volume":1636840,"average_price":9.43,"oi":1211370.0,"net_change":-5.75,"total_buy_quantity":322490.0,"total_sell_quantity":355010.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.4,"last_trade_time":"1751277582675","oi_day_high":1249310.0,"oi_day_low":1135490.0},"NSE_FO:POLYCAB25JUL6500CE":{"ohlc":{"open":236.9,"high":278.85,"low":223.45,"close":266.6},"depth":{"buy":[{"quantity":125,"price":263.8,"orders":1},{"quantity":125,"price":263.75,"orders":1},{"quantity":125,"price":263.55,"orders":1},{"quantity":125,"price":263.5,"orders":1},{"quantity":375,"price":263.15,"orders":1}],"sell":[{"quantity":125,"price":267.85,"orders":1},{"quantity":250,"price":268.0,"orders":2},{"quantity":375,"price":268.65,"orders":1},{"quantity":125,"price":268.7,"orders":1},{"quantity":125,"price":269.4,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|130322","symbol":"POLYCAB25JUL6500CE","last_price":266.6,"volume":175125,"average_price":255.09,"oi":82250.0,"net_change":29.25,"total_buy_quantity":24625.0,"total_sell_quantity":20875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":494.25,"last_trade_time":"1751277581998","oi_day_high":95250.0,"oi_day_low":81750.0},"NSE_FO:TITAGARH25JUL940CE":{"ohlc":{"open":55.85,"high":59.15,"low":46.45,"close":50.05},"depth":{"buy":[{"quantity":725,"price":50.05,"orders":1},{"quantity":725,"price":50.0,"orders":1},{"quantity":725,"price":49.95,"orders":1},{"quantity":1450,"price":49.8,"orders":2},{"quantity":725,"price":49.75,"orders":1}],"sell":[{"quantity":1450,"price":50.4,"orders":2},{"quantity":725,"price":51.5,"orders":1},{"quantity":725,"price":51.55,"orders":1},{"quantity":3625,"price":51.8,"orders":1},{"quantity":5075,"price":51.9,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|138771","symbol":"TITAGARH25JUL940CE","last_price":50.05,"volume":420500,"average_price":51.14,"oi":226925.0,"net_change":2.95,"total_buy_quantity":125425.0,"total_sell_quantity":122525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.6,"last_trade_time":"1751277571891","oi_day_high":233450.0,"oi_day_low":149350.0},"NSE_FO:HAVELLS25JUL1580PE":{"ohlc":{"open":54.8,"high":64.25,"low":53.35,"close":56.05},"depth":{"buy":[{"quantity":500,"price":54.85,"orders":1},{"quantity":500,"price":54.8,"orders":1},{"quantity":500,"price":54.55,"orders":1},{"quantity":500,"price":54.5,"orders":1},{"quantity":500,"price":54.45,"orders":1}],"sell":[{"quantity":500,"price":55.65,"orders":1},{"quantity":500,"price":55.7,"orders":1},{"quantity":500,"price":55.8,"orders":1},{"quantity":500,"price":55.85,"orders":1},{"quantity":1000,"price":55.95,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|98045","symbol":"HAVELLS25JUL1580PE","last_price":56.05,"volume":31500,"average_price":58.32,"oi":97000.0,"net_change":9.3,"total_buy_quantity":35500.0,"total_sell_quantity":46500.0,"lower_circuit_limit":9.65,"upper_circuit_limit":83.85,"last_trade_time":"1751276814227","oi_day_high":100500.0,"oi_day_low":97000.0},"NSE_FO:DABUR25JUL480PE":{"ohlc":{"open":8.7,"high":12.5,"low":8.7,"close":10.0},"depth":{"buy":[{"quantity":1250,"price":9.9,"orders":1},{"quantity":1250,"price":9.85,"orders":1},{"quantity":3750,"price":9.8,"orders":3},{"quantity":3750,"price":9.75,"orders":3},{"quantity":1250,"price":9.7,"orders":1}],"sell":[{"quantity":2500,"price":10.1,"orders":2},{"quantity":8750,"price":10.15,"orders":6},{"quantity":5000,"price":10.2,"orders":4},{"quantity":2500,"price":10.25,"orders":2},{"quantity":2500,"price":10.3,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|86611","symbol":"DABUR25JUL480PE","last_price":10.0,"volume":523750,"average_price":10.57,"oi":796250.0,"net_change":1.0,"total_buy_quantity":293750.0,"total_sell_quantity":210000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1751277522933","oi_day_high":797500.0,"oi_day_low":687500.0},"NSE_FO:MFSL25JUL1640PE":{"ohlc":{"open":54.6,"high":54.65,"low":44.2,"close":49.55},"depth":{"buy":[{"quantity":800,"price":49.15,"orders":1},{"quantity":800,"price":49.1,"orders":1},{"quantity":800,"price":49.0,"orders":1},{"quantity":1600,"price":48.45,"orders":1},{"quantity":800,"price":48.4,"orders":1}],"sell":[{"quantity":1600,"price":50.1,"orders":2},{"quantity":800,"price":50.15,"orders":1},{"quantity":1600,"price":50.2,"orders":2},{"quantity":1600,"price":50.25,"orders":1},{"quantity":800,"price":50.3,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|36930","symbol":"MFSL25JUL1640PE","last_price":49.55,"volume":86400,"average_price":48.23,"oi":78400.0,"net_change":2.1,"total_buy_quantity":100800.0,"total_sell_quantity":77600.0,"lower_circuit_limit":8.5,"upper_circuit_limit":86.4,"last_trade_time":"1751277563269","oi_day_high":78400.0,"oi_day_low":58400.0},"NSE_FO:SJVN25JUL100CE":{"ohlc":{"open":4.25,"high":5.2,"low":4.0,"close":4.6},"depth":{"buy":[{"quantity":29375,"price":4.55,"orders":5},{"quantity":41125,"price":4.5,"orders":7},{"quantity":47000,"price":4.45,"orders":8},{"quantity":41125,"price":4.4,"orders":7},{"quantity":70500,"price":4.35,"orders":3}],"sell":[{"quantity":35250,"price":4.65,"orders":5},{"quantity":52875,"price":4.7,"orders":9},{"quantity":35250,"price":4.75,"orders":6},{"quantity":23500,"price":4.8,"orders":4},{"quantity":11750,"price":4.85,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|126846","symbol":"SJVN25JUL100CE","last_price":4.6,"volume":1122125,"average_price":4.49,"oi":1733125.0,"net_change":0.35,"total_buy_quantity":693250.0,"total_sell_quantity":1163250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1751277585138","oi_day_high":1833000.0,"oi_day_low":1686125.0},"NSE_FO:LICHSGFIN25JUL620CE":{"ohlc":{"open":17.9,"high":21.4,"low":17.9,"close":19.7},"depth":{"buy":[{"quantity":1000,"price":19.5,"orders":1},{"quantity":2000,"price":19.4,"orders":2},{"quantity":3000,"price":19.35,"orders":3},{"quantity":2000,"price":19.3,"orders":2},{"quantity":1000,"price":19.25,"orders":1}],"sell":[{"quantity":1000,"price":19.8,"orders":1},{"quantity":1000,"price":19.85,"orders":1},{"quantity":1000,"price":19.9,"orders":1},{"quantity":1000,"price":20.0,"orders":1},{"quantity":2000,"price":20.1,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|109505","symbol":"LICHSGFIN25JUL620CE","last_price":19.7,"volume":1211000,"average_price":19.97,"oi":1159000.0,"net_change":2.35,"total_buy_quantity":320000.0,"total_sell_quantity":318000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.35,"last_trade_time":"1751277597616","oi_day_high":1202000.0,"oi_day_low":1060000.0},"NSE_FO:HDFCAMC25JUL5100CE":{"ohlc":{"open":205.15,"high":255.0,"low":200.65,"close":233.45},"depth":{"buy":[{"quantity":150,"price":232.65,"orders":1},{"quantity":150,"price":232.6,"orders":1},{"quantity":150,"price":232.3,"orders":1},{"quantity":150,"price":232.25,"orders":1},{"quantity":150,"price":232.2,"orders":1}],"sell":[{"quantity":150,"price":235.05,"orders":1},{"quantity":150,"price":235.35,"orders":1},{"quantity":150,"price":235.75,"orders":1},{"quantity":150,"price":235.8,"orders":1},{"quantity":150,"price":236.1,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|42179","symbol":"HDFCAMC25JUL5100CE","last_price":233.45,"volume":40650,"average_price":229.07,"oi":72300.0,"net_change":29.9,"total_buy_quantity":10950.0,"total_sell_quantity":20100.0,"lower_circuit_limit":26.1,"upper_circuit_limit":381.0,"last_trade_time":"1751277568598","oi_day_high":75150.0,"oi_day_low":72150.0},"NSE_FO:PAYTM25JUL920PE":{"ohlc":{"open":37.05,"high":39.5,"low":33.0,"close":34.6},"depth":{"buy":[{"quantity":1450,"price":34.4,"orders":2},{"quantity":725,"price":34.2,"orders":1},{"quantity":2175,"price":34.15,"orders":3},{"quantity":2900,"price":34.1,"orders":4},{"quantity":2175,"price":34.05,"orders":3}],"sell":[{"quantity":1450,"price":34.65,"orders":2},{"quantity":1450,"price":34.7,"orders":2},{"quantity":2175,"price":34.75,"orders":3},{"quantity":2175,"price":34.8,"orders":3},{"quantity":725,"price":34.85,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|120195","symbol":"PAYTM25JUL920PE","last_price":34.6,"volume":1448550,"average_price":35.11,"oi":614075.0,"net_change":-3.95,"total_buy_quantity":166025.0,"total_sell_quantity":145725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.5,"last_trade_time":"1751277599207","oi_day_high":627125.0,"oi_day_low":301600.0},"NSE_FO:OIL25JUL440CE":{"ohlc":{"open":17.45,"high":19.1,"low":14.9,"close":16.0},"depth":{"buy":[{"quantity":1400,"price":15.7,"orders":1},{"quantity":2800,"price":15.65,"orders":2},{"quantity":2800,"price":15.6,"orders":2},{"quantity":7000,"price":15.55,"orders":3},{"quantity":8400,"price":15.5,"orders":4}],"sell":[{"quantity":1400,"price":15.9,"orders":1},{"quantity":1400,"price":16.0,"orders":1},{"quantity":2800,"price":16.05,"orders":2},{"quantity":2800,"price":16.1,"orders":2},{"quantity":4200,"price":16.15,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|118700","symbol":"OIL25JUL440CE","last_price":16.0,"volume":484400,"average_price":16.66,"oi":568400.0,"net_change":-0.25,"total_buy_quantity":550200.0,"total_sell_quantity":225400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.25,"last_trade_time":"1751277576397","oi_day_high":585200.0,"oi_day_low":492800.0},"NSE_FO:ADANIENT25JUL2600PE":{"ohlc":{"open":50.25,"high":67.7,"low":50.25,"close":60.8},"depth":{"buy":[{"quantity":600,"price":60.3,"orders":2},{"quantity":300,"price":60.15,"orders":1},{"quantity":300,"price":60.1,"orders":1},{"quantity":600,"price":60.05,"orders":2},{"quantity":600,"price":60.0,"orders":2}],"sell":[{"quantity":300,"price":60.95,"orders":1},{"quantity":600,"price":61.0,"orders":2},{"quantity":300,"price":61.05,"orders":1},{"quantity":300,"price":61.15,"orders":1},{"quantity":600,"price":61.2,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|59609","symbol":"ADANIENT25JUL2600PE","last_price":60.8,"volume":815700,"average_price":60.74,"oi":1406700.0,"net_change":10.6,"total_buy_quantity":113700.0,"total_sell_quantity":66000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":144.5,"last_trade_time":"1751277577697","oi_day_high":1429800.0,"oi_day_low":1390800.0},"NSE_FO:ICICIBANK25JUL1440PE":{"ohlc":{"open":17.0,"high":24.55,"low":17.0,"close":22.65},"depth":{"buy":[{"quantity":700,"price":22.65,"orders":1},{"quantity":2100,"price":22.6,"orders":3},{"quantity":2100,"price":22.55,"orders":3},{"quantity":4900,"price":22.5,"orders":6},{"quantity":1400,"price":22.45,"orders":2}],"sell":[{"quantity":700,"price":22.95,"orders":1},{"quantity":1400,"price":23.0,"orders":2},{"quantity":700,"price":23.05,"orders":1},{"quantity":700,"price":23.1,"orders":1},{"quantity":2800,"price":23.15,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|98846","symbol":"ICICIBANK25JUL1440PE","last_price":22.65,"volume":2143400,"average_price":21.14,"oi":924700.0,"net_change":4.8,"total_buy_quantity":228900.0,"total_sell_quantity":140700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.4,"last_trade_time":"1751277599227","oi_day_high":1054200.0,"oi_day_low":906500.0},"NSE_FO:NAUKRI25JUL1520PE":{"ohlc":{"open":53.0,"high":73.65,"low":51.45,"close":69.55},"depth":{"buy":[{"quantity":750,"price":70.0,"orders":2},{"quantity":375,"price":69.6,"orders":1},{"quantity":375,"price":69.55,"orders":1},{"quantity":375,"price":69.5,"orders":1},{"quantity":750,"price":69.1,"orders":1}],"sell":[{"quantity":375,"price":70.75,"orders":1},{"quantity":375,"price":70.8,"orders":1},{"quantity":375,"price":70.85,"orders":1},{"quantity":375,"price":70.95,"orders":1},{"quantity":375,"price":71.0,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|115673","symbol":"NAUKRI25JUL1520PE","last_price":69.55,"volume":25875,"average_price":66.01,"oi":60375.0,"net_change":17.1,"total_buy_quantity":30750.0,"total_sell_quantity":33000.0,"lower_circuit_limit":5.75,"upper_circuit_limit":99.15,"last_trade_time":"1751277518231","oi_day_high":61125.0,"oi_day_low":54375.0},"NSE_FO:PERSISTENT25JUL6100CE":{"ohlc":{"open":254.85,"high":259.6,"low":212.0,"close":239.15},"depth":{"buy":[{"quantity":100,"price":237.9,"orders":1},{"quantity":100,"price":237.75,"orders":1},{"quantity":100,"price":237.6,"orders":1},{"quantity":200,"price":237.15,"orders":2},{"quantity":100,"price":236.95,"orders":1}],"sell":[{"quantity":100,"price":240.7,"orders":1},{"quantity":100,"price":241.25,"orders":1},{"quantity":100,"price":241.65,"orders":1},{"quantity":100,"price":242.2,"orders":1},{"quantity":100,"price":242.25,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|126897","symbol":"PERSISTENT25JUL6100CE","last_price":239.15,"volume":116300,"average_price":235.58,"oi":61700.0,"net_change":10.45,"total_buy_quantity":16200.0,"total_sell_quantity":19600.0,"lower_circuit_limit":24.2,"upper_circuit_limit":433.2,"last_trade_time":"1751277587299","oi_day_high":67500.0,"oi_day_low":59600.0},"NSE_FO:BHARATFORG25JUL1280CE":{"ohlc":{"open":60.7,"high":67.0,"low":57.1,"close":58.15},"depth":{"buy":[{"quantity":500,"price":57.95,"orders":1},{"quantity":500,"price":57.85,"orders":1},{"quantity":500,"price":57.8,"orders":1},{"quantity":1500,"price":57.5,"orders":1},{"quantity":1500,"price":57.2,"orders":1}],"sell":[{"quantity":500,"price":58.95,"orders":1},{"quantity":500,"price":59.0,"orders":1},{"quantity":500,"price":59.15,"orders":1},{"quantity":2000,"price":59.2,"orders":2},{"quantity":500,"price":59.25,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|74200","symbol":"BHARATFORG25JUL1280CE","last_price":58.15,"volume":33000,"average_price":61.55,"oi":161000.0,"net_change":-1.9,"total_buy_quantity":41500.0,"total_sell_quantity":64000.0,"lower_circuit_limit":9.0,"upper_circuit_limit":111.1,"last_trade_time":"1751277432208","oi_day_high":162500.0,"oi_day_low":157500.0},"NSE_FO:TORNTPOWER25JUL1460PE":{"ohlc":{"open":51.4,"high":59.2,"low":43.5,"close":44.7},"depth":{"buy":[{"quantity":375,"price":43.45,"orders":1},{"quantity":375,"price":43.4,"orders":1},{"quantity":375,"price":41.55,"orders":1},{"quantity":375,"price":41.5,"orders":1},{"quantity":375,"price":40.45,"orders":1}],"sell":[{"quantity":375,"price":45.1,"orders":1},{"quantity":375,"price":45.2,"orders":1},{"quantity":375,"price":46.45,"orders":1},{"quantity":375,"price":48.05,"orders":1},{"quantity":375,"price":48.1,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|139315","symbol":"TORNTPOWER25JUL1460PE","last_price":44.7,"volume":24750,"average_price":49.9,"oi":18375.0,"net_change":6.25,"total_buy_quantity":63000.0,"total_sell_quantity":36000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.0,"last_trade_time":"1751277525353","oi_day_high":18750.0,"oi_day_low":15375.0},"NSE_FO:MARUTI25JUL12700PE":{"ohlc":{"open":274.65,"high":465.7,"low":274.65,"close":441.0},"depth":{"buy":[{"quantity":50,"price":435.45,"orders":1},{"quantity":50,"price":435.4,"orders":1},{"quantity":50,"price":435.35,"orders":1},{"quantity":50,"price":435.3,"orders":1},{"quantity":50,"price":435.25,"orders":1}],"sell":[{"quantity":50,"price":441.85,"orders":1},{"quantity":50,"price":441.9,"orders":1},{"quantity":50,"price":442.0,"orders":1},{"quantity":50,"price":442.5,"orders":1},{"quantity":50,"price":442.55,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|117867","symbol":"MARUTI25JUL12700PE","last_price":441.0,"volume":44000,"average_price":361.5,"oi":19200.0,"net_change":161.35,"total_buy_quantity":4500.0,"total_sell_quantity":5450.0,"lower_circuit_limit":36.45,"upper_circuit_limit":750.6,"last_trade_time":"1751277547215","oi_day_high":20850.0,"oi_day_low":18900.0},"NSE_FO:OBEROIRLTY25JUL1980CE":{"ohlc":{"open":50.75,"high":52.75,"low":40.2,"close":42.55},"depth":{"buy":[{"quantity":700,"price":44.85,"orders":2},{"quantity":350,"price":44.8,"orders":1},{"quantity":350,"price":44.75,"orders":1},{"quantity":350,"price":44.7,"orders":1},{"quantity":350,"price":44.65,"orders":1}],"sell":[{"quantity":350,"price":45.9,"orders":1},{"quantity":350,"price":45.95,"orders":1},{"quantity":350,"price":46.0,"orders":1},{"quantity":1050,"price":46.45,"orders":2},{"quantity":350,"price":46.5,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|124467","symbol":"OBEROIRLTY25JUL1980CE","last_price":42.55,"volume":29050,"average_price":45.27,"oi":61950.0,"net_change":-4.5,"total_buy_quantity":52150.0,"total_sell_quantity":67550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.85,"last_trade_time":"1751277041010","oi_day_high":61950.0,"oi_day_low":54950.0},"NSE_FO:EXIDEIND25JUL390PE":{"ohlc":{"open":12.15,"high":13.6,"low":10.8,"close":12.3},"depth":{"buy":[{"quantity":1800,"price":12.3,"orders":1},{"quantity":1800,"price":12.25,"orders":1},{"quantity":5400,"price":12.2,"orders":3},{"quantity":1800,"price":12.1,"orders":1},{"quantity":5400,"price":12.05,"orders":2}],"sell":[{"quantity":1800,"price":12.35,"orders":1},{"quantity":5400,"price":12.55,"orders":3},{"quantity":7200,"price":12.6,"orders":4},{"quantity":5400,"price":12.65,"orders":3},{"quantity":3600,"price":12.7,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|90634","symbol":"EXIDEIND25JUL390PE","last_price":12.3,"volume":387000,"average_price":12.03,"oi":867600.0,"net_change":0.35,"total_buy_quantity":300600.0,"total_sell_quantity":286200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.95,"last_trade_time":"1751277582274","oi_day_high":867600.0,"oi_day_low":822600.0},"NSE_FO:JUBLFOOD25JUL710PE":{"ohlc":{"open":22.0,"high":26.25,"low":22.0,"close":24.15},"depth":{"buy":[{"quantity":1250,"price":24.75,"orders":1},{"quantity":2500,"price":24.7,"orders":2},{"quantity":2500,"price":24.65,"orders":2},{"quantity":1250,"price":24.6,"orders":1},{"quantity":1250,"price":24.55,"orders":1}],"sell":[{"quantity":1250,"price":25.25,"orders":1},{"quantity":2500,"price":25.4,"orders":2},{"quantity":1250,"price":25.45,"orders":1},{"quantity":1250,"price":25.55,"orders":1},{"quantity":1250,"price":25.6,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|110570","symbol":"JUBLFOOD25JUL710PE","last_price":24.15,"volume":163750,"average_price":24.63,"oi":223750.0,"net_change":0.85,"total_buy_quantity":167500.0,"total_sell_quantity":191250.0,"lower_circuit_limit":3.3,"upper_circuit_limit":43.3,"last_trade_time":"1751277243476","oi_day_high":227500.0,"oi_day_low":183750.0},"NSE_FO:PIDILITIND25JUL3020CE":{"ohlc":{"open":85.45,"high":85.45,"low":75.9,"close":77.75},"depth":{"buy":[{"quantity":250,"price":80.25,"orders":1},{"quantity":250,"price":80.1,"orders":1},{"quantity":250,"price":80.0,"orders":1},{"quantity":250,"price":79.95,"orders":1},{"quantity":250,"price":77.75,"orders":1}],"sell":[{"quantity":750,"price":82.5,"orders":3},{"quantity":250,"price":82.55,"orders":1},{"quantity":250,"price":83.1,"orders":1},{"quantity":250,"price":83.15,"orders":1},{"quantity":250,"price":84.9,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|127945","symbol":"PIDILITIND25JUL3020CE","last_price":77.75,"volume":3000,"average_price":78.06,"oi":22000.0,"net_change":-6.7,"total_buy_quantity":15500.0,"total_sell_quantity":17750.0,"lower_circuit_limit":15.8,"upper_circuit_limit":153.1,"last_trade_time":"1751271074916","oi_day_high":22000.0,"oi_day_low":22000.0},"NSE_FO:M&MFIN25JUL270CE":{"ohlc":{"open":12.1,"high":12.1,"low":10.25,"close":10.4},"depth":{"buy":[{"quantity":4112,"price":10.4,"orders":1},{"quantity":4112,"price":10.35,"orders":2},{"quantity":6168,"price":10.15,"orders":1},{"quantity":6168,"price":10.1,"orders":1},{"quantity":10280,"price":10.05,"orders":2}],"sell":[{"quantity":2056,"price":10.5,"orders":1},{"quantity":2056,"price":10.55,"orders":1},{"quantity":2056,"price":10.6,"orders":1},{"quantity":4112,"price":10.65,"orders":2},{"quantity":2056,"price":10.7,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|50325","symbol":"M&MFIN25JUL270CE","last_price":10.4,"volume":958096,"average_price":10.92,"oi":1235656.0,"net_change":-1.25,"total_buy_quantity":269336.0,"total_sell_quantity":300176.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.65,"last_trade_time":"1751277528989","oi_day_high":1264440.0,"oi_day_low":894360.0},"NSE_FO:IRCTC25JUL770CE":{"ohlc":{"open":31.9,"high":35.25,"low":26.7,"close":29.95},"depth":{"buy":[{"quantity":875,"price":29.45,"orders":1},{"quantity":875,"price":29.4,"orders":1},{"quantity":1750,"price":29.35,"orders":2},{"quantity":875,"price":29.3,"orders":1},{"quantity":875,"price":29.25,"orders":1}],"sell":[{"quantity":1750,"price":29.8,"orders":2},{"quantity":1750,"price":29.95,"orders":2},{"quantity":875,"price":30.0,"orders":1},{"quantity":2625,"price":30.05,"orders":1},{"quantity":875,"price":30.1,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|107345","symbol":"IRCTC25JUL770CE","last_price":29.95,"volume":111125,"average_price":30.97,"oi":237125.0,"net_change":-0.95,"total_buy_quantity":69125.0,"total_sell_quantity":147875.0,"lower_circuit_limit":4.15,"upper_circuit_limit":57.65,"last_trade_time":"1751277421579","oi_day_high":239750.0,"oi_day_low":235375.0},"NSE_FO:DELHIVERY25JUL385CE":{"ohlc":{"open":15.85,"high":20.0,"low":14.25,"close":15.0},"depth":{"buy":[{"quantity":2075,"price":14.75,"orders":1},{"quantity":4150,"price":14.7,"orders":2},{"quantity":4150,"price":14.65,"orders":2},{"quantity":6225,"price":14.6,"orders":3},{"quantity":6225,"price":14.55,"orders":2}],"sell":[{"quantity":2075,"price":14.95,"orders":1},{"quantity":2075,"price":15.0,"orders":1},{"quantity":2075,"price":15.1,"orders":1},{"quantity":2075,"price":15.15,"orders":1},{"quantity":4150,"price":15.2,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|91427","symbol":"DELHIVERY25JUL385CE","last_price":15.0,"volume":454425,"average_price":15.82,"oi":284275.0,"net_change":-0.05,"total_buy_quantity":340300.0,"total_sell_quantity":278050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.05,"last_trade_time":"1751277420086","oi_day_high":284275.0,"oi_day_low":188825.0},"NSE_FO:DLF25JUL840CE":{"ohlc":{"open":32.8,"high":34.55,"low":26.65,"close":28.0},"depth":{"buy":[{"quantity":2475,"price":28.0,"orders":1},{"quantity":1650,"price":27.95,"orders":2},{"quantity":2475,"price":27.9,"orders":3},{"quantity":4125,"price":27.85,"orders":5},{"quantity":2475,"price":27.8,"orders":3}],"sell":[{"quantity":2475,"price":28.15,"orders":3},{"quantity":3300,"price":28.2,"orders":3},{"quantity":3300,"price":28.25,"orders":4},{"quantity":825,"price":28.3,"orders":1},{"quantity":1650,"price":28.35,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|88512","symbol":"DLF25JUL840CE","last_price":28.0,"volume":1183875,"average_price":28.86,"oi":629475.0,"net_change":-4.0,"total_buy_quantity":219450.0,"total_sell_quantity":231000.0,"lower_circuit_limit":1.05,"upper_circuit_limit":62.95,"last_trade_time":"1751277580140","oi_day_high":656700.0,"oi_day_low":405900.0},"NSE_FO:GRASIM25JUL2880PE":{"ohlc":{"open":65.6,"high":82.65,"low":65.6,"close":78.0},"depth":{"buy":[{"quantity":1750,"price":70.4,"orders":2},{"quantity":5500,"price":70.35,"orders":2},{"quantity":250,"price":69.7,"orders":1},{"quantity":3750,"price":69.65,"orders":1},{"quantity":250,"price":68.05,"orders":1}],"sell":[{"quantity":1000,"price":88.7,"orders":1},{"quantity":500,"price":88.75,"orders":2},{"quantity":2750,"price":88.8,"orders":1},{"quantity":250,"price":88.85,"orders":1},{"quantity":1750,"price":88.9,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|93476","symbol":"GRASIM25JUL2880PE","last_price":78.0,"volume":45750,"average_price":73.23,"oi":44500.0,"net_change":6.95,"total_buy_quantity":33500.0,"total_sell_quantity":30500.0,"lower_circuit_limit":8.9,"upper_circuit_limit":133.2,"last_trade_time":"1751277596767","oi_day_high":46250.0,"oi_day_low":43000.0},"NSE_FO:PRESTIGE25JUL1700PE":{"ohlc":{"open":77.6,"high":92.55,"low":75.9,"close":86.0},"depth":{"buy":[{"quantity":450,"price":85.8,"orders":1},{"quantity":450,"price":85.75,"orders":1},{"quantity":450,"price":85.3,"orders":1},{"quantity":450,"price":85.25,"orders":1},{"quantity":450,"price":85.2,"orders":1}],"sell":[{"quantity":450,"price":87.0,"orders":1},{"quantity":450,"price":87.15,"orders":1},{"quantity":450,"price":87.2,"orders":1},{"quantity":1350,"price":87.35,"orders":2},{"quantity":450,"price":87.4,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|131528","symbol":"PRESTIGE25JUL1700PE","last_price":86.0,"volume":117450,"average_price":84.7,"oi":99900.0,"net_change":1.65,"total_buy_quantity":32850.0,"total_sell_quantity":67050.0,"lower_circuit_limit":14.75,"upper_circuit_limit":153.95,"last_trade_time":"1751277592016","oi_day_high":101250.0,"oi_day_low":88650.0},"NSE_FO:BSOFT25JUL440PE":{"ohlc":{"open":25.5,"high":25.5,"low":20.25,"close":21.25},"depth":{"buy":[{"quantity":1300,"price":21.0,"orders":1},{"quantity":1300,"price":20.95,"orders":1},{"quantity":2600,"price":20.9,"orders":2},{"quantity":2600,"price":20.85,"orders":2},{"quantity":1300,"price":20.8,"orders":1}],"sell":[{"quantity":1300,"price":21.3,"orders":1},{"quantity":1300,"price":21.35,"orders":1},{"quantity":2600,"price":21.4,"orders":2},{"quantity":2600,"price":21.45,"orders":2},{"quantity":2600,"price":21.5,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|79447","symbol":"BSOFT25JUL440PE","last_price":21.25,"volume":234000,"average_price":21.41,"oi":292500.0,"net_change":-2.0,"total_buy_quantity":162500.0,"total_sell_quantity":195000.0,"lower_circuit_limit":3.25,"upper_circuit_limit":43.25,"last_trade_time":"1751277561662","oi_day_high":299000.0,"oi_day_low":283400.0},"NSE_FO:HINDUNILVR25JUL2280CE":{"ohlc":{"open":65.95,"high":69.4,"low":55.15,"close":57.95},"depth":{"buy":[{"quantity":900,"price":57.55,"orders":1},{"quantity":600,"price":57.5,"orders":1},{"quantity":300,"price":57.4,"orders":1},{"quantity":300,"price":57.2,"orders":1},{"quantity":300,"price":57.15,"orders":1}],"sell":[{"quantity":600,"price":57.9,"orders":2},{"quantity":300,"price":57.95,"orders":1},{"quantity":300,"price":58.15,"orders":1},{"quantity":300,"price":58.2,"orders":1},{"quantity":300,"price":58.3,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|97956","symbol":"HINDUNILVR25JUL2280CE","last_price":57.95,"volume":199500,"average_price":60.58,"oi":218100.0,"net_change":-5.7,"total_buy_quantity":24300.0,"total_sell_quantity":42000.0,"lower_circuit_limit":13.15,"upper_circuit_limit":114.15,"last_trade_time":"1751277552329","oi_day_high":224400.0,"oi_day_low":217200.0},"NSE_FO:INDUSTOWER25JUL415PE":{"ohlc":{"open":13.55,"high":15.25,"low":10.7,"close":10.65},"depth":{"buy":[{"quantity":1700,"price":10.65,"orders":1},{"quantity":1700,"price":10.5,"orders":1},{"quantity":5100,"price":10.45,"orders":3},{"quantity":6800,"price":10.4,"orders":2},{"quantity":1700,"price":10.35,"orders":1}],"sell":[{"quantity":1700,"price":10.75,"orders":1},{"quantity":5100,"price":10.8,"orders":3},{"quantity":11900,"price":10.85,"orders":5},{"quantity":6800,"price":10.9,"orders":4},{"quantity":6800,"price":10.95,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|106249","symbol":"INDUSTOWER25JUL415PE","last_price":10.65,"volume":596700,"average_price":12.47,"oi":270300.0,"net_change":-3.65,"total_buy_quantity":336600.0,"total_sell_quantity":265200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.3,"last_trade_time":"1751277584411","oi_day_high":275400.0,"oi_day_low":176800.0},"NSE_FO:SUNPHARMA25JUL1660PE":{"ohlc":{"open":21.55,"high":29.45,"low":19.45,"close":28.8},"depth":{"buy":[{"quantity":350,"price":28.05,"orders":1},{"quantity":700,"price":28.0,"orders":2},{"quantity":350,"price":27.95,"orders":1},{"quantity":350,"price":27.9,"orders":1},{"quantity":350,"price":27.3,"orders":1}],"sell":[{"quantity":350,"price":28.5,"orders":1},{"quantity":350,"price":28.55,"orders":1},{"quantity":350,"price":28.6,"orders":1},{"quantity":350,"price":28.65,"orders":1},{"quantity":350,"price":28.7,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|136609","symbol":"SUNPHARMA25JUL1660PE","last_price":28.8,"volume":212450,"average_price":22.77,"oi":139300.0,"net_change":5.65,"total_buy_quantity":454300.0,"total_sell_quantity":54250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.55,"last_trade_time":"1751277465398","oi_day_high":155050.0,"oi_day_low":136850.0},"NSE_FO:BANKBARODA25JUL240CE":{"ohlc":{"open":10.6,"high":14.9,"low":10.6,"close":13.75},"depth":{"buy":[{"quantity":2925,"price":13.45,"orders":1},{"quantity":20475,"price":13.4,"orders":7},{"quantity":5850,"price":13.35,"orders":2},{"quantity":8775,"price":13.3,"orders":3},{"quantity":2925,"price":13.25,"orders":1}],"sell":[{"quantity":5850,"price":13.55,"orders":2},{"quantity":11700,"price":13.6,"orders":4},{"quantity":5850,"price":13.65,"orders":2},{"quantity":2925,"price":13.7,"orders":1},{"quantity":5850,"price":13.75,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|40701","symbol":"BANKBARODA25JUL240CE","last_price":13.75,"volume":3562650,"average_price":13.17,"oi":2296125.0,"net_change":4.05,"total_buy_quantity":356850.0,"total_sell_quantity":383175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1751277423258","oi_day_high":2521350.0,"oi_day_low":2287350.0},"NSE_FO:IEX25JUL190PE":{"ohlc":{"open":6.25,"high":6.55,"low":4.95,"close":5.35},"depth":{"buy":[{"quantity":11250,"price":5.25,"orders":3},{"quantity":22500,"price":5.2,"orders":6},{"quantity":15000,"price":5.15,"orders":4},{"quantity":15000,"price":5.1,"orders":3},{"quantity":30000,"price":5.05,"orders":5}],"sell":[{"quantity":22500,"price":5.35,"orders":5},{"quantity":15000,"price":5.4,"orders":4},{"quantity":26250,"price":5.45,"orders":6},{"quantity":18750,"price":5.5,"orders":4},{"quantity":15000,"price":5.55,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|100595","symbol":"IEX25JUL190PE","last_price":5.35,"volume":2880000,"average_price":5.68,"oi":3270000.0,"net_change":-1.5,"total_buy_quantity":641250.0,"total_sell_quantity":382500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1751277580722","oi_day_high":3288750.0,"oi_day_low":2955000.0},"NSE_FO:SHRIRAMFIN25JUL700PE":{"ohlc":{"open":26.5,"high":26.5,"low":22.0,"close":23.65},"depth":{"buy":[{"quantity":825,"price":23.65,"orders":1},{"quantity":825,"price":23.6,"orders":1},{"quantity":2475,"price":23.55,"orders":2},{"quantity":1650,"price":23.5,"orders":2},{"quantity":4125,"price":23.45,"orders":3}],"sell":[{"quantity":825,"price":23.7,"orders":1},{"quantity":825,"price":23.8,"orders":1},{"quantity":825,"price":23.85,"orders":1},{"quantity":2475,"price":23.9,"orders":3},{"quantity":2475,"price":23.95,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|126283","symbol":"SHRIRAMFIN25JUL700PE","last_price":23.65,"volume":726000,"average_price":23.91,"oi":462000.0,"net_change":-3.5,"total_buy_quantity":142725.0,"total_sell_quantity":201300.0,"lower_circuit_limit":5.05,"upper_circuit_limit":49.25,"last_trade_time":"1751277588583","oi_day_high":471075.0,"oi_day_low":396000.0},"NSE_FO:APLAPOLLO25JUL1800PE":{"ohlc":{"open":75.7,"high":86.0,"low":68.7,"close":80.45},"depth":{"buy":[{"quantity":350,"price":81.55,"orders":1},{"quantity":350,"price":81.5,"orders":1},{"quantity":350,"price":81.45,"orders":1},{"quantity":350,"price":79.65,"orders":1},{"quantity":350,"price":79.6,"orders":1}],"sell":[{"quantity":350,"price":83.75,"orders":1},{"quantity":350,"price":83.8,"orders":1},{"quantity":350,"price":83.9,"orders":1},{"quantity":350,"price":84.3,"orders":1},{"quantity":350,"price":85.7,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|63958","symbol":"APLAPOLLO25JUL1800PE","last_price":80.45,"volume":63700,"average_price":78.14,"oi":186200.0,"net_change":8.75,"total_buy_quantity":14000.0,"total_sell_quantity":28000.0,"lower_circuit_limit":15.4,"upper_circuit_limit":128.0,"last_trade_time":"1751277379393","oi_day_high":186900.0,"oi_day_low":177100.0},"NSE_FO:ICICIGI25JUL2020PE":{"ohlc":{"open":54.8,"high":56.35,"low":40.5,"close":44.1},"depth":{"buy":[{"quantity":325,"price":43.8,"orders":1},{"quantity":325,"price":43.75,"orders":1},{"quantity":325,"price":43.65,"orders":1},{"quantity":325,"price":43.6,"orders":1},{"quantity":650,"price":43.55,"orders":1}],"sell":[{"quantity":325,"price":45.1,"orders":1},{"quantity":325,"price":45.25,"orders":1},{"quantity":325,"price":45.35,"orders":1},{"quantity":325,"price":45.4,"orders":1},{"quantity":325,"price":45.55,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|102838","symbol":"ICICIGI25JUL2020PE","last_price":44.1,"volume":23400,"average_price":46.93,"oi":33475.0,"net_change":-9.0,"total_buy_quantity":57525.0,"total_sell_quantity":52325.0,"lower_circuit_limit":8.45,"upper_circuit_limit":97.75,"last_trade_time":"1751277027680","oi_day_high":33475.0,"oi_day_low":30550.0},"NSE_FO:CANBK25JUL111CE":{"ohlc":{"open":4.75,"high":6.5,"low":4.75,"close":5.85},"depth":{"buy":[{"quantity":40500,"price":5.8,"orders":6},{"quantity":54000,"price":5.75,"orders":7},{"quantity":33750,"price":5.7,"orders":4},{"quantity":40500,"price":5.65,"orders":4},{"quantity":6750,"price":5.6,"orders":1}],"sell":[{"quantity":27000,"price":5.9,"orders":3},{"quantity":67500,"price":5.95,"orders":8},{"quantity":108000,"price":6.0,"orders":8},{"quantity":33750,"price":6.05,"orders":3},{"quantity":20250,"price":6.1,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|85813","symbol":"CANBK25JUL111CE","last_price":5.85,"volume":3645000,"average_price":5.81,"oi":2349000.0,"net_change":1.55,"total_buy_quantity":850500.0,"total_sell_quantity":1019250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1751277567313","oi_day_high":2578500.0,"oi_day_low":2349000.0},"NSE_FO:APOLLOHOSP25JUL7100PE":{"ohlc":{"open":69.95,"high":94.5,"low":69.95,"close":80.2},"depth":{"buy":[{"quantity":125,"price":77.15,"orders":1},{"quantity":125,"price":77.1,"orders":1},{"quantity":125,"price":73.0,"orders":1},{"quantity":250,"price":70.85,"orders":1},{"quantity":3750,"price":70.8,"orders":1}],"sell":[{"quantity":125,"price":80.7,"orders":1},{"quantity":125,"price":80.75,"orders":1},{"quantity":250,"price":80.95,"orders":1},{"quantity":125,"price":81.0,"orders":1},{"quantity":250,"price":83.5,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|64602","symbol":"APOLLOHOSP25JUL7100PE","last_price":80.2,"volume":93500,"average_price":83.08,"oi":68750.0,"net_change":10.95,"total_buy_quantity":22125.0,"total_sell_quantity":12250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":166.7,"last_trade_time":"1751277578827","oi_day_high":69000.0,"oi_day_low":55250.0},"NSE_FO:DMART25JUL4300PE":{"ohlc":{"open":113.7,"high":122.0,"low":94.95,"close":102.8},"depth":{"buy":[{"quantity":300,"price":103.2,"orders":2},{"quantity":150,"price":102.75,"orders":1},{"quantity":300,"price":102.6,"orders":2},{"quantity":300,"price":102.5,"orders":2},{"quantity":450,"price":102.1,"orders":2}],"sell":[{"quantity":150,"price":104.2,"orders":1},{"quantity":300,"price":104.25,"orders":2},{"quantity":150,"price":104.45,"orders":1},{"quantity":300,"price":105.2,"orders":2},{"quantity":450,"price":105.25,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|88890","symbol":"DMART25JUL4300PE","last_price":102.8,"volume":90450,"average_price":107.47,"oi":92100.0,"net_change":-22.9,"total_buy_quantity":30300.0,"total_sell_quantity":27750.0,"lower_circuit_limit":21.15,"upper_circuit_limit":230.25,"last_trade_time":"1751277361190","oi_day_high":96600.0,"oi_day_low":89700.0},"NSE_FO:ATGL25JUL650PE":{"ohlc":{"open":15.65,"high":19.1,"low":14.4,"close":15.7},"depth":{"buy":[{"quantity":875,"price":15.3,"orders":1},{"quantity":3500,"price":15.25,"orders":3},{"quantity":1750,"price":15.2,"orders":2},{"quantity":1750,"price":15.15,"orders":2},{"quantity":1750,"price":14.85,"orders":1}],"sell":[{"quantity":875,"price":15.85,"orders":1},{"quantity":1750,"price":15.95,"orders":2},{"quantity":875,"price":16.0,"orders":1},{"quantity":875,"price":16.05,"orders":1},{"quantity":1750,"price":16.3,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|78307","symbol":"ATGL25JUL650PE","last_price":15.7,"volume":191625,"average_price":16.54,"oi":188125.0,"net_change":-0.05,"total_buy_quantity":259000.0,"total_sell_quantity":151375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.2,"last_trade_time":"1751277516784","oi_day_high":220500.0,"oi_day_low":188125.0},"NSE_FO:MAXHEALTH25JUL1260PE":{"ohlc":{"open":30.8,"high":36.9,"low":30.15,"close":34.9},"depth":{"buy":[{"quantity":1050,"price":34.8,"orders":2},{"quantity":1050,"price":34.5,"orders":2},{"quantity":525,"price":34.45,"orders":1},{"quantity":525,"price":34.4,"orders":1},{"quantity":1050,"price":34.35,"orders":1}],"sell":[{"quantity":1050,"price":35.25,"orders":2},{"quantity":525,"price":35.35,"orders":1},{"quantity":525,"price":35.4,"orders":1},{"quantity":525,"price":35.45,"orders":1},{"quantity":525,"price":35.5,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|118317","symbol":"MAXHEALTH25JUL1260PE","last_price":34.9,"volume":96075,"average_price":33.62,"oi":122325.0,"net_change":-0.75,"total_buy_quantity":82950.0,"total_sell_quantity":113400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.85,"last_trade_time":"1751277495762","oi_day_high":122850.0,"oi_day_low":103950.0},"NSE_FO:PATANJALI25JUL1660CE":{"ohlc":{"open":47.6,"high":54.75,"low":42.25,"close":48.0},"depth":{"buy":[{"quantity":300,"price":47.45,"orders":1},{"quantity":300,"price":47.4,"orders":1},{"quantity":300,"price":47.3,"orders":1},{"quantity":300,"price":47.25,"orders":1},{"quantity":300,"price":47.05,"orders":1}],"sell":[{"quantity":600,"price":48.0,"orders":1},{"quantity":300,"price":48.7,"orders":1},{"quantity":300,"price":48.75,"orders":1},{"quantity":300,"price":48.95,"orders":1},{"quantity":600,"price":49.05,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|126273","symbol":"PATANJALI25JUL1660CE","last_price":48.0,"volume":114600,"average_price":46.07,"oi":70800.0,"net_change":4.4,"total_buy_quantity":95700.0,"total_sell_quantity":46500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.15,"last_trade_time":"1751277591206","oi_day_high":72300.0,"oi_day_low":54600.0},"NSE_FO:ASHOKLEY25JUL250PE":{"ohlc":{"open":6.5,"high":7.1,"low":6.15,"close":6.9},"depth":{"buy":[{"quantity":10000,"price":6.85,"orders":4},{"quantity":10000,"price":6.8,"orders":4},{"quantity":15000,"price":6.75,"orders":6},{"quantity":17500,"price":6.7,"orders":7},{"quantity":15000,"price":6.65,"orders":4}],"sell":[{"quantity":7500,"price":6.95,"orders":3},{"quantity":27500,"price":7.0,"orders":7},{"quantity":27500,"price":7.05,"orders":7},{"quantity":20000,"price":7.1,"orders":7},{"quantity":5000,"price":7.15,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|65365","symbol":"ASHOKLEY25JUL250PE","last_price":6.9,"volume":2217500,"average_price":6.67,"oi":1460000.0,"net_change":0.3,"total_buy_quantity":595000.0,"total_sell_quantity":380000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1751277582321","oi_day_high":1472500.0,"oi_day_low":1222500.0},"NSE_FO:TORNTPHARM25JUL3200CE":{"ohlc":{"open":288.55,"high":304.0,"low":190.0,"close":254.55},"depth":{"buy":[{"quantity":500,"price":246.25,"orders":2},{"quantity":1000,"price":246.2,"orders":1},{"quantity":250,"price":246.15,"orders":1},{"quantity":1250,"price":237.25,"orders":1},{"quantity":250,"price":236.55,"orders":1}],"sell":[{"quantity":750,"price":265.2,"orders":1},{"quantity":250,"price":265.25,"orders":1},{"quantity":1000,"price":265.3,"orders":1},{"quantity":250,"price":265.35,"orders":1},{"quantity":1250,"price":265.4,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|132787","symbol":"TORNTPHARM25JUL3200CE","last_price":254.55,"volume":35500,"average_price":230.84,"oi":17250.0,"net_change":46.05,"total_buy_quantity":23250.0,"total_sell_quantity":23250.0,"lower_circuit_limit":101.25,"upper_circuit_limit":449.25,"last_trade_time":"1751277527976","oi_day_high":24000.0,"oi_day_low":17250.0},"NSE_FO:GMRAIRPORT25JUL85PE":{"ohlc":{"open":2.25,"high":2.55,"low":2.05,"close":2.05},"depth":{"buy":[{"quantity":118575,"price":2.05,"orders":16},{"quantity":111600,"price":2.0,"orders":12},{"quantity":69750,"price":1.95,"orders":5},{"quantity":20925,"price":1.9,"orders":3},{"quantity":20925,"price":1.85,"orders":2}],"sell":[{"quantity":55800,"price":2.15,"orders":7},{"quantity":153450,"price":2.2,"orders":15},{"quantity":132525,"price":2.25,"orders":14},{"quantity":6975,"price":2.3,"orders":1},{"quantity":20925,"price":2.35,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|96081","symbol":"GMRAIRPORT25JUL85PE","last_price":2.05,"volume":1722825,"average_price":2.32,"oi":3794400.0,"net_change":-0.3,"total_buy_quantity":1318275.0,"total_sell_quantity":1199700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1751277573897","oi_day_high":3794400.0,"oi_day_low":3473550.0},"NSE_FO:IRFC25JUL140CE":{"ohlc":{"open":5.8,"high":7.25,"low":5.75,"close":6.85},"depth":{"buy":[{"quantity":8500,"price":6.75,"orders":2},{"quantity":17000,"price":6.7,"orders":3},{"quantity":34000,"price":6.65,"orders":7},{"quantity":21250,"price":6.6,"orders":3},{"quantity":12750,"price":6.55,"orders":2}],"sell":[{"quantity":4250,"price":6.8,"orders":1},{"quantity":21250,"price":6.85,"orders":5},{"quantity":25500,"price":6.9,"orders":6},{"quantity":25500,"price":6.95,"orders":6},{"quantity":38250,"price":7.0,"orders":9}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|104899","symbol":"IRFC25JUL140CE","last_price":6.85,"volume":4343500,"average_price":6.71,"oi":3030250.0,"net_change":1.2,"total_buy_quantity":756500.0,"total_sell_quantity":760750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1751277531247","oi_day_high":4003500.0,"oi_day_low":3000500.0},"NSE_FO:LUPIN25JUL1920PE":{"ohlc":{"open":37.0,"high":47.5,"low":36.45,"close":44.75},"depth":{"buy":[{"quantity":425,"price":44.75,"orders":1},{"quantity":425,"price":44.7,"orders":1},{"quantity":425,"price":44.4,"orders":1},{"quantity":425,"price":44.3,"orders":1},{"quantity":425,"price":44.25,"orders":1}],"sell":[{"quantity":425,"price":45.4,"orders":1},{"quantity":425,"price":45.45,"orders":1},{"quantity":425,"price":45.5,"orders":1},{"quantity":425,"price":45.55,"orders":1},{"quantity":425,"price":45.6,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|111959","symbol":"LUPIN25JUL1920PE","last_price":44.75,"volume":69275,"average_price":42.7,"oi":56950.0,"net_change":1.65,"total_buy_quantity":89675.0,"total_sell_quantity":64600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.75,"last_trade_time":"1751277582082","oi_day_high":62050.0,"oi_day_low":54400.0},"NSE_FO:BRITANNIA25JUL5850PE":{"ohlc":{"open":136.5,"high":155.45,"low":117.55,"close":123.0},"depth":{"buy":[{"quantity":125,"price":122.8,"orders":1},{"quantity":125,"price":122.75,"orders":1},{"quantity":125,"price":122.7,"orders":1},{"quantity":125,"price":120.65,"orders":1},{"quantity":125,"price":120.6,"orders":1}],"sell":[{"quantity":250,"price":124.75,"orders":2},{"quantity":125,"price":125.25,"orders":1},{"quantity":125,"price":125.3,"orders":1},{"quantity":125,"price":127.4,"orders":1},{"quantity":250,"price":127.45,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|84654","symbol":"BRITANNIA25JUL5850PE","last_price":123.0,"volume":15500,"average_price":125.76,"oi":11000.0,"net_change":-14.85,"total_buy_quantity":17750.0,"total_sell_quantity":19750.0,"lower_circuit_limit":25.3,"upper_circuit_limit":250.4,"last_trade_time":"1751277466028","oi_day_high":11000.0,"oi_day_low":4625.0},"NSE_FO:KPITTECH25JUL1280CE":{"ohlc":{"open":50.9,"high":56.75,"low":45.8,"close":48.0},"depth":{"buy":[{"quantity":400,"price":48.0,"orders":1},{"quantity":400,"price":47.5,"orders":1},{"quantity":400,"price":47.45,"orders":1},{"quantity":400,"price":47.4,"orders":1},{"quantity":400,"price":47.35,"orders":1}],"sell":[{"quantity":800,"price":48.3,"orders":2},{"quantity":400,"price":48.7,"orders":1},{"quantity":800,"price":48.75,"orders":2},{"quantity":800,"price":48.95,"orders":1},{"quantity":1200,"price":49.0,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|108823","symbol":"KPITTECH25JUL1280CE","last_price":48.0,"volume":374400,"average_price":51.05,"oi":223200.0,"net_change":-2.7,"total_buy_quantity":75600.0,"total_sell_quantity":111200.0,"lower_circuit_limit":1.3,"upper_circuit_limit":100.1,"last_trade_time":"1751277592320","oi_day_high":226400.0,"oi_day_low":168800.0},"NSE_FO:PETRONET25JUL300PE":{"ohlc":{"open":7.0,"high":8.7,"low":6.95,"close":7.75},"depth":{"buy":[{"quantity":1800,"price":7.75,"orders":1},{"quantity":3600,"price":7.7,"orders":2},{"quantity":3600,"price":7.65,"orders":2},{"quantity":7200,"price":7.6,"orders":4},{"quantity":1800,"price":7.55,"orders":1}],"sell":[{"quantity":3600,"price":7.9,"orders":2},{"quantity":3600,"price":7.95,"orders":2},{"quantity":3600,"price":8.0,"orders":2},{"quantity":3600,"price":8.05,"orders":2},{"quantity":3600,"price":8.1,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|120765","symbol":"PETRONET25JUL300PE","last_price":7.75,"volume":484200,"average_price":7.83,"oi":1308600.0,"net_change":0.15,"total_buy_quantity":347400.0,"total_sell_quantity":144000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1751277559162","oi_day_high":1351800.0,"oi_day_low":1218600.0},"NSE_FO:SAIL25JUL132.5CE":{"ohlc":{"open":4.75,"high":5.05,"low":4.2,"close":4.5},"depth":{"buy":[{"quantity":4700,"price":4.45,"orders":1},{"quantity":23500,"price":4.4,"orders":5},{"quantity":47000,"price":4.35,"orders":8},{"quantity":28200,"price":4.3,"orders":6},{"quantity":37600,"price":4.25,"orders":5}],"sell":[{"quantity":9400,"price":4.5,"orders":2},{"quantity":23500,"price":4.55,"orders":5},{"quantity":32900,"price":4.6,"orders":7},{"quantity":32900,"price":4.65,"orders":7},{"quantity":9400,"price":4.7,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|133181","symbol":"SAIL25JUL132.5CE","last_price":4.5,"volume":2350000,"average_price":4.7,"oi":1729600.0,"net_change":-0.2,"total_buy_quantity":1019900.0,"total_sell_quantity":940000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1751277561485","oi_day_high":1837700.0,"oi_day_low":1630900.0},"NSE_FO:INDIGO25JUL5700CE":{"ohlc":{"open":269.0,"high":389.4,"low":269.0,"close":368.0},"depth":{"buy":[{"quantity":150,"price":366.2,"orders":1},{"quantity":150,"price":366.15,"orders":1},{"quantity":450,"price":365.6,"orders":1},{"quantity":150,"price":365.55,"orders":1},{"quantity":150,"price":365.35,"orders":1}],"sell":[{"quantity":150,"price":368.8,"orders":1},{"quantity":150,"price":368.85,"orders":1},{"quantity":450,"price":369.6,"orders":1},{"quantity":150,"price":369.65,"orders":1},{"quantity":300,"price":370.95,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|102014","symbol":"INDIGO25JUL5700CE","last_price":368.0,"volume":466050,"average_price":346.5,"oi":296400.0,"net_change":113.7,"total_buy_quantity":14250.0,"total_sell_quantity":20100.0,"lower_circuit_limit":53.3,"upper_circuit_limit":625.7,"last_trade_time":"1751277571494","oi_day_high":324150.0,"oi_day_low":129000.0},"NSE_FO:AMBUJACEM25JUL565PE":{"ohlc":{"open":10.1,"high":11.35,"low":9.6,"close":9.65},"depth":{"buy":[{"quantity":1050,"price":9.45,"orders":1},{"quantity":3150,"price":9.4,"orders":3},{"quantity":3150,"price":9.35,"orders":3},{"quantity":1050,"price":9.3,"orders":1},{"quantity":1050,"price":9.2,"orders":1}],"sell":[{"quantity":1050,"price":9.65,"orders":1},{"quantity":1050,"price":9.7,"orders":1},{"quantity":1050,"price":9.8,"orders":1},{"quantity":1050,"price":9.85,"orders":1},{"quantity":1050,"price":9.9,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|76691","symbol":"AMBUJACEM25JUL565PE","last_price":9.65,"volume":56700,"average_price":10.29,"oi":130200.0,"net_change":-1.3,"total_buy_quantity":148050.0,"total_sell_quantity":115500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.95,"last_trade_time":"1751277524959","oi_day_high":133350.0,"oi_day_low":127050.0},"NSE_FO:COALINDIA25JUL395CE":{"ohlc":{"open":10.85,"high":11.65,"low":7.85,"close":8.35},"depth":{"buy":[{"quantity":4050,"price":8.3,"orders":2},{"quantity":4050,"price":8.25,"orders":3},{"quantity":5400,"price":8.2,"orders":3},{"quantity":2700,"price":8.15,"orders":2},{"quantity":6750,"price":8.1,"orders":5}],"sell":[{"quantity":1350,"price":8.35,"orders":1},{"quantity":9450,"price":8.4,"orders":6},{"quantity":13500,"price":8.45,"orders":7},{"quantity":13500,"price":8.5,"orders":9},{"quantity":6750,"price":8.55,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|87729","symbol":"COALINDIA25JUL395CE","last_price":8.35,"volume":3732750,"average_price":9.16,"oi":3906900.0,"net_change":-2.25,"total_buy_quantity":344250.0,"total_sell_quantity":588600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.6,"last_trade_time":"1751277582952","oi_day_high":3936600.0,"oi_day_low":2524500.0},"NSE_FO:RELIANCE25JUL1500PE":{"ohlc":{"open":22.05,"high":28.2,"low":18.7,"close":26.1},"depth":{"buy":[{"quantity":500,"price":26.2,"orders":1},{"quantity":500,"price":26.15,"orders":1},{"quantity":2000,"price":26.1,"orders":3},{"quantity":2500,"price":26.05,"orders":4},{"quantity":3500,"price":26.0,"orders":6}],"sell":[{"quantity":1500,"price":26.35,"orders":2},{"quantity":4500,"price":26.4,"orders":6},{"quantity":7500,"price":26.45,"orders":6},{"quantity":3500,"price":26.5,"orders":6},{"quantity":3500,"price":26.55,"orders":4}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|124712","symbol":"RELIANCE25JUL1500PE","last_price":26.1,"volume":6171500,"average_price":23.67,"oi":2146500.0,"net_change":4.0,"total_buy_quantity":234500.0,"total_sell_quantity":317000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.7,"last_trade_time":"1751277597755","oi_day_high":2662500.0,"oi_day_low":2146500.0},"NSE_FO:OFSS25JUL9100CE":{"ohlc":{"open":397.85,"high":400.0,"low":328.0,"close":353.5},"depth":{"buy":[{"quantity":75,"price":351.0,"orders":1},{"quantity":75,"price":350.95,"orders":1},{"quantity":75,"price":350.9,"orders":1},{"quantity":75,"price":350.8,"orders":1},{"quantity":150,"price":350.15,"orders":1}],"sell":[{"quantity":75,"price":354.0,"orders":1},{"quantity":75,"price":355.0,"orders":1},{"quantity":75,"price":356.45,"orders":1},{"quantity":75,"price":356.5,"orders":1},{"quantity":75,"price":357.3,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|125029","symbol":"OFSS25JUL9100CE","last_price":353.5,"volume":38100,"average_price":363.06,"oi":19200.0,"net_change":-26.15,"total_buy_quantity":12000.0,"total_sell_quantity":13800.0,"lower_circuit_limit":62.65,"upper_circuit_limit":696.65,"last_trade_time":"1751277461441","oi_day_high":19425.0,"oi_day_low":12750.0},"NSE_FO:VEDL25JUL460PE":{"ohlc":{"open":11.6,"high":15.35,"low":10.2,"close":12.8},"depth":{"buy":[{"quantity":1150,"price":12.8,"orders":1},{"quantity":1150,"price":12.75,"orders":1},{"quantity":4600,"price":12.7,"orders":4},{"quantity":2300,"price":12.65,"orders":2},{"quantity":2300,"price":12.6,"orders":2}],"sell":[{"quantity":11500,"price":12.95,"orders":2},{"quantity":3450,"price":13.0,"orders":3},{"quantity":2300,"price":13.05,"orders":2},{"quantity":3450,"price":13.1,"orders":3},{"quantity":4600,"price":13.15,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|135157","symbol":"VEDL25JUL460PE","last_price":12.8,"volume":1409900,"average_price":12.92,"oi":1079850.0,"net_change":1.2,"total_buy_quantity":425500.0,"total_sell_quantity":217350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1751277568329","oi_day_high":1100550.0,"oi_day_low":1051100.0},"NSE_FO:UNIONBANK25JUL147.5CE":{"ohlc":{"open":7.85,"high":11.25,"low":7.85,"close":9.9},"depth":{"buy":[{"quantity":4425,"price":9.75,"orders":1},{"quantity":8850,"price":9.7,"orders":2},{"quantity":4425,"price":9.65,"orders":1},{"quantity":17700,"price":9.55,"orders":2},{"quantity":22125,"price":9.4,"orders":1}],"sell":[{"quantity":4425,"price":9.9,"orders":1},{"quantity":17700,"price":9.95,"orders":4},{"quantity":13275,"price":10.0,"orders":3},{"quantity":26550,"price":10.05,"orders":3},{"quantity":17700,"price":10.1,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|140011","symbol":"UNIONBANK25JUL147.5CE","last_price":9.9,"volume":628350,"average_price":10.07,"oi":323025.0,"net_change":2.9,"total_buy_quantity":420375.0,"total_sell_quantity":584100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1751277583280","oi_day_high":407100.0,"oi_day_low":318600.0},"NSE_FO:VBL25JUL460CE":{"ohlc":{"open":18.0,"high":18.0,"low":13.45,"close":14.7},"depth":{"buy":[{"quantity":1025,"price":14.7,"orders":1},{"quantity":1025,"price":14.65,"orders":1},{"quantity":6150,"price":14.6,"orders":5},{"quantity":3075,"price":14.55,"orders":3},{"quantity":5125,"price":14.5,"orders":4}],"sell":[{"quantity":1025,"price":14.85,"orders":1},{"quantity":2050,"price":14.9,"orders":2},{"quantity":2050,"price":14.95,"orders":2},{"quantity":10250,"price":15.0,"orders":6},{"quantity":2050,"price":15.05,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|134946","symbol":"VBL25JUL460CE","last_price":14.7,"volume":1529300,"average_price":14.83,"oi":1306875.0,"net_change":-2.6,"total_buy_quantity":212175.0,"total_sell_quantity":412050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.3,"last_trade_time":"1751277595983","oi_day_high":1351975.0,"oi_day_low":974775.0},"NSE_FO:BPCL25JUL330CE":{"ohlc":{"open":12.8,"high":15.6,"low":11.2,"close":11.75},"depth":{"buy":[{"quantity":1975,"price":11.8,"orders":1},{"quantity":3950,"price":11.75,"orders":2},{"quantity":5925,"price":11.7,"orders":3},{"quantity":9875,"price":11.65,"orders":4},{"quantity":5925,"price":11.6,"orders":3}],"sell":[{"quantity":3950,"price":11.9,"orders":2},{"quantity":5925,"price":11.95,"orders":3},{"quantity":9875,"price":12.0,"orders":5},{"quantity":5925,"price":12.05,"orders":3},{"quantity":7900,"price":12.1,"orders":4}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|77452","symbol":"BPCL25JUL330CE","last_price":11.75,"volume":2265325,"average_price":13.14,"oi":1356825.0,"net_change":-1.15,"total_buy_quantity":335750.0,"total_sell_quantity":448325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.9,"last_trade_time":"1751277590268","oi_day_high":1483225.0,"oi_day_low":1356825.0},"NSE_FO:GLENMARK25JUL1740PE":{"ohlc":{"open":62.75,"high":62.75,"low":43.35,"close":48.1},"depth":{"buy":[{"quantity":375,"price":47.7,"orders":1},{"quantity":375,"price":47.65,"orders":1},{"quantity":375,"price":47.6,"orders":1},{"quantity":375,"price":47.3,"orders":1},{"quantity":375,"price":47.25,"orders":1}],"sell":[{"quantity":375,"price":48.1,"orders":1},{"quantity":375,"price":48.55,"orders":1},{"quantity":1125,"price":48.8,"orders":1},{"quantity":375,"price":48.9,"orders":1},{"quantity":1125,"price":48.95,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|95859","symbol":"GLENMARK25JUL1740PE","last_price":48.1,"volume":200250,"average_price":48.88,"oi":123000.0,"net_change":-14.65,"total_buy_quantity":80250.0,"total_sell_quantity":70125.0,"lower_circuit_limit":10.95,"upper_circuit_limit":114.55,"last_trade_time":"1751277581618","oi_day_high":127500.0,"oi_day_low":70500.0},"NSE_FO:ADANIPORTS25JUL1420CE":{"ohlc":{"open":59.5,"high":62.45,"low":51.3,"close":56.45},"depth":{"buy":[{"quantity":475,"price":56.0,"orders":1},{"quantity":475,"price":55.85,"orders":1},{"quantity":475,"price":55.8,"orders":1},{"quantity":1425,"price":55.75,"orders":2},{"quantity":475,"price":55.7,"orders":1}],"sell":[{"quantity":475,"price":56.65,"orders":1},{"quantity":950,"price":57.15,"orders":1},{"quantity":475,"price":57.25,"orders":1},{"quantity":1425,"price":57.3,"orders":2},{"quantity":475,"price":57.35,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|75936","symbol":"ADANIPORTS25JUL1420CE","last_price":56.45,"volume":337250,"average_price":58.43,"oi":435575.0,"net_change":-2.1,"total_buy_quantity":39425.0,"total_sell_quantity":48450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.7,"last_trade_time":"1751277587982","oi_day_high":485925.0,"oi_day_low":427975.0},"NSE_FO:MAZDOCK25JUL3100PE":{"ohlc":{"open":90.35,"high":100.75,"low":65.65,"close":76.0},"depth":{"buy":[{"quantity":350,"price":75.3,"orders":2},{"quantity":350,"price":75.2,"orders":2},{"quantity":175,"price":74.65,"orders":1},{"quantity":875,"price":74.6,"orders":1},{"quantity":175,"price":74.45,"orders":1}],"sell":[{"quantity":175,"price":76.0,"orders":1},{"quantity":175,"price":76.45,"orders":1},{"quantity":525,"price":77.0,"orders":2},{"quantity":175,"price":77.05,"orders":1},{"quantity":175,"price":77.1,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|118629","symbol":"MAZDOCK25JUL3100PE","last_price":76.0,"volume":390775,"average_price":82.82,"oi":93450.0,"net_change":-32.15,"total_buy_quantity":58100.0,"total_sell_quantity":26600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":245.6,"last_trade_time":"1751277588490","oi_day_high":108500.0,"oi_day_low":62825.0},"NSE_FO:HUDCO25JUL240PE":{"ohlc":{"open":10.75,"high":11.3,"low":8.85,"close":10.55},"depth":{"buy":[{"quantity":8325,"price":10.35,"orders":3},{"quantity":8325,"price":10.3,"orders":3},{"quantity":13875,"price":10.25,"orders":4},{"quantity":2775,"price":10.2,"orders":1},{"quantity":5550,"price":10.15,"orders":2}],"sell":[{"quantity":5550,"price":10.5,"orders":2},{"quantity":5550,"price":10.55,"orders":2},{"quantity":5550,"price":10.6,"orders":2},{"quantity":5550,"price":10.65,"orders":2},{"quantity":2775,"price":10.7,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|98372","symbol":"HUDCO25JUL240PE","last_price":10.55,"volume":868575,"average_price":10.28,"oi":1140525.0,"net_change":-0.95,"total_buy_quantity":466200.0,"total_sell_quantity":421800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1751277540003","oi_day_high":1154400.0,"oi_day_low":1098900.0},"NSE_FO:KOTAKBANK25JUL2200PE":{"ohlc":{"open":49.95,"high":71.1,"low":49.75,"close":67.8},"depth":{"buy":[{"quantity":400,"price":67.45,"orders":1},{"quantity":400,"price":67.3,"orders":1},{"quantity":800,"price":67.2,"orders":2},{"quantity":800,"price":67.15,"orders":2},{"quantity":1200,"price":67.1,"orders":3}],"sell":[{"quantity":400,"price":67.8,"orders":1},{"quantity":800,"price":68.05,"orders":2},{"quantity":400,"price":68.1,"orders":1},{"quantity":400,"price":68.2,"orders":1},{"quantity":400,"price":68.3,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|108471","symbol":"KOTAKBANK25JUL2200PE","last_price":67.8,"volume":640800,"average_price":60.05,"oi":350800.0,"net_change":20.45,"total_buy_quantity":40800.0,"total_sell_quantity":53200.0,"lower_circuit_limit":4.8,"upper_circuit_limit":130.0,"last_trade_time":"1751277569193","oi_day_high":448000.0,"oi_day_low":349200.0},"NSE_FO:CDSL25JUL1740PE":{"ohlc":{"open":60.75,"high":60.75,"low":38.0,"close":42.05},"depth":{"buy":[{"quantity":475,"price":41.9,"orders":1},{"quantity":475,"price":41.85,"orders":1},{"quantity":950,"price":41.8,"orders":2},{"quantity":1425,"price":41.75,"orders":3},{"quantity":950,"price":41.7,"orders":2}],"sell":[{"quantity":475,"price":42.0,"orders":1},{"quantity":475,"price":42.3,"orders":1},{"quantity":475,"price":42.35,"orders":1},{"quantity":950,"price":42.4,"orders":2},{"quantity":475,"price":42.45,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|86306","symbol":"CDSL25JUL1740PE","last_price":42.05,"volume":325375,"average_price":46.66,"oi":247475.0,"net_change":-20.5,"total_buy_quantity":86450.0,"total_sell_quantity":106875.0,"lower_circuit_limit":2.6,"upper_circuit_limit":122.5,"last_trade_time":"1751277518138","oi_day_high":249850.0,"oi_day_low":203775.0},"NSE_FO:BAJAJ-AUTO25JUL8400PE":{"ohlc":{"open":192.9,"high":240.85,"low":170.3,"close":235.3},"depth":{"buy":[{"quantity":75,"price":233.4,"orders":1},{"quantity":75,"price":233.3,"orders":1},{"quantity":75,"price":233.25,"orders":1},{"quantity":75,"price":233.15,"orders":1},{"quantity":300,"price":233.1,"orders":2}],"sell":[{"quantity":75,"price":235.0,"orders":1},{"quantity":75,"price":235.05,"orders":1},{"quantity":75,"price":235.5,"orders":1},{"quantity":375,"price":235.55,"orders":3},{"quantity":75,"price":235.6,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|51015","symbol":"BAJAJ-AUTO25JUL8400PE","last_price":235.3,"volume":127800,"average_price":202.56,"oi":40650.0,"net_change":48.4,"total_buy_quantity":24900.0,"total_sell_quantity":13200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":378.55,"last_trade_time":"1751277598513","oi_day_high":48825.0,"oi_day_low":34350.0},"NSE_FO:HINDPETRO25JUL420PE":{"ohlc":{"open":7.2,"high":8.0,"low":6.85,"close":7.6},"depth":{"buy":[{"quantity":8100,"price":7.5,"orders":4},{"quantity":6075,"price":7.45,"orders":3},{"quantity":6075,"price":7.4,"orders":3},{"quantity":4050,"price":7.35,"orders":2},{"quantity":2025,"price":7.3,"orders":1}],"sell":[{"quantity":4050,"price":7.6,"orders":2},{"quantity":4050,"price":7.65,"orders":2},{"quantity":8100,"price":7.7,"orders":3},{"quantity":16200,"price":7.75,"orders":5},{"quantity":6075,"price":7.8,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|97596","symbol":"HINDPETRO25JUL420PE","last_price":7.6,"volume":927450,"average_price":7.39,"oi":1200825.0,"net_change":-0.15,"total_buy_quantity":372600.0,"total_sell_quantity":542700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1751277597015","oi_day_high":1229175.0,"oi_day_low":1129950.0},"NSE_FO:ONGC25JUL245PE":{"ohlc":{"open":6.45,"high":7.1,"low":5.6,"close":7.1},"depth":{"buy":[{"quantity":6750,"price":7.1,"orders":3},{"quantity":6750,"price":7.05,"orders":3},{"quantity":6750,"price":7.0,"orders":2},{"quantity":22500,"price":6.95,"orders":5},{"quantity":13500,"price":6.9,"orders":2}],"sell":[{"quantity":9000,"price":7.2,"orders":4},{"quantity":9000,"price":7.25,"orders":3},{"quantity":6750,"price":7.3,"orders":2},{"quantity":9000,"price":7.35,"orders":4},{"quantity":24750,"price":7.4,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|119178","symbol":"ONGC25JUL245PE","last_price":7.1,"volume":3316500,"average_price":6.35,"oi":2713500.0,"net_change":0.4,"total_buy_quantity":531000.0,"total_sell_quantity":454500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1751277593355","oi_day_high":2772000.0,"oi_day_low":2391750.0},"NSE_FO:AUBANK25JUL820PE":{"ohlc":{"open":30.95,"high":32.85,"low":26.0,"close":26.75},"depth":{"buy":[{"quantity":1000,"price":26.65,"orders":1},{"quantity":2000,"price":26.6,"orders":2},{"quantity":1000,"price":26.55,"orders":1},{"quantity":1000,"price":26.5,"orders":1},{"quantity":2000,"price":26.45,"orders":2}],"sell":[{"quantity":1000,"price":26.9,"orders":1},{"quantity":1000,"price":26.95,"orders":1},{"quantity":1000,"price":27.0,"orders":1},{"quantity":1000,"price":27.05,"orders":1},{"quantity":2000,"price":27.1,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|67293","symbol":"AUBANK25JUL820PE","last_price":26.75,"volume":246000,"average_price":28.07,"oi":113000.0,"net_change":-8.1,"total_buy_quantity":159000.0,"total_sell_quantity":144000.0,"lower_circuit_limit":9.9,"upper_circuit_limit":59.8,"last_trade_time":"1751277576135","oi_day_high":121000.0,"oi_day_low":60000.0},"NSE_FO:GAIL25JUL187.5CE":{"ohlc":{"open":9.35,"high":9.35,"low":7.35,"close":8.0},"depth":{"buy":[{"quantity":3150,"price":8.0,"orders":1},{"quantity":12600,"price":7.95,"orders":4},{"quantity":15750,"price":7.9,"orders":5},{"quantity":34650,"price":7.85,"orders":3},{"quantity":3150,"price":7.8,"orders":1}],"sell":[{"quantity":15750,"price":8.1,"orders":5},{"quantity":12600,"price":8.15,"orders":4},{"quantity":18900,"price":8.2,"orders":6},{"quantity":37800,"price":8.25,"orders":4},{"quantity":3150,"price":8.3,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|95462","symbol":"GAIL25JUL187.5CE","last_price":8.0,"volume":308700,"average_price":8.1,"oi":837900.0,"net_change":-0.8,"total_buy_quantity":422100.0,"total_sell_quantity":302400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1751277594938","oi_day_high":869400.0,"oi_day_low":752850.0},"NSE_FO:ABCAPITAL25JUL275PE":{"ohlc":{"open":12.3,"high":12.3,"low":7.8,"close":7.9},"depth":{"buy":[{"quantity":3100,"price":7.9,"orders":1},{"quantity":6200,"price":7.85,"orders":2},{"quantity":12400,"price":7.8,"orders":4},{"quantity":12400,"price":7.75,"orders":4},{"quantity":12400,"price":7.7,"orders":3}],"sell":[{"quantity":3100,"price":8.0,"orders":1},{"quantity":9300,"price":8.05,"orders":3},{"quantity":9300,"price":8.1,"orders":3},{"quantity":15500,"price":8.15,"orders":4},{"quantity":3100,"price":8.2,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|74846","symbol":"ABCAPITAL25JUL275PE","last_price":7.9,"volume":1193500,"average_price":8.69,"oi":672700.0,"net_change":-3.8,"total_buy_quantity":548700.0,"total_sell_quantity":666500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.7,"last_trade_time":"1751277561589","oi_day_high":672700.0,"oi_day_low":458800.0},"NSE_FO:KEI25JUL3750PE":{"ohlc":{"open":122.4,"high":131.05,"low":100.5,"close":110.0},"depth":{"buy":[{"quantity":350,"price":106.65,"orders":2},{"quantity":175,"price":106.6,"orders":1},{"quantity":175,"price":106.35,"orders":1},{"quantity":175,"price":106.3,"orders":1},{"quantity":175,"price":106.05,"orders":1}],"sell":[{"quantity":175,"price":109.8,"orders":1},{"quantity":175,"price":109.95,"orders":1},{"quantity":175,"price":110.0,"orders":1},{"quantity":175,"price":110.05,"orders":1},{"quantity":175,"price":111.9,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|111882","symbol":"KEI25JUL3750PE","last_price":110.0,"volume":11550,"average_price":118.59,"oi":11025.0,"net_change":-12.4,"total_buy_quantity":40775.0,"total_sell_quantity":15925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":264.7,"last_trade_time":"1751277329935","oi_day_high":11375.0,"oi_day_low":8050.0},"NSE_FO:BANDHANBNK25JUL185PE":{"ohlc":{"open":6.25,"high":6.25,"low":3.8,"close":4.45},"depth":{"buy":[{"quantity":10800,"price":4.45,"orders":1},{"quantity":32400,"price":4.4,"orders":6},{"quantity":43200,"price":4.35,"orders":9},{"quantity":28800,"price":4.3,"orders":5},{"quantity":28800,"price":4.25,"orders":6}],"sell":[{"quantity":7200,"price":4.5,"orders":2},{"quantity":64800,"price":4.55,"orders":11},{"quantity":46800,"price":4.6,"orders":10},{"quantity":64800,"price":4.65,"orders":9},{"quantity":50400,"price":4.7,"orders":4}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|72557","symbol":"BANDHANBNK25JUL185PE","last_price":4.45,"volume":2890800,"average_price":4.52,"oi":1692000.0,"net_change":-2.1,"total_buy_quantity":907200.0,"total_sell_quantity":1080000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1751277585811","oi_day_high":1695600.0,"oi_day_low":1360800.0},"NSE_FO:IIFL25JUL480CE":{"ohlc":{"open":14.6,"high":19.05,"low":14.6,"close":17.0},"depth":{"buy":[{"quantity":1650,"price":17.15,"orders":1},{"quantity":1650,"price":17.1,"orders":1},{"quantity":1650,"price":16.9,"orders":1},{"quantity":1650,"price":16.7,"orders":1},{"quantity":1650,"price":15.75,"orders":1}],"sell":[{"quantity":1650,"price":17.4,"orders":1},{"quantity":1650,"price":17.45,"orders":1},{"quantity":4950,"price":17.6,"orders":1},{"quantity":6600,"price":17.65,"orders":2},{"quantity":1650,"price":17.75,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|101187","symbol":"IIFL25JUL480CE","last_price":17.0,"volume":209550,"average_price":17.58,"oi":622050.0,"net_change":1.3,"total_buy_quantity":265650.0,"total_sell_quantity":316800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.95,"last_trade_time":"1751277555842","oi_day_high":625350.0,"oi_day_low":594000.0},"NSE_FO:INDUSINDBK25JUL840CE":{"ohlc":{"open":52.0,"high":58.15,"low":45.25,"close":53.0},"depth":{"buy":[{"quantity":700,"price":54.6,"orders":1},{"quantity":2800,"price":54.55,"orders":1},{"quantity":3500,"price":54.5,"orders":2},{"quantity":10500,"price":54.45,"orders":3},{"quantity":3500,"price":54.4,"orders":2}],"sell":[{"quantity":23800,"price":54.7,"orders":2},{"quantity":700,"price":54.85,"orders":1},{"quantity":1400,"price":54.9,"orders":2},{"quantity":2100,"price":54.95,"orders":3},{"quantity":50400,"price":55.0,"orders":4}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|102283","symbol":"INDUSINDBK25JUL840CE","last_price":53.0,"volume":1104600,"average_price":53.08,"oi":1192800.0,"net_change":4.95,"total_buy_quantity":107100.0,"total_sell_quantity":177800.0,"lower_circuit_limit":4.65,"upper_circuit_limit":91.45,"last_trade_time":"1751277598271","oi_day_high":1535100.0,"oi_day_low":1192800.0},"NSE_FO:NATIONALUM25JUL195PE":{"ohlc":{"open":8.8,"high":10.35,"low":7.8,"close":8.1},"depth":{"buy":[{"quantity":3750,"price":8.0,"orders":1},{"quantity":11250,"price":7.95,"orders":3},{"quantity":15000,"price":7.9,"orders":4},{"quantity":11250,"price":7.85,"orders":2},{"quantity":48750,"price":7.8,"orders":5}],"sell":[{"quantity":7500,"price":8.1,"orders":2},{"quantity":7500,"price":8.15,"orders":2},{"quantity":15000,"price":8.2,"orders":4},{"quantity":11250,"price":8.25,"orders":3},{"quantity":37500,"price":8.3,"orders":4}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|120868","symbol":"NATIONALUM25JUL195PE","last_price":8.1,"volume":1935000,"average_price":8.49,"oi":993750.0,"net_change":-0.8,"total_buy_quantity":405000.0,"total_sell_quantity":506250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.9,"last_trade_time":"1751277445805","oi_day_high":1031250.0,"oi_day_low":892500.0},"NSE_FO:MPHASIS25JUL2800PE":{"ohlc":{"open":94.15,"high":99.95,"low":73.6,"close":77.75},"depth":{"buy":[{"quantity":275,"price":75.65,"orders":1},{"quantity":275,"price":75.45,"orders":1},{"quantity":275,"price":75.35,"orders":1},{"quantity":550,"price":75.0,"orders":2},{"quantity":3575,"price":66.35,"orders":1}],"sell":[{"quantity":550,"price":77.4,"orders":2},{"quantity":275,"price":77.5,"orders":1},{"quantity":275,"price":77.55,"orders":1},{"quantity":275,"price":78.9,"orders":1},{"quantity":275,"price":79.0,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|114875","symbol":"MPHASIS25JUL2800PE","last_price":77.75,"volume":93775,"average_price":80.54,"oi":88550.0,"net_change":-21.9,"total_buy_quantity":23100.0,"total_sell_quantity":49775.0,"lower_circuit_limit":19.2,"upper_circuit_limit":180.1,"last_trade_time":"1751277595055","oi_day_high":90750.0,"oi_day_low":71775.0},"NSE_FO:AUBANK25JUL820CE":{"ohlc":{"open":25.1,"high":30.6,"low":24.0,"close":29.3},"depth":{"buy":[{"quantity":1000,"price":29.25,"orders":1},{"quantity":1000,"price":29.2,"orders":1},{"quantity":1000,"price":29.15,"orders":1},{"quantity":3000,"price":29.1,"orders":3},{"quantity":3000,"price":29.05,"orders":3}],"sell":[{"quantity":1000,"price":29.45,"orders":1},{"quantity":3000,"price":29.5,"orders":3},{"quantity":1000,"price":29.55,"orders":1},{"quantity":1000,"price":29.6,"orders":1},{"quantity":2000,"price":29.65,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|67292","symbol":"AUBANK25JUL820CE","last_price":29.3,"volume":1084000,"average_price":28.1,"oi":414000.0,"net_change":5.65,"total_buy_quantity":194000.0,"total_sell_quantity":228000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.1,"last_trade_time":"1751277585029","oi_day_high":469000.0,"oi_day_low":395000.0},"NSE_FO:ETERNAL25JUL265PE":{"ohlc":{"open":10.3,"high":10.65,"low":9.15,"close":9.85},"depth":{"buy":[{"quantity":7275,"price":9.75,"orders":2},{"quantity":14550,"price":9.7,"orders":5},{"quantity":19400,"price":9.65,"orders":6},{"quantity":7275,"price":9.6,"orders":2},{"quantity":4850,"price":9.55,"orders":1}],"sell":[{"quantity":2425,"price":9.85,"orders":1},{"quantity":12125,"price":9.9,"orders":4},{"quantity":19400,"price":9.95,"orders":6},{"quantity":14550,"price":10.0,"orders":4},{"quantity":9700,"price":10.05,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|93853","symbol":"ETERNAL25JUL265PE","last_price":9.85,"volume":2580200,"average_price":9.77,"oi":873000.0,"net_change":-0.95,"total_buy_quantity":526225.0,"total_sell_quantity":579575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.8,"last_trade_time":"1751277597166","oi_day_high":945750.0,"oi_day_low":710525.0},"NSE_FO:OFSS25JUL9100PE":{"ohlc":{"open":396.0,"high":426.85,"low":368.25,"close":404.65},"depth":{"buy":[{"quantity":75,"price":401.25,"orders":1},{"quantity":75,"price":401.2,"orders":1},{"quantity":75,"price":400.95,"orders":1},{"quantity":225,"price":400.55,"orders":1},{"quantity":225,"price":400.3,"orders":1}],"sell":[{"quantity":75,"price":407.05,"orders":1},{"quantity":75,"price":407.1,"orders":1},{"quantity":75,"price":407.45,"orders":1},{"quantity":75,"price":407.55,"orders":1},{"quantity":75,"price":408.4,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|125030","symbol":"OFSS25JUL9100PE","last_price":404.65,"volume":8925,"average_price":394.04,"oi":13575.0,"net_change":14.15,"total_buy_quantity":7650.0,"total_sell_quantity":8925.0,"lower_circuit_limit":81.05,"upper_circuit_limit":699.95,"last_trade_time":"1751277243729","oi_day_high":14250.0,"oi_day_low":11025.0},"NSE_FO:HINDZINC25JUL450CE":{"ohlc":{"open":18.0,"high":18.65,"low":16.0,"close":17.65},"depth":{"buy":[{"quantity":4900,"price":17.45,"orders":4},{"quantity":3675,"price":17.4,"orders":3},{"quantity":1225,"price":17.35,"orders":1},{"quantity":4900,"price":17.3,"orders":4},{"quantity":2450,"price":17.25,"orders":2}],"sell":[{"quantity":2450,"price":17.65,"orders":2},{"quantity":1225,"price":17.75,"orders":1},{"quantity":3675,"price":17.8,"orders":3},{"quantity":4900,"price":17.85,"orders":4},{"quantity":6125,"price":17.9,"orders":5}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|101590","symbol":"HINDZINC25JUL450CE","last_price":17.65,"volume":1750525,"average_price":17.45,"oi":2927750.0,"net_change":0.1,"total_buy_quantity":262150.0,"total_sell_quantity":509600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.55,"last_trade_time":"1751277593805","oi_day_high":2947350.0,"oi_day_low":2739100.0},"NSE_FO:HAL25JUL4800PE":{"ohlc":{"open":121.75,"high":131.0,"low":101.85,"close":115.0},"depth":{"buy":[{"quantity":150,"price":115.3,"orders":1},{"quantity":300,"price":115.25,"orders":2},{"quantity":150,"price":115.2,"orders":1},{"quantity":150,"price":115.15,"orders":1},{"quantity":150,"price":115.1,"orders":1}],"sell":[{"quantity":150,"price":116.5,"orders":1},{"quantity":150,"price":116.65,"orders":1},{"quantity":300,"price":116.7,"orders":1},{"quantity":150,"price":116.75,"orders":1},{"quantity":150,"price":116.85,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|93906","symbol":"HAL25JUL4800PE","last_price":115.0,"volume":269850,"average_price":115.67,"oi":445650.0,"net_change":-7.15,"total_buy_quantity":42150.0,"total_sell_quantity":29100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":261.1,"last_trade_time":"1751277577721","oi_day_high":445650.0,"oi_day_low":417900.0},"NSE_FO:NESTLEIND25JUL2440PE":{"ohlc":{"open":44.85,"high":54.2,"low":40.25,"close":44.45},"depth":{"buy":[{"quantity":250,"price":44.1,"orders":1},{"quantity":500,"price":44.05,"orders":2},{"quantity":250,"price":43.95,"orders":1},{"quantity":250,"price":43.9,"orders":1},{"quantity":250,"price":43.85,"orders":1}],"sell":[{"quantity":500,"price":44.7,"orders":2},{"quantity":250,"price":44.8,"orders":1},{"quantity":250,"price":45.05,"orders":1},{"quantity":250,"price":45.15,"orders":1},{"quantity":250,"price":45.2,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|116775","symbol":"NESTLEIND25JUL2440PE","last_price":44.45,"volume":57500,"average_price":46.74,"oi":48500.0,"net_change":-3.35,"total_buy_quantity":59750.0,"total_sell_quantity":35500.0,"lower_circuit_limit":12.2,"upper_circuit_limit":83.4,"last_trade_time":"1751277576669","oi_day_high":48500.0,"oi_day_low":38250.0},"NSE_FO:RBLBANK25JUL235CE":{"ohlc":{"open":14.8,"high":20.15,"low":14.8,"close":17.45},"depth":{"buy":[{"quantity":3175,"price":17.3,"orders":1},{"quantity":3175,"price":17.15,"orders":1},{"quantity":3175,"price":17.1,"orders":1},{"quantity":3175,"price":17.05,"orders":1},{"quantity":3175,"price":17.0,"orders":1}],"sell":[{"quantity":3175,"price":17.5,"orders":1},{"quantity":3175,"price":17.55,"orders":1},{"quantity":3175,"price":17.6,"orders":1},{"quantity":3175,"price":17.7,"orders":1},{"quantity":3175,"price":17.75,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|124161","symbol":"RBLBANK25JUL235CE","last_price":17.45,"volume":815975,"average_price":17.49,"oi":606425.0,"net_change":3.55,"total_buy_quantity":333375.0,"total_sell_quantity":260350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.9,"last_trade_time":"1751277561669","oi_day_high":619125.0,"oi_day_low":565150.0},"NSE_FO:BLUESTARCO25JUL1660CE":{"ohlc":{"open":55.25,"high":55.25,"low":43.85,"close":46.0},"depth":{"buy":[{"quantity":325,"price":47.35,"orders":1},{"quantity":325,"price":46.95,"orders":1},{"quantity":650,"price":46.9,"orders":2},{"quantity":325,"price":46.85,"orders":1},{"quantity":325,"price":46.75,"orders":1}],"sell":[{"quantity":325,"price":49.1,"orders":1},{"quantity":325,"price":49.15,"orders":1},{"quantity":325,"price":49.4,"orders":1},{"quantity":325,"price":49.55,"orders":1},{"quantity":325,"price":49.6,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|83332","symbol":"BLUESTARCO25JUL1660CE","last_price":46.0,"volume":13650,"average_price":48.74,"oi":29575.0,"net_change":1.75,"total_buy_quantity":74425.0,"total_sell_quantity":48425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.6,"last_trade_time":"1751277298434","oi_day_high":29575.0,"oi_day_low":27300.0},"NSE_FO:HEROMOTOCO25JUL4300PE":{"ohlc":{"open":125.05,"high":205.85,"low":125.0,"close":193.8},"depth":{"buy":[{"quantity":150,"price":192.35,"orders":1},{"quantity":150,"price":192.3,"orders":1},{"quantity":150,"price":192.05,"orders":1},{"quantity":150,"price":192.0,"orders":1},{"quantity":300,"price":191.95,"orders":2}],"sell":[{"quantity":600,"price":193.8,"orders":3},{"quantity":150,"price":194.0,"orders":1},{"quantity":150,"price":194.15,"orders":1},{"quantity":450,"price":194.35,"orders":1},{"quantity":150,"price":194.4,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|96119","symbol":"HEROMOTOCO25JUL4300PE","last_price":193.8,"volume":241500,"average_price":181.98,"oi":213450.0,"net_change":68.75,"total_buy_quantity":16650.0,"total_sell_quantity":13050.0,"lower_circuit_limit":33.8,"upper_circuit_limit":216.3,"last_trade_time":"1751277517086","oi_day_high":217650.0,"oi_day_low":196050.0},"NSE_FO:SYNGENE25JUL650PE":{"ohlc":{"open":18.5,"high":24.0,"low":18.5,"close":22.35},"depth":{"buy":[{"quantity":1000,"price":22.05,"orders":1},{"quantity":2000,"price":22.0,"orders":2},{"quantity":1000,"price":21.95,"orders":1},{"quantity":1000,"price":21.6,"orders":1},{"quantity":1000,"price":21.55,"orders":1}],"sell":[{"quantity":2000,"price":22.85,"orders":2},{"quantity":1000,"price":22.9,"orders":1},{"quantity":1000,"price":22.95,"orders":1},{"quantity":1000,"price":23.0,"orders":1},{"quantity":1000,"price":23.05,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|136903","symbol":"SYNGENE25JUL650PE","last_price":22.35,"volume":54000,"average_price":21.1,"oi":213000.0,"net_change":2.75,"total_buy_quantity":131000.0,"total_sell_quantity":121000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.6,"last_trade_time":"1751277023268","oi_day_high":213000.0,"oi_day_low":184000.0},"NSE_FO:PFC25JUL420CE":{"ohlc":{"open":17.15,"high":21.9,"low":16.7,"close":19.85},"depth":{"buy":[{"quantity":2600,"price":19.7,"orders":2},{"quantity":1300,"price":19.65,"orders":1},{"quantity":2600,"price":19.6,"orders":2},{"quantity":3900,"price":19.55,"orders":3},{"quantity":5200,"price":19.5,"orders":4}],"sell":[{"quantity":6500,"price":19.9,"orders":1},{"quantity":2600,"price":19.95,"orders":2},{"quantity":3900,"price":20.0,"orders":3},{"quantity":3900,"price":20.05,"orders":3},{"quantity":1300,"price":20.1,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|120938","symbol":"PFC25JUL420CE","last_price":19.85,"volume":4267900,"average_price":19.15,"oi":3157700.0,"net_change":3.25,"total_buy_quantity":279500.0,"total_sell_quantity":318500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.6,"last_trade_time":"1751277597335","oi_day_high":3420300.0,"oi_day_low":3074500.0},"NSE_FO:DRREDDY25JUL1320CE":{"ohlc":{"open":28.1,"high":28.1,"low":17.8,"close":21.8},"depth":{"buy":[{"quantity":625,"price":21.75,"orders":1},{"quantity":625,"price":21.7,"orders":1},{"quantity":1250,"price":21.65,"orders":2},{"quantity":1875,"price":21.6,"orders":3},{"quantity":1875,"price":21.55,"orders":2}],"sell":[{"quantity":625,"price":22.05,"orders":1},{"quantity":625,"price":22.1,"orders":1},{"quantity":625,"price":22.15,"orders":1},{"quantity":625,"price":22.2,"orders":1},{"quantity":625,"price":22.25,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|89350","symbol":"DRREDDY25JUL1320CE","last_price":21.8,"volume":486875,"average_price":20.4,"oi":290000.0,"net_change":-8.2,"total_buy_quantity":123125.0,"total_sell_quantity":128750.0,"lower_circuit_limit":5.7,"upper_circuit_limit":54.3,"last_trade_time":"1751277583948","oi_day_high":295000.0,"oi_day_low":216250.0},"NSE_FO:KAYNES25JUL5800CE":{"ohlc":{"open":359.95,"high":562.7,"low":348.3,"close":445.0},"depth":{"buy":[{"quantity":200,"price":440.8,"orders":2},{"quantity":100,"price":440.05,"orders":1},{"quantity":100,"price":440.0,"orders":1},{"quantity":100,"price":438.05,"orders":1},{"quantity":100,"price":437.75,"orders":1}],"sell":[{"quantity":100,"price":450.95,"orders":1},{"quantity":100,"price":451.0,"orders":1},{"quantity":100,"price":451.1,"orders":1},{"quantity":100,"price":451.2,"orders":1},{"quantity":200,"price":451.25,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|111689","symbol":"KAYNES25JUL5800CE","last_price":445.0,"volume":100100,"average_price":437.8,"oi":43100.0,"net_change":120.3,"total_buy_quantity":6700.0,"total_sell_quantity":10100.0,"lower_circuit_limit":10.05,"upper_circuit_limit":1104.0,"last_trade_time":"1751277563292","oi_day_high":50000.0,"oi_day_low":42600.0},"NSE_FO:KALYANKJIL25JUL550CE":{"ohlc":{"open":22.55,"high":30.2,"low":20.85,"close":27.35},"depth":{"buy":[{"quantity":2350,"price":27.25,"orders":2},{"quantity":1175,"price":27.2,"orders":1},{"quantity":2350,"price":27.15,"orders":2},{"quantity":1175,"price":27.1,"orders":1},{"quantity":1175,"price":27.05,"orders":1}],"sell":[{"quantity":2350,"price":27.5,"orders":2},{"quantity":1175,"price":27.55,"orders":1},{"quantity":3525,"price":27.6,"orders":3},{"quantity":3525,"price":27.65,"orders":3},{"quantity":2350,"price":27.7,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|110966","symbol":"KALYANKJIL25JUL550CE","last_price":27.35,"volume":1281925,"average_price":25.9,"oi":217375.0,"net_change":4.9,"total_buy_quantity":171550.0,"total_sell_quantity":196225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.5,"last_trade_time":"1751277570008","oi_day_high":298450.0,"oi_day_low":197400.0},"NSE_FO:SUPREMEIND25JUL4400CE":{"ohlc":{"open":164.5,"high":190.0,"low":151.75,"close":187.15},"depth":{"buy":[{"quantity":175,"price":177.4,"orders":1},{"quantity":175,"price":177.35,"orders":1},{"quantity":175,"price":177.3,"orders":1},{"quantity":175,"price":177.25,"orders":1},{"quantity":175,"price":176.3,"orders":1}],"sell":[{"quantity":175,"price":182.9,"orders":1},{"quantity":175,"price":182.95,"orders":1},{"quantity":175,"price":183.05,"orders":1},{"quantity":175,"price":183.2,"orders":1},{"quantity":175,"price":183.25,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|128337","symbol":"SUPREMEIND25JUL4400CE","last_price":187.15,"volume":34300,"average_price":173.7,"oi":23800.0,"net_change":21.9,"total_buy_quantity":22225.0,"total_sell_quantity":19600.0,"lower_circuit_limit":8.9,"upper_circuit_limit":321.6,"last_trade_time":"1751277526282","oi_day_high":26950.0,"oi_day_low":23800.0},"NSE_FO:SBILIFE25JUL1860CE":{"ohlc":{"open":45.0,"high":51.6,"low":36.25,"close":40.65},"depth":{"buy":[{"quantity":375,"price":40.1,"orders":1},{"quantity":750,"price":40.05,"orders":2},{"quantity":750,"price":40.0,"orders":2},{"quantity":1875,"price":39.85,"orders":3},{"quantity":1500,"price":39.75,"orders":2}],"sell":[{"quantity":375,"price":40.6,"orders":1},{"quantity":375,"price":40.65,"orders":1},{"quantity":375,"price":40.95,"orders":1},{"quantity":375,"price":41.0,"orders":1},{"quantity":375,"price":41.05,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|133585","symbol":"SBILIFE25JUL1860CE","last_price":40.65,"volume":312000,"average_price":45.33,"oi":114375.0,"net_change":-3.75,"total_buy_quantity":124125.0,"total_sell_quantity":78000.0,"lower_circuit_limit":1.8,"upper_circuit_limit":87.0,"last_trade_time":"1751277595042","oi_day_high":116625.0,"oi_day_low":86625.0},"NSE_FO:OBEROIRLTY25JUL1980PE":{"ohlc":{"open":102.0,"high":116.55,"low":95.05,"close":107.6},"depth":{"buy":[{"quantity":350,"price":105.2,"orders":1},{"quantity":350,"price":104.95,"orders":1},{"quantity":350,"price":104.9,"orders":1},{"quantity":350,"price":104.35,"orders":1},{"quantity":350,"price":104.3,"orders":1}],"sell":[{"quantity":350,"price":107.2,"orders":1},{"quantity":350,"price":107.4,"orders":1},{"quantity":350,"price":107.45,"orders":1},{"quantity":350,"price":107.7,"orders":1},{"quantity":350,"price":110.6,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|124468","symbol":"OBEROIRLTY25JUL1980PE","last_price":107.6,"volume":5950,"average_price":110.2,"oi":73850.0,"net_change":1.1,"total_buy_quantity":16100.0,"total_sell_quantity":18550.0,"lower_circuit_limit":35.05,"upper_circuit_limit":177.95,"last_trade_time":"1751277513430","oi_day_high":73850.0,"oi_day_low":73500.0},"NSE_FO:IREDA25JUL170CE":{"ohlc":{"open":8.05,"high":9.2,"low":7.6,"close":7.95},"depth":{"buy":[{"quantity":3450,"price":7.9,"orders":1},{"quantity":3450,"price":7.85,"orders":1},{"quantity":20700,"price":7.8,"orders":6},{"quantity":24150,"price":7.75,"orders":7},{"quantity":13800,"price":7.7,"orders":4}],"sell":[{"quantity":3450,"price":7.95,"orders":1},{"quantity":10350,"price":8.0,"orders":3},{"quantity":6900,"price":8.05,"orders":2},{"quantity":17250,"price":8.1,"orders":5},{"quantity":10350,"price":8.15,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|104727","symbol":"IREDA25JUL170CE","last_price":7.95,"volume":1780200,"average_price":8.38,"oi":2880750.0,"net_change":0.05,"total_buy_quantity":369150.0,"total_sell_quantity":924600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1751277593200","oi_day_high":2894550.0,"oi_day_low":2546100.0},"NSE_FO:HINDCOPPER25JUL270CE":{"ohlc":{"open":16.55,"high":23.0,"low":16.05,"close":18.45},"depth":{"buy":[{"quantity":2650,"price":18.4,"orders":1},{"quantity":2650,"price":18.35,"orders":1},{"quantity":2650,"price":18.2,"orders":1},{"quantity":5300,"price":18.1,"orders":2},{"quantity":5300,"price":18.05,"orders":2}],"sell":[{"quantity":2650,"price":18.6,"orders":1},{"quantity":2650,"price":18.65,"orders":1},{"quantity":2650,"price":18.7,"orders":1},{"quantity":2650,"price":18.75,"orders":1},{"quantity":2650,"price":18.8,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|97268","symbol":"HINDCOPPER25JUL270CE","last_price":18.45,"volume":1571450,"average_price":19.23,"oi":1266700.0,"net_change":2.05,"total_buy_quantity":323300.0,"total_sell_quantity":323300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.4,"last_trade_time":"1751277569158","oi_day_high":1597950.0,"oi_day_low":1258750.0},"NSE_FO:JUBLFOOD25JUL710CE":{"ohlc":{"open":25.9,"high":26.6,"low":20.5,"close":22.0},"depth":{"buy":[{"quantity":1250,"price":21.3,"orders":1},{"quantity":1250,"price":21.2,"orders":1},{"quantity":1250,"price":21.15,"orders":1},{"quantity":2500,"price":21.05,"orders":1},{"quantity":2500,"price":21.0,"orders":2}],"sell":[{"quantity":2500,"price":21.85,"orders":2},{"quantity":1250,"price":21.95,"orders":1},{"quantity":1250,"price":22.0,"orders":1},{"quantity":1250,"price":22.05,"orders":1},{"quantity":2500,"price":22.2,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|110565","symbol":"JUBLFOOD25JUL710CE","last_price":22.0,"volume":555000,"average_price":22.88,"oi":391250.0,"net_change":-3.85,"total_buy_quantity":220000.0,"total_sell_quantity":255000.0,"lower_circuit_limit":3.3,"upper_circuit_limit":48.4,"last_trade_time":"1751277541015","oi_day_high":418750.0,"oi_day_low":291250.0},"NSE_FO:TATAPOWER25JUL405PE":{"ohlc":{"open":8.6,"high":10.35,"low":7.95,"close":9.65},"depth":{"buy":[{"quantity":2900,"price":9.5,"orders":2},{"quantity":4350,"price":9.4,"orders":3},{"quantity":4350,"price":9.35,"orders":3},{"quantity":1450,"price":9.3,"orders":1},{"quantity":2900,"price":9.25,"orders":1}],"sell":[{"quantity":2900,"price":9.65,"orders":2},{"quantity":2900,"price":9.7,"orders":2},{"quantity":4350,"price":9.75,"orders":3},{"quantity":4350,"price":9.8,"orders":3},{"quantity":2900,"price":9.85,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|137834","symbol":"TATAPOWER25JUL405PE","last_price":9.65,"volume":1167250,"average_price":9.53,"oi":1075900.0,"net_change":1.05,"total_buy_quantity":358150.0,"total_sell_quantity":145000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1751277597841","oi_day_high":1116500.0,"oi_day_low":888850.0},"NSE_FO:INOXWIND25JUL175CE":{"ohlc":{"open":8.4,"high":8.7,"low":6.8,"close":7.4},"depth":{"buy":[{"quantity":6450,"price":7.45,"orders":2},{"quantity":3225,"price":7.4,"orders":1},{"quantity":3225,"price":7.35,"orders":1},{"quantity":3225,"price":7.3,"orders":1},{"quantity":9675,"price":7.25,"orders":3}],"sell":[{"quantity":3225,"price":7.55,"orders":1},{"quantity":25800,"price":7.6,"orders":3},{"quantity":3225,"price":7.7,"orders":1},{"quantity":6450,"price":7.75,"orders":2},{"quantity":9675,"price":7.8,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|106515","symbol":"INOXWIND25JUL175CE","last_price":7.4,"volume":838500,"average_price":7.56,"oi":1689900.0,"net_change":-0.55,"total_buy_quantity":490200.0,"total_sell_quantity":677250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1751277580491","oi_day_high":1702800.0,"oi_day_low":1541550.0},"NSE_FO:TIINDIA25JUL3000PE":{"ohlc":{"open":65.05,"high":70.0,"low":55.55,"close":56.0},"depth":{"buy":[{"quantity":400,"price":54.45,"orders":2},{"quantity":200,"price":54.4,"orders":1},{"quantity":200,"price":54.15,"orders":1},{"quantity":200,"price":54.05,"orders":1},{"quantity":800,"price":54.0,"orders":1}],"sell":[{"quantity":400,"price":58.05,"orders":2},{"quantity":200,"price":58.25,"orders":1},{"quantity":200,"price":58.7,"orders":1},{"quantity":200,"price":58.8,"orders":1},{"quantity":200,"price":59.35,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|131855","symbol":"TIINDIA25JUL3000PE","last_price":56.0,"volume":32000,"average_price":62.97,"oi":47600.0,"net_change":-14.5,"total_buy_quantity":29800.0,"total_sell_quantity":27600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":155.7,"last_trade_time":"1751277573282","oi_day_high":48400.0,"oi_day_low":43400.0},"NSE_FO:SONACOMS25JUL480PE":{"ohlc":{"open":20.2,"high":21.75,"low":18.2,"close":20.05},"depth":{"buy":[{"quantity":2100,"price":19.85,"orders":2},{"quantity":2100,"price":19.75,"orders":1},{"quantity":2100,"price":19.6,"orders":2},{"quantity":1050,"price":19.55,"orders":1},{"quantity":2100,"price":19.5,"orders":2}],"sell":[{"quantity":2100,"price":20.1,"orders":2},{"quantity":1050,"price":20.2,"orders":1},{"quantity":1050,"price":20.25,"orders":1},{"quantity":2100,"price":20.3,"orders":2},{"quantity":3150,"price":20.35,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|127413","symbol":"SONACOMS25JUL480PE","last_price":20.05,"volume":98700,"average_price":20.25,"oi":158550.0,"net_change":0.2,"total_buy_quantity":212100.0,"total_sell_quantity":189000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.85,"last_trade_time":"1751277584490","oi_day_high":159600.0,"oi_day_low":138600.0},"NSE_FO:EICHERMOT25JUL5600CE":{"ohlc":{"open":164.95,"high":184.85,"low":151.45,"close":171.05},"depth":{"buy":[{"quantity":175,"price":171.1,"orders":1},{"quantity":175,"price":171.05,"orders":1},{"quantity":175,"price":170.05,"orders":1},{"quantity":175,"price":170.0,"orders":1},{"quantity":175,"price":169.95,"orders":1}],"sell":[{"quantity":175,"price":172.35,"orders":1},{"quantity":1050,"price":172.5,"orders":1},{"quantity":350,"price":175.0,"orders":2},{"quantity":175,"price":176.2,"orders":1},{"quantity":175,"price":176.25,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|89906","symbol":"EICHERMOT25JUL5600CE","last_price":171.05,"volume":96775,"average_price":166.87,"oi":50575.0,"net_change":4.45,"total_buy_quantity":15925.0,"total_sell_quantity":23100.0,"lower_circuit_limit":6.8,"upper_circuit_limit":326.4,"last_trade_time":"1751277578787","oi_day_high":54075.0,"oi_day_low":48300.0},"NSE_FO:LUPIN25JUL1920CE":{"ohlc":{"open":75.0,"high":75.85,"low":63.0,"close":68.0},"depth":{"buy":[{"quantity":850,"price":67.2,"orders":2},{"quantity":425,"price":66.95,"orders":1},{"quantity":425,"price":66.9,"orders":1},{"quantity":425,"price":66.85,"orders":1},{"quantity":425,"price":66.8,"orders":1}],"sell":[{"quantity":425,"price":68.2,"orders":1},{"quantity":425,"price":68.25,"orders":1},{"quantity":425,"price":68.3,"orders":1},{"quantity":425,"price":68.45,"orders":1},{"quantity":425,"price":68.5,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|111958","symbol":"LUPIN25JUL1920CE","last_price":68.0,"volume":102425,"average_price":67.97,"oi":50575.0,"net_change":-1.55,"total_buy_quantity":34850.0,"total_sell_quantity":53975.0,"lower_circuit_limit":9.9,"upper_circuit_limit":129.2,"last_trade_time":"1751277558278","oi_day_high":56525.0,"oi_day_low":33575.0},"NSE_FO:HDFCLIFE25JUL800PE":{"ohlc":{"open":18.0,"high":18.1,"low":12.15,"close":14.05},"depth":{"buy":[{"quantity":2200,"price":13.7,"orders":2},{"quantity":4400,"price":13.65,"orders":4},{"quantity":3300,"price":13.6,"orders":3},{"quantity":1100,"price":13.55,"orders":1},{"quantity":1100,"price":13.0,"orders":1}],"sell":[{"quantity":1100,"price":13.95,"orders":1},{"quantity":2200,"price":14.0,"orders":2},{"quantity":5500,"price":14.05,"orders":5},{"quantity":6600,"price":14.1,"orders":5},{"quantity":3300,"price":14.15,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|95769","symbol":"HDFCLIFE25JUL800PE","last_price":14.05,"volume":1150600,"average_price":14.25,"oi":699600.0,"net_change":-2.75,"total_buy_quantity":321200.0,"total_sell_quantity":247500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.8,"last_trade_time":"1751277243726","oi_day_high":699600.0,"oi_day_low":612700.0},"NSE_FO:FORTIS25JUL790PE":{"ohlc":{"open":21.4,"high":27.8,"low":21.05,"close":22.8},"depth":{"buy":[{"quantity":775,"price":22.25,"orders":1},{"quantity":775,"price":22.0,"orders":1},{"quantity":775,"price":21.95,"orders":1},{"quantity":2325,"price":21.65,"orders":2},{"quantity":2325,"price":21.4,"orders":1}],"sell":[{"quantity":775,"price":22.95,"orders":1},{"quantity":775,"price":23.0,"orders":1},{"quantity":775,"price":23.2,"orders":1},{"quantity":775,"price":23.25,"orders":1},{"quantity":3100,"price":23.45,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|95033","symbol":"FORTIS25JUL790PE","last_price":22.8,"volume":84475,"average_price":22.56,"oi":27900.0,"net_change":-2.45,"total_buy_quantity":128650.0,"total_sell_quantity":119350.0,"lower_circuit_limit":2.1,"upper_circuit_limit":48.4,"last_trade_time":"1751277576237","oi_day_high":29450.0,"oi_day_low":4650.0},"NSE_FO:PETRONET25JUL300CE":{"ohlc":{"open":9.85,"high":10.5,"low":8.15,"close":9.25},"depth":{"buy":[{"quantity":1800,"price":9.2,"orders":1},{"quantity":1800,"price":9.1,"orders":1},{"quantity":9000,"price":9.05,"orders":4},{"quantity":5400,"price":9.0,"orders":3},{"quantity":7200,"price":8.95,"orders":4}],"sell":[{"quantity":1800,"price":9.35,"orders":1},{"quantity":3600,"price":9.4,"orders":2},{"quantity":3600,"price":9.45,"orders":2},{"quantity":5400,"price":9.5,"orders":3},{"quantity":5400,"price":9.55,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|120764","symbol":"PETRONET25JUL300CE","last_price":9.25,"volume":459000,"average_price":9.17,"oi":1186200.0,"net_change":-0.65,"total_buy_quantity":351000.0,"total_sell_quantity":455400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1751277569127","oi_day_high":1195200.0,"oi_day_low":1143000.0},"NSE_FO:HDFCBANK25JUL2020CE":{"ohlc":{"open":41.65,"high":42.0,"low":32.2,"close":33.95},"depth":{"buy":[{"quantity":550,"price":33.8,"orders":1},{"quantity":1650,"price":33.75,"orders":3},{"quantity":1650,"price":33.7,"orders":3},{"quantity":2750,"price":33.65,"orders":3},{"quantity":2750,"price":33.6,"orders":3}],"sell":[{"quantity":550,"price":33.95,"orders":1},{"quantity":1650,"price":34.0,"orders":3},{"quantity":550,"price":34.05,"orders":1},{"quantity":550,"price":34.1,"orders":1},{"quantity":1100,"price":34.15,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|98962","symbol":"HDFCBANK25JUL2020CE","last_price":33.95,"volume":2486550,"average_price":35.82,"oi":1021900.0,"net_change":-7.65,"total_buy_quantity":129250.0,"total_sell_quantity":197450.0,"lower_circuit_limit":1.55,"upper_circuit_limit":81.65,"last_trade_time":"1751277597862","oi_day_high":1125300.0,"oi_day_low":911350.0},"NSE_FO:ADANIPORTS25JUL1420PE":{"ohlc":{"open":27.8,"high":30.85,"low":24.05,"close":26.9},"depth":{"buy":[{"quantity":475,"price":26.85,"orders":1},{"quantity":950,"price":26.55,"orders":2},{"quantity":475,"price":26.2,"orders":1},{"quantity":475,"price":26.15,"orders":1},{"quantity":475,"price":26.1,"orders":1}],"sell":[{"quantity":475,"price":27.3,"orders":1},{"quantity":475,"price":27.35,"orders":1},{"quantity":950,"price":27.5,"orders":1},{"quantity":475,"price":27.55,"orders":1},{"quantity":1425,"price":27.6,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|75937","symbol":"ADANIPORTS25JUL1420PE","last_price":26.9,"volume":382375,"average_price":27.26,"oi":474525.0,"net_change":-0.1,"total_buy_quantity":303525.0,"total_sell_quantity":85025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.05,"last_trade_time":"1751277598681","oi_day_high":478325.0,"oi_day_low":414200.0},"NSE_FO:BSE25JUL2800CE":{"ohlc":{"open":131.05,"high":144.0,"low":115.95,"close":126.25},"depth":{"buy":[{"quantity":375,"price":126.2,"orders":1},{"quantity":750,"price":126.05,"orders":2},{"quantity":750,"price":126.0,"orders":2},{"quantity":375,"price":125.9,"orders":1},{"quantity":375,"price":125.7,"orders":1}],"sell":[{"quantity":375,"price":126.95,"orders":1},{"quantity":375,"price":127.0,"orders":1},{"quantity":375,"price":127.5,"orders":1},{"quantity":375,"price":127.55,"orders":1},{"quantity":750,"price":127.95,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|49082","symbol":"BSE25JUL2800CE","last_price":126.25,"volume":2207250,"average_price":128.81,"oi":1366125.0,"net_change":-4.8,"total_buy_quantity":117000.0,"total_sell_quantity":208500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":291.0,"last_trade_time":"1751277596292","oi_day_high":1375125.0,"oi_day_low":1144875.0},"NSE_FO:JSL25JUL690PE":{"ohlc":{"open":23.2,"high":23.4,"low":19.65,"close":22.15},"depth":{"buy":[{"quantity":850,"price":21.3,"orders":1},{"quantity":850,"price":21.25,"orders":1},{"quantity":850,"price":21.2,"orders":1},{"quantity":850,"price":21.1,"orders":1},{"quantity":2550,"price":21.05,"orders":2}],"sell":[{"quantity":1700,"price":21.95,"orders":2},{"quantity":850,"price":22.1,"orders":1},{"quantity":1700,"price":22.15,"orders":1},{"quantity":850,"price":22.35,"orders":1},{"quantity":850,"price":22.4,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|109570","symbol":"JSL25JUL690PE","last_price":22.15,"volume":17000,"average_price":21.64,"oi":20400.0,"net_change":-2.35,"total_buy_quantity":153850.0,"total_sell_quantity":123250.0,"lower_circuit_limit":1.6,"upper_circuit_limit":47.4,"last_trade_time":"1751277310953","oi_day_high":21250.0,"oi_day_low":18700.0},"NSE_FO:GMRAIRPORT25JUL85CE":{"ohlc":{"open":3.2,"high":3.2,"low":2.55,"close":2.9},"depth":{"buy":[{"quantity":55800,"price":2.85,"orders":6},{"quantity":104625,"price":2.8,"orders":13},{"quantity":104625,"price":2.75,"orders":14},{"quantity":34875,"price":2.7,"orders":4},{"quantity":34875,"price":2.65,"orders":4}],"sell":[{"quantity":62775,"price":2.95,"orders":9},{"quantity":132525,"price":3.0,"orders":15},{"quantity":34875,"price":3.05,"orders":3},{"quantity":104625,"price":3.1,"orders":9},{"quantity":34875,"price":3.15,"orders":4}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|96080","symbol":"GMRAIRPORT25JUL85CE","last_price":2.9,"volume":3682800,"average_price":2.77,"oi":4980150.0,"net_change":0.05,"total_buy_quantity":1478700.0,"total_sell_quantity":1590300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1751277594382","oi_day_high":5280075.0,"oi_day_low":4868550.0},"NSE_FO:CUMMINSIND25JUL3350PE":{"ohlc":{"open":95.2,"high":101.1,"low":81.55,"close":93.25},"depth":{"buy":[{"quantity":200,"price":93.9,"orders":1},{"quantity":200,"price":93.85,"orders":1},{"quantity":200,"price":93.55,"orders":1},{"quantity":600,"price":93.4,"orders":1},{"quantity":200,"price":93.35,"orders":1}],"sell":[{"quantity":200,"price":95.9,"orders":1},{"quantity":400,"price":95.95,"orders":1},{"quantity":600,"price":97.35,"orders":1},{"quantity":200,"price":97.4,"orders":1},{"quantity":400,"price":97.45,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|89934","symbol":"CUMMINSIND25JUL3350PE","last_price":93.25,"volume":46400,"average_price":93.1,"oi":20000.0,"net_change":-22.5,"total_buy_quantity":34000.0,"total_sell_quantity":34200.0,"lower_circuit_limit":17.25,"upper_circuit_limit":214.25,"last_trade_time":"1751277570961","oi_day_high":22000.0,"oi_day_low":15400.0},"NSE_FO:ONGC25JUL245CE":{"ohlc":{"open":7.15,"high":7.5,"low":5.35,"close":5.7},"depth":{"buy":[{"quantity":13500,"price":5.65,"orders":5},{"quantity":27000,"price":5.6,"orders":11},{"quantity":9000,"price":5.55,"orders":4},{"quantity":22500,"price":5.5,"orders":9},{"quantity":38250,"price":5.45,"orders":8}],"sell":[{"quantity":2250,"price":5.7,"orders":1},{"quantity":4500,"price":5.75,"orders":2},{"quantity":20250,"price":5.8,"orders":5},{"quantity":36000,"price":5.85,"orders":8},{"quantity":9000,"price":5.9,"orders":4}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|119177","symbol":"ONGC25JUL245CE","last_price":5.7,"volume":9024750,"average_price":6.17,"oi":5989500.0,"net_change":-0.95,"total_buy_quantity":668250.0,"total_sell_quantity":1386000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1751277597104","oi_day_high":6261750.0,"oi_day_low":5463000.0},"NSE_FO:MAXHEALTH25JUL1260CE":{"ohlc":{"open":64.3,"high":68.25,"low":55.5,"close":57.2},"depth":{"buy":[{"quantity":525,"price":56.35,"orders":1},{"quantity":525,"price":56.2,"orders":1},{"quantity":525,"price":56.15,"orders":1},{"quantity":1575,"price":56.05,"orders":2},{"quantity":525,"price":55.75,"orders":1}],"sell":[{"quantity":525,"price":57.05,"orders":1},{"quantity":525,"price":57.1,"orders":1},{"quantity":525,"price":57.15,"orders":1},{"quantity":525,"price":57.25,"orders":1},{"quantity":525,"price":57.3,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|118312","symbol":"MAXHEALTH25JUL1260CE","last_price":57.2,"volume":64050,"average_price":59.95,"oi":100275.0,"net_change":-1.25,"total_buy_quantity":46200.0,"total_sell_quantity":49350.0,"lower_circuit_limit":5.45,"upper_circuit_limit":111.45,"last_trade_time":"1751277512508","oi_day_high":111300.0,"oi_day_low":99750.0},"NSE_FO:VOLTAS25JUL1320PE":{"ohlc":{"open":42.0,"high":47.55,"low":37.25,"close":40.1},"depth":{"buy":[{"quantity":375,"price":39.75,"orders":1},{"quantity":375,"price":39.5,"orders":1},{"quantity":375,"price":39.45,"orders":1},{"quantity":375,"price":39.4,"orders":1},{"quantity":375,"price":39.35,"orders":1}],"sell":[{"quantity":375,"price":40.2,"orders":1},{"quantity":375,"price":40.25,"orders":1},{"quantity":750,"price":40.3,"orders":2},{"quantity":1125,"price":40.35,"orders":3},{"quantity":750,"price":40.4,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|135467","symbol":"VOLTAS25JUL1320PE","last_price":40.1,"volume":126375,"average_price":42.36,"oi":204000.0,"net_change":-3.25,"total_buy_quantity":80250.0,"total_sell_quantity":88125.0,"lower_circuit_limit":1.45,"upper_circuit_limit":85.25,"last_trade_time":"1751277506745","oi_day_high":204375.0,"oi_day_low":191250.0},"NSE_FO:MANKIND25JUL2300CE":{"ohlc":{"open":104.65,"high":105.3,"low":87.75,"close":97.0},"depth":{"buy":[{"quantity":225,"price":97.1,"orders":1},{"quantity":225,"price":97.05,"orders":1},{"quantity":225,"price":96.0,"orders":1},{"quantity":225,"price":95.95,"orders":1},{"quantity":225,"price":95.0,"orders":1}],"sell":[{"quantity":225,"price":98.85,"orders":1},{"quantity":225,"price":98.9,"orders":1},{"quantity":225,"price":99.2,"orders":1},{"quantity":225,"price":99.7,"orders":1},{"quantity":225,"price":99.75,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|117107","symbol":"MANKIND25JUL2300CE","last_price":97.0,"volume":30150,"average_price":93.94,"oi":76275.0,"net_change":-8.3,"total_buy_quantity":20475.0,"total_sell_quantity":28575.0,"lower_circuit_limit":24.8,"upper_circuit_limit":185.8,"last_trade_time":"1751277499153","oi_day_high":78300.0,"oi_day_low":74250.0},"NSE_FO:SRF25JUL3150PE":{"ohlc":{"open":91.05,"high":91.5,"low":56.6,"close":59.9},"depth":{"buy":[{"quantity":200,"price":56.2,"orders":1},{"quantity":200,"price":56.15,"orders":1},{"quantity":200,"price":56.1,"orders":1},{"quantity":400,"price":55.95,"orders":2},{"quantity":200,"price":55.9,"orders":1}],"sell":[{"quantity":200,"price":57.7,"orders":1},{"quantity":200,"price":57.75,"orders":1},{"quantity":200,"price":57.9,"orders":1},{"quantity":600,"price":57.95,"orders":2},{"quantity":200,"price":58.0,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|136395","symbol":"SRF25JUL3150PE","last_price":59.9,"volume":143200,"average_price":68.78,"oi":28400.0,"net_change":-26.85,"total_buy_quantity":34600.0,"total_sell_quantity":32400.0,"lower_circuit_limit":12.75,"upper_circuit_limit":160.75,"last_trade_time":"1751277559493","oi_day_high":33800.0,"oi_day_low":24600.0},"NSE_FO:ITC25JUL420CE":{"ohlc":{"open":8.35,"high":9.0,"low":6.85,"close":7.0},"depth":{"buy":[{"quantity":9600,"price":6.9,"orders":2},{"quantity":22400,"price":6.85,"orders":11},{"quantity":59200,"price":6.8,"orders":23},{"quantity":22400,"price":6.75,"orders":12},{"quantity":28800,"price":6.7,"orders":6}],"sell":[{"quantity":4800,"price":6.95,"orders":1},{"quantity":24000,"price":7.0,"orders":9},{"quantity":12800,"price":7.05,"orders":4},{"quantity":48000,"price":7.1,"orders":19},{"quantity":24000,"price":7.15,"orders":7}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|105276","symbol":"ITC25JUL420CE","last_price":7.0,"volume":6867200,"average_price":7.8,"oi":7185600.0,"net_change":-1.2,"total_buy_quantity":665600.0,"total_sell_quantity":1158400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1751277597513","oi_day_high":7188800.0,"oi_day_low":5905600.0},"NSE_FO:BAJFINANCE25JUL1000PE":{"ohlc":{"open":60.3,"high":66.6,"low":58.1,"close":65.05},"depth":{"buy":[{"quantity":750,"price":63.75,"orders":1},{"quantity":750,"price":63.7,"orders":1},{"quantity":750,"price":62.35,"orders":1},{"quantity":750,"price":62.25,"orders":1},{"quantity":750,"price":62.15,"orders":1}],"sell":[{"quantity":750,"price":65.65,"orders":1},{"quantity":750,"price":65.7,"orders":1},{"quantity":750,"price":65.8,"orders":1},{"quantity":750,"price":65.85,"orders":1},{"quantity":750,"price":65.9,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|71093","symbol":"BAJFINANCE25JUL1000PE","last_price":65.05,"volume":66750,"average_price":63.73,"oi":271500.0,"net_change":5.55,"total_buy_quantity":127500.0,"total_sell_quantity":113250.0,"lower_circuit_limit":27.25,"upper_circuit_limit":91.75,"last_trade_time":"1751277411733","oi_day_high":271500.0,"oi_day_low":262500.0},"NSE_FO:COALINDIA25JUL395PE":{"ohlc":{"open":7.95,"high":10.65,"low":7.3,"close":10.0},"depth":{"buy":[{"quantity":2700,"price":10.0,"orders":2},{"quantity":1350,"price":9.95,"orders":1},{"quantity":5400,"price":9.9,"orders":4},{"quantity":8100,"price":9.85,"orders":4},{"quantity":6750,"price":9.8,"orders":3}],"sell":[{"quantity":4050,"price":10.1,"orders":3},{"quantity":1350,"price":10.15,"orders":1},{"quantity":10800,"price":10.2,"orders":6},{"quantity":2700,"price":10.25,"orders":2},{"quantity":8100,"price":10.3,"orders":4}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|87730","symbol":"COALINDIA25JUL395PE","last_price":10.0,"volume":1085400,"average_price":9.1,"oi":3379050.0,"net_change":1.7,"total_buy_quantity":218700.0,"total_sell_quantity":163350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1751277420005","oi_day_high":3396600.0,"oi_day_low":3273750.0},"NSE_FO:TATACHEM25JUL940PE":{"ohlc":{"open":26.05,"high":28.45,"low":23.0,"close":25.75},"depth":{"buy":[{"quantity":650,"price":25.5,"orders":1},{"quantity":650,"price":25.45,"orders":1},{"quantity":650,"price":25.25,"orders":1},{"quantity":1300,"price":25.05,"orders":1},{"quantity":650,"price":24.9,"orders":1}],"sell":[{"quantity":1300,"price":25.95,"orders":2},{"quantity":2600,"price":26.0,"orders":3},{"quantity":650,"price":26.05,"orders":1},{"quantity":1300,"price":26.1,"orders":1},{"quantity":1300,"price":26.15,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|129012","symbol":"TATACHEM25JUL940PE","last_price":25.75,"volume":72150,"average_price":26.03,"oi":131300.0,"net_change":-1.4,"total_buy_quantity":139100.0,"total_sell_quantity":129350.0,"lower_circuit_limit":1.45,"upper_circuit_limit":52.85,"last_trade_time":"1751277546401","oi_day_high":134550.0,"oi_day_low":127400.0},"NSE_FO:CHAMBLFERT25JUL560PE":{"ohlc":{"open":16.35,"high":17.4,"low":14.9,"close":15.0},"depth":{"buy":[{"quantity":950,"price":15.0,"orders":1},{"quantity":950,"price":14.95,"orders":1},{"quantity":3800,"price":14.9,"orders":2},{"quantity":2850,"price":14.85,"orders":1},{"quantity":2850,"price":14.8,"orders":1}],"sell":[{"quantity":950,"price":15.2,"orders":1},{"quantity":950,"price":15.25,"orders":1},{"quantity":1900,"price":15.3,"orders":2},{"quantity":950,"price":15.4,"orders":1},{"quantity":950,"price":15.45,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|82565","symbol":"CHAMBLFERT25JUL560PE","last_price":15.0,"volume":209950,"average_price":16.07,"oi":320150.0,"net_change":-2.35,"total_buy_quantity":168150.0,"total_sell_quantity":113050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.35,"last_trade_time":"1751277510809","oi_day_high":323950.0,"oi_day_low":293550.0},"NSE_FO:MGL25JUL1440PE":{"ohlc":{"open":31.25,"high":39.05,"low":29.15,"close":36.7},"depth":{"buy":[{"quantity":800,"price":36.35,"orders":2},{"quantity":400,"price":36.25,"orders":1},{"quantity":400,"price":36.05,"orders":1},{"quantity":400,"price":36.0,"orders":1},{"quantity":400,"price":35.85,"orders":1}],"sell":[{"quantity":400,"price":36.7,"orders":1},{"quantity":400,"price":37.4,"orders":1},{"quantity":400,"price":37.45,"orders":1},{"quantity":400,"price":37.5,"orders":1},{"quantity":400,"price":37.65,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|114153","symbol":"MGL25JUL1440PE","last_price":36.7,"volume":70400,"average_price":35.31,"oi":58400.0,"net_change":6.2,"total_buy_quantity":80800.0,"total_sell_quantity":74000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.1,"last_trade_time":"1751277540414","oi_day_high":65200.0,"oi_day_low":58000.0},"NSE_FO:SHREECEM25JUL30000PE":{"ohlc":{"open":410.0,"high":452.0,"low":318.05,"close":330.0},"depth":{"buy":[{"quantity":25,"price":322.95,"orders":1},{"quantity":25,"price":322.9,"orders":1},{"quantity":25,"price":322.7,"orders":1},{"quantity":25,"price":321.55,"orders":1},{"quantity":25,"price":320.0,"orders":1}],"sell":[{"quantity":25,"price":333.95,"orders":1},{"quantity":25,"price":334.0,"orders":1},{"quantity":25,"price":335.7,"orders":1},{"quantity":50,"price":335.75,"orders":2},{"quantity":25,"price":337.25,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|125950","symbol":"SHREECEM25JUL30000PE","last_price":330.0,"volume":16875,"average_price":383.86,"oi":11475.0,"net_change":-81.65,"total_buy_quantity":3825.0,"total_sell_quantity":3875.0,"lower_circuit_limit":7.3,"upper_circuit_limit":816.0,"last_trade_time":"1751277520914","oi_day_high":11500.0,"oi_day_low":8850.0},"NSE_FO:SOLARINDS25JUL17250PE":{"ohlc":{"open":450.0,"high":451.9,"low":352.95,"close":406.4},"depth":{"buy":[{"quantity":75,"price":403.0,"orders":1},{"quantity":75,"price":401.65,"orders":1},{"quantity":150,"price":400.05,"orders":1},{"quantity":75,"price":397.1,"orders":1},{"quantity":75,"price":392.1,"orders":1}],"sell":[{"quantity":75,"price":414.15,"orders":1},{"quantity":75,"price":414.2,"orders":1},{"quantity":75,"price":415.3,"orders":1},{"quantity":75,"price":416.2,"orders":1},{"quantity":150,"price":423.95,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|135964","symbol":"SOLARINDS25JUL17250PE","last_price":406.4,"volume":4650,"average_price":408.94,"oi":5250.0,"net_change":-104.9,"total_buy_quantity":7650.0,"total_sell_quantity":5700.0,"lower_circuit_limit":2.15,"upper_circuit_limit":1020.45,"last_trade_time":"1751277569114","oi_day_high":5400.0,"oi_day_low":4800.0},"NSE_FO:TCS25JUL3440PE":{"ohlc":{"open":78.9,"high":81.7,"low":68.75,"close":71.0},"depth":{"buy":[{"quantity":350,"price":70.65,"orders":2},{"quantity":175,"price":70.6,"orders":1},{"quantity":175,"price":70.55,"orders":1},{"quantity":175,"price":70.5,"orders":1},{"quantity":175,"price":70.35,"orders":1}],"sell":[{"quantity":175,"price":71.25,"orders":1},{"quantity":350,"price":71.45,"orders":2},{"quantity":525,"price":71.7,"orders":3},{"quantity":175,"price":71.75,"orders":1},{"quantity":350,"price":71.8,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|131348","symbol":"TCS25JUL3440PE","last_price":71.0,"volume":202300,"average_price":73.69,"oi":390425.0,"net_change":-7.9,"total_buy_quantity":37450.0,"total_sell_quantity":36400.0,"lower_circuit_limit":16.85,"upper_circuit_limit":140.95,"last_trade_time":"1751277576886","oi_day_high":394100.0,"oi_day_low":381325.0},"NSE_FO:LTIM25JUL5400CE":{"ohlc":{"open":160.95,"high":165.05,"low":131.0,"close":163.9},"depth":{"buy":[{"quantity":150,"price":162.15,"orders":1},{"quantity":150,"price":162.1,"orders":1},{"quantity":300,"price":161.25,"orders":1},{"quantity":150,"price":161.2,"orders":1},{"quantity":150,"price":161.1,"orders":1}],"sell":[{"quantity":150,"price":163.95,"orders":1},{"quantity":150,"price":164.0,"orders":1},{"quantity":450,"price":164.95,"orders":2},{"quantity":150,"price":165.0,"orders":1},{"quantity":300,"price":165.95,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|111317","symbol":"LTIM25JUL5400CE","last_price":163.9,"volume":60600,"average_price":149.29,"oi":49050.0,"net_change":7.85,"total_buy_quantity":24750.0,"total_sell_quantity":27300.0,"lower_circuit_limit":18.0,"upper_circuit_limit":294.1,"last_trade_time":"1751277589767","oi_day_high":55800.0,"oi_day_low":48750.0},"NSE_FO:ADANIGREEN25JUL1000CE":{"ohlc":{"open":58.2,"high":66.6,"low":55.35,"close":61.15},"depth":{"buy":[{"quantity":600,"price":61.15,"orders":1},{"quantity":1200,"price":61.1,"orders":2},{"quantity":1200,"price":61.05,"orders":2},{"quantity":600,"price":61.0,"orders":1},{"quantity":1200,"price":60.95,"orders":1}],"sell":[{"quantity":1200,"price":61.85,"orders":2},{"quantity":600,"price":61.9,"orders":1},{"quantity":1200,"price":62.0,"orders":2},{"quantity":1800,"price":62.2,"orders":2},{"quantity":600,"price":62.25,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|59810","symbol":"ADANIGREEN25JUL1000CE","last_price":61.15,"volume":457800,"average_price":61.58,"oi":725400.0,"net_change":3.05,"total_buy_quantity":126000.0,"total_sell_quantity":130200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.6,"last_trade_time":"1751277578784","oi_day_high":758400.0,"oi_day_low":720600.0},"NSE_FO:CYIENT25JUL1300PE":{"ohlc":{"open":58.5,"high":71.6,"low":58.35,"close":63.65},"depth":{"buy":[{"quantity":425,"price":63.65,"orders":1},{"quantity":425,"price":63.6,"orders":1},{"quantity":425,"price":63.55,"orders":1},{"quantity":425,"price":63.4,"orders":1},{"quantity":1275,"price":63.2,"orders":1}],"sell":[{"quantity":425,"price":64.35,"orders":1},{"quantity":425,"price":64.4,"orders":1},{"quantity":425,"price":64.6,"orders":1},{"quantity":425,"price":65.05,"orders":1},{"quantity":425,"price":65.1,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|90205","symbol":"CYIENT25JUL1300PE","last_price":63.65,"volume":75650,"average_price":66.62,"oi":122825.0,"net_change":5.35,"total_buy_quantity":29750.0,"total_sell_quantity":56525.0,"lower_circuit_limit":12.85,"upper_circuit_limit":103.75,"last_trade_time":"1751277595421","oi_day_high":125800.0,"oi_day_low":116450.0},"NSE_FO:IOC25JUL145CE":{"ohlc":{"open":6.3,"high":7.7,"low":5.6,"close":5.9},"depth":{"buy":[{"quantity":19500,"price":5.85,"orders":4},{"quantity":43875,"price":5.8,"orders":8},{"quantity":43875,"price":5.75,"orders":8},{"quantity":19500,"price":5.7,"orders":3},{"quantity":4875,"price":5.65,"orders":1}],"sell":[{"quantity":29250,"price":5.95,"orders":6},{"quantity":39000,"price":6.0,"orders":7},{"quantity":19500,"price":6.05,"orders":2},{"quantity":24375,"price":6.1,"orders":4},{"quantity":4875,"price":6.15,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|106645","symbol":"IOC25JUL145CE","last_price":5.9,"volume":5074875,"average_price":6.78,"oi":3939000.0,"net_change":-0.15,"total_buy_quantity":731250.0,"total_sell_quantity":784875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1751277505683","oi_day_high":4806750.0,"oi_day_low":3744000.0},"NSE_FO:COLPAL25JUL2380PE":{"ohlc":{"open":43.0,"high":46.55,"low":39.2,"close":43.75},"depth":{"buy":[{"quantity":225,"price":43.45,"orders":1},{"quantity":225,"price":43.4,"orders":1},{"quantity":225,"price":43.2,"orders":1},{"quantity":450,"price":43.05,"orders":1},{"quantity":450,"price":42.05,"orders":1}],"sell":[{"quantity":450,"price":44.55,"orders":2},{"quantity":225,"price":44.6,"orders":1},{"quantity":225,"price":44.75,"orders":1},{"quantity":675,"price":44.95,"orders":2},{"quantity":225,"price":45.3,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|88644","symbol":"COLPAL25JUL2380PE","last_price":43.75,"volume":19125,"average_price":42.18,"oi":15975.0,"net_change":-6.65,"total_buy_quantity":72675.0,"total_sell_quantity":37575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.2,"last_trade_time":"1751277182557","oi_day_high":15975.0,"oi_day_low":13950.0},"NSE_FO:NTPC25JUL335PE":{"ohlc":{"open":7.1,"high":8.15,"low":6.7,"close":7.5},"depth":{"buy":[{"quantity":4500,"price":7.4,"orders":3},{"quantity":6000,"price":7.35,"orders":4},{"quantity":4500,"price":7.3,"orders":3},{"quantity":6000,"price":7.25,"orders":3},{"quantity":1500,"price":7.2,"orders":1}],"sell":[{"quantity":15000,"price":7.5,"orders":2},{"quantity":9000,"price":7.55,"orders":6},{"quantity":6000,"price":7.6,"orders":4},{"quantity":6000,"price":7.65,"orders":4},{"quantity":9000,"price":7.7,"orders":6}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|123778","symbol":"NTPC25JUL335PE","last_price":7.5,"volume":2005500,"average_price":7.4,"oi":1864500.0,"net_change":0.55,"total_buy_quantity":463500.0,"total_sell_quantity":289500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.95,"last_trade_time":"1751277550691","oi_day_high":1864500.0,"oi_day_low":1528500.0},"NSE_FO:ANGELONE25JUL2900PE":{"ohlc":{"open":122.25,"high":136.5,"low":109.7,"close":132.0},"depth":{"buy":[{"quantity":500,"price":131.65,"orders":2},{"quantity":250,"price":131.6,"orders":1},{"quantity":250,"price":131.25,"orders":1},{"quantity":250,"price":131.1,"orders":1},{"quantity":250,"price":130.65,"orders":1}],"sell":[{"quantity":250,"price":132.95,"orders":1},{"quantity":250,"price":133.0,"orders":1},{"quantity":250,"price":133.75,"orders":1},{"quantity":250,"price":133.85,"orders":1},{"quantity":500,"price":133.95,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|63296","symbol":"ANGELONE25JUL2900PE","last_price":132.0,"volume":118750,"average_price":122.92,"oi":168000.0,"net_change":-6.5,"total_buy_quantity":43000.0,"total_sell_quantity":27250.0,"lower_circuit_limit":15.8,"upper_circuit_limit":261.2,"last_trade_time":"1751277572727","oi_day_high":168250.0,"oi_day_low":150000.0},"NSE_FO:NYKAA25JUL207.5CE":{"ohlc":{"open":6.95,"high":7.1,"low":6.05,"close":6.75},"depth":{"buy":[{"quantity":6250,"price":6.7,"orders":2},{"quantity":6250,"price":6.65,"orders":2},{"quantity":9375,"price":6.6,"orders":3},{"quantity":9375,"price":6.55,"orders":3},{"quantity":9375,"price":6.5,"orders":3}],"sell":[{"quantity":3125,"price":6.8,"orders":1},{"quantity":6250,"price":6.85,"orders":2},{"quantity":6250,"price":6.9,"orders":2},{"quantity":12500,"price":6.95,"orders":4},{"quantity":3125,"price":7.0,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|124012","symbol":"NYKAA25JUL207.5CE","last_price":6.75,"volume":137500,"average_price":6.65,"oi":203125.0,"net_change":-0.75,"total_buy_quantity":500000.0,"total_sell_quantity":475000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1751277535043","oi_day_high":203125.0,"oi_day_low":175000.0},"NSE_FO:GRANULES25JUL500PE":{"ohlc":{"open":19.5,"high":21.2,"low":17.25,"close":19.1},"depth":{"buy":[{"quantity":1075,"price":19.05,"orders":1},{"quantity":1075,"price":18.5,"orders":1},{"quantity":1075,"price":18.35,"orders":1},{"quantity":1075,"price":18.2,"orders":1},{"quantity":3225,"price":17.95,"orders":1}],"sell":[{"quantity":1075,"price":19.45,"orders":1},{"quantity":1075,"price":19.5,"orders":1},{"quantity":2150,"price":19.75,"orders":2},{"quantity":1075,"price":20.1,"orders":1},{"quantity":1075,"price":20.25,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|92973","symbol":"GRANULES25JUL500PE","last_price":19.1,"volume":277350,"average_price":19.34,"oi":463325.0,"net_change":0.65,"total_buy_quantity":165550.0,"total_sell_quantity":81700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.45,"last_trade_time":"1751277568154","oi_day_high":481600.0,"oi_day_low":438600.0},"NSE_FO:BAJAJFINSV25JUL2060CE":{"ohlc":{"open":52.0,"high":63.5,"low":48.5,"close":61.8},"depth":{"buy":[{"quantity":500,"price":61.5,"orders":1},{"quantity":500,"price":61.35,"orders":1},{"quantity":500,"price":61.05,"orders":1},{"quantity":500,"price":60.95,"orders":1},{"quantity":1500,"price":60.35,"orders":3}],"sell":[{"quantity":500,"price":61.85,"orders":1},{"quantity":500,"price":61.9,"orders":1},{"quantity":2000,"price":61.95,"orders":3},{"quantity":1000,"price":62.0,"orders":2},{"quantity":500,"price":62.05,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|79745","symbol":"BAJAJFINSV25JUL2060CE","last_price":61.8,"volume":1158500,"average_price":57.42,"oi":302500.0,"net_change":6.85,"total_buy_quantity":64500.0,"total_sell_quantity":81500.0,"lower_circuit_limit":4.4,"upper_circuit_limit":105.5,"last_trade_time":"1751277595552","oi_day_high":341000.0,"oi_day_low":298000.0},"NSE_FO:TRENT25JUL6100PE":{"ohlc":{"open":225.85,"high":269.65,"low":155.0,"close":169.9},"depth":{"buy":[{"quantity":100,"price":167.35,"orders":1},{"quantity":100,"price":167.3,"orders":1},{"quantity":100,"price":167.25,"orders":1},{"quantity":100,"price":167.2,"orders":1},{"quantity":300,"price":166.75,"orders":2}],"sell":[{"quantity":100,"price":169.55,"orders":1},{"quantity":100,"price":169.6,"orders":1},{"quantity":100,"price":169.95,"orders":1},{"quantity":600,"price":170.0,"orders":2},{"quantity":200,"price":170.7,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|139413","symbol":"TRENT25JUL6100PE","last_price":169.9,"volume":397400,"average_price":185.51,"oi":155800.0,"net_change":-63.6,"total_buy_quantity":15100.0,"total_sell_quantity":31100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":457.05,"last_trade_time":"1751277595652","oi_day_high":175400.0,"oi_day_low":154900.0},"NSE_FO:CHOLAFIN25JUL1620PE":{"ohlc":{"open":52.9,"high":55.6,"low":46.8,"close":49.9},"depth":{"buy":[{"quantity":625,"price":49.75,"orders":1},{"quantity":625,"price":49.7,"orders":1},{"quantity":625,"price":49.45,"orders":1},{"quantity":625,"price":49.4,"orders":1},{"quantity":1875,"price":49.35,"orders":1}],"sell":[{"quantity":1250,"price":50.3,"orders":2},{"quantity":625,"price":50.35,"orders":1},{"quantity":625,"price":50.6,"orders":1},{"quantity":625,"price":50.65,"orders":1},{"quantity":1250,"price":50.75,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|87177","symbol":"CHOLAFIN25JUL1620PE","last_price":49.9,"volume":140625,"average_price":50.88,"oi":65000.0,"net_change":-0.75,"total_buy_quantity":96250.0,"total_sell_quantity":91875.0,"lower_circuit_limit":8.5,"upper_circuit_limit":92.8,"last_trade_time":"1751277589678","oi_day_high":67500.0,"oi_day_low":44375.0},"NSE_FO:IRB25JUL50CE":{"ohlc":{"open":1.95,"high":2.15,"low":1.65,"close":1.7},"depth":{"buy":[{"quantity":105075,"price":1.65,"orders":6},{"quantity":385275,"price":1.6,"orders":20},{"quantity":198475,"price":1.55,"orders":6},{"quantity":46700,"price":1.5,"orders":3},{"quantity":140100,"price":1.45,"orders":4}],"sell":[{"quantity":712175,"price":1.7,"orders":7},{"quantity":198475,"price":1.75,"orders":5},{"quantity":326900,"price":1.8,"orders":15},{"quantity":140100,"price":1.85,"orders":6},{"quantity":58375,"price":1.9,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|103991","symbol":"IRB25JUL50CE","last_price":1.7,"volume":5965925,"average_price":1.79,"oi":5113650.0,"net_change":-0.15,"total_buy_quantity":2615200.0,"total_sell_quantity":3257325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1751277467134","oi_day_high":5113650.0,"oi_day_low":3210625.0},"NSE_FO:ADANIENSOL25JUL860PE":{"ohlc":{"open":23.75,"high":27.0,"low":23.15,"close":23.8},"depth":{"buy":[{"quantity":1350,"price":23.5,"orders":2},{"quantity":675,"price":23.4,"orders":1},{"quantity":675,"price":23.35,"orders":1},{"quantity":675,"price":23.2,"orders":1},{"quantity":675,"price":23.15,"orders":1}],"sell":[{"quantity":675,"price":23.9,"orders":1},{"quantity":675,"price":23.95,"orders":1},{"quantity":675,"price":24.2,"orders":1},{"quantity":675,"price":24.25,"orders":1},{"quantity":675,"price":24.35,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|75466","symbol":"ADANIENSOL25JUL860PE","last_price":23.8,"volume":139725,"average_price":25.28,"oi":215325.0,"net_change":-1.4,"total_buy_quantity":152550.0,"total_sell_quantity":141075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.0,"last_trade_time":"1751277452126","oi_day_high":217350.0,"oi_day_low":167400.0},"NSE_FO:ALKEM25JUL4850PE":{"ohlc":{"open":75.5,"high":77.6,"low":70.25,"close":70.25},"depth":{"buy":[{"quantity":125,"price":72.1,"orders":1},{"quantity":125,"price":72.05,"orders":1},{"quantity":125,"price":71.35,"orders":1},{"quantity":125,"price":70.05,"orders":1},{"quantity":125,"price":68.0,"orders":1}],"sell":[{"quantity":125,"price":74.5,"orders":1},{"quantity":250,"price":77.45,"orders":1},{"quantity":125,"price":79.95,"orders":1},{"quantity":2500,"price":84.65,"orders":1},{"quantity":375,"price":91.8,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|76387","symbol":"ALKEM25JUL4850PE","last_price":70.25,"volume":1500,"average_price":73.38,"oi":3125.0,"net_change":-17.85,"total_buy_quantity":17250.0,"total_sell_quantity":7000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":180.55,"last_trade_time":"1751274148024","oi_day_high":3125.0,"oi_day_low":2500.0},"NSE_FO:ABB25JUL6000CE":{"ohlc":{"open":261.4,"high":289.8,"low":238.6,"close":256.25},"depth":{"buy":[{"quantity":125,"price":253.35,"orders":1},{"quantity":125,"price":253.3,"orders":1},{"quantity":125,"price":252.85,"orders":1},{"quantity":125,"price":251.85,"orders":1},{"quantity":125,"price":251.1,"orders":1}],"sell":[{"quantity":125,"price":257.0,"orders":1},{"quantity":125,"price":257.1,"orders":1},{"quantity":125,"price":257.15,"orders":1},{"quantity":125,"price":257.2,"orders":1},{"quantity":125,"price":257.25,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|57500","symbol":"ABB25JUL6000CE","last_price":256.25,"volume":39625,"average_price":264.66,"oi":79500.0,"net_change":-3.45,"total_buy_quantity":10000.0,"total_sell_quantity":10000.0,"lower_circuit_limit":31.15,"upper_circuit_limit":488.25,"last_trade_time":"1751277536314","oi_day_high":79625.0,"oi_day_low":75500.0},"NSE_FO:JSWENERGY25JUL520PE":{"ohlc":{"open":18.45,"high":20.15,"low":16.65,"close":18.2},"depth":{"buy":[{"quantity":1000,"price":18.0,"orders":1},{"quantity":1000,"price":17.95,"orders":1},{"quantity":4000,"price":17.9,"orders":2},{"quantity":1000,"price":17.85,"orders":1},{"quantity":3000,"price":17.8,"orders":1}],"sell":[{"quantity":3000,"price":18.3,"orders":3},{"quantity":4000,"price":18.35,"orders":4},{"quantity":4000,"price":18.4,"orders":4},{"quantity":3000,"price":18.45,"orders":3},{"quantity":4000,"price":18.5,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|106620","symbol":"JSWENERGY25JUL520PE","last_price":18.2,"volume":540000,"average_price":18.47,"oi":587000.0,"net_change":-0.3,"total_buy_quantity":197000.0,"total_sell_quantity":240000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.5,"last_trade_time":"1751277568952","oi_day_high":591000.0,"oi_day_low":487000.0},"NSE_FO:ZYDUSLIFE25JUL980CE":{"ohlc":{"open":26.0,"high":29.4,"low":22.5,"close":27.7},"depth":{"buy":[{"quantity":900,"price":27.55,"orders":1},{"quantity":900,"price":27.5,"orders":1},{"quantity":1800,"price":27.25,"orders":2},{"quantity":1800,"price":27.2,"orders":2},{"quantity":900,"price":27.15,"orders":1}],"sell":[{"quantity":1800,"price":28.1,"orders":2},{"quantity":900,"price":28.25,"orders":1},{"quantity":900,"price":28.3,"orders":1},{"quantity":900,"price":28.4,"orders":1},{"quantity":1800,"price":28.45,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|136327","symbol":"ZYDUSLIFE25JUL980CE","last_price":27.7,"volume":355500,"average_price":25.71,"oi":142200.0,"net_change":2.4,"total_buy_quantity":159300.0,"total_sell_quantity":67500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.85,"last_trade_time":"1751277521210","oi_day_high":145800.0,"oi_day_low":88200.0},"NSE_FO:MUTHOOTFIN25JUL2600PE":{"ohlc":{"open":92.5,"high":93.05,"low":56.95,"close":65.2},"depth":{"buy":[{"quantity":550,"price":65.45,"orders":2},{"quantity":275,"price":64.85,"orders":1},{"quantity":550,"price":64.8,"orders":2},{"quantity":275,"price":64.75,"orders":1},{"quantity":275,"price":64.7,"orders":1}],"sell":[{"quantity":275,"price":65.9,"orders":1},{"quantity":275,"price":66.25,"orders":1},{"quantity":275,"price":66.6,"orders":1},{"quantity":275,"price":66.75,"orders":1},{"quantity":550,"price":66.8,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|115336","symbol":"MUTHOOTFIN25JUL2600PE","last_price":65.2,"volume":521125,"average_price":69.08,"oi":209550.0,"net_change":-32.9,"total_buy_quantity":42350.0,"total_sell_quantity":49225.0,"lower_circuit_limit":22.15,"upper_circuit_limit":174.05,"last_trade_time":"1751277570224","oi_day_high":216700.0,"oi_day_low":59950.0},"NSE_FO:BALKRISIND25JUL2440PE":{"ohlc":{"open":48.0,"high":54.55,"low":38.45,"close":54.55},"depth":{"buy":[{"quantity":300,"price":53.7,"orders":1},{"quantity":600,"price":51.05,"orders":1},{"quantity":600,"price":50.4,"orders":1},{"quantity":600,"price":48.15,"orders":1},{"quantity":5400,"price":46.25,"orders":1}],"sell":[{"quantity":300,"price":54.5,"orders":1},{"quantity":1500,"price":54.55,"orders":1},{"quantity":600,"price":56.9,"orders":1},{"quantity":600,"price":56.95,"orders":1},{"quantity":600,"price":58.4,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|71912","symbol":"BALKRISIND25JUL2440PE","last_price":54.55,"volume":28800,"average_price":47.79,"oi":13500.0,"net_change":-0.6,"total_buy_quantity":40200.0,"total_sell_quantity":24000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":111.05,"last_trade_time":"1751277575671","oi_day_high":13800.0,"oi_day_low":3900.0},"NSE_FO:BIOCON25JUL350CE":{"ohlc":{"open":15.45,"high":16.6,"low":12.65,"close":16.85},"depth":{"buy":[{"quantity":7500,"price":16.4,"orders":3},{"quantity":10000,"price":16.35,"orders":4},{"quantity":7500,"price":16.3,"orders":3},{"quantity":5000,"price":16.25,"orders":2},{"quantity":5000,"price":16.2,"orders":2}],"sell":[{"quantity":10000,"price":16.55,"orders":1},{"quantity":2500,"price":16.65,"orders":1},{"quantity":7500,"price":16.7,"orders":3},{"quantity":10000,"price":16.75,"orders":4},{"quantity":7500,"price":16.8,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|76253","symbol":"BIOCON25JUL350CE","last_price":16.85,"volume":2122500,"average_price":14.65,"oi":1322500.0,"net_change":1.8,"total_buy_quantity":402500.0,"total_sell_quantity":495000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.05,"last_trade_time":"1751277598719","oi_day_high":1360000.0,"oi_day_low":937500.0},"NSE_FO:PAGEIND25JUL48500PE":{"ohlc":{"open":1850.0,"high":1850.0,"low":1055.35,"close":1076.65},"depth":{"buy":[{"quantity":15,"price":1031.15,"orders":1},{"quantity":15,"price":1031.1,"orders":1},{"quantity":15,"price":1030.0,"orders":1},{"quantity":15,"price":1010.0,"orders":1},{"quantity":15,"price":999.95,"orders":1}],"sell":[{"quantity":15,"price":1086.0,"orders":1},{"quantity":15,"price":1086.05,"orders":1},{"quantity":15,"price":1109.9,"orders":1},{"quantity":15,"price":1109.95,"orders":1},{"quantity":15,"price":1110.0,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|125857","symbol":"PAGEIND25JUL48500PE","last_price":1076.65,"volume":495,"average_price":1381.85,"oi":435.0,"net_change":-691.95,"total_buy_quantity":855.0,"total_sell_quantity":1935.0,"lower_circuit_limit":914.1,"upper_circuit_limit":2623.1,"last_trade_time":"1751277395296","oi_day_high":435.0,"oi_day_low":180.0},"NSE_FO:TATACOMM25JUL1680PE":{"ohlc":{"open":39.4,"high":42.95,"low":36.3,"close":41.45},"depth":{"buy":[{"quantity":350,"price":40.15,"orders":1},{"quantity":350,"price":40.1,"orders":1},{"quantity":350,"price":40.05,"orders":1},{"quantity":350,"price":39.95,"orders":1},{"quantity":350,"price":39.5,"orders":1}],"sell":[{"quantity":350,"price":41.25,"orders":1},{"quantity":350,"price":41.5,"orders":1},{"quantity":350,"price":41.55,"orders":1},{"quantity":350,"price":41.6,"orders":1},{"quantity":350,"price":41.65,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|129235","symbol":"TATACOMM25JUL1680PE","last_price":41.45,"volume":39200,"average_price":39.24,"oi":36050.0,"net_change":-2.35,"total_buy_quantity":58450.0,"total_sell_quantity":51800.0,"lower_circuit_limit":3.0,"upper_circuit_limit":84.6,"last_trade_time":"1751277292042","oi_day_high":36050.0,"oi_day_low":33250.0},"NSE_FO:TITAGARH25JUL940PE":{"ohlc":{"open":39.0,"high":41.55,"low":33.4,"close":40.85},"depth":{"buy":[{"quantity":725,"price":39.45,"orders":1},{"quantity":725,"price":39.4,"orders":1},{"quantity":725,"price":39.2,"orders":1},{"quantity":725,"price":39.15,"orders":1},{"quantity":725,"price":38.4,"orders":1}],"sell":[{"quantity":725,"price":40.55,"orders":1},{"quantity":725,"price":40.6,"orders":1},{"quantity":725,"price":41.0,"orders":1},{"quantity":725,"price":41.2,"orders":1},{"quantity":725,"price":41.25,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|138772","symbol":"TITAGARH25JUL940PE","last_price":40.85,"volume":152250,"average_price":38.89,"oi":43500.0,"net_change":-3.05,"total_buy_quantity":111650.0,"total_sell_quantity":113100.0,"lower_circuit_limit":2.45,"upper_circuit_limit":85.35,"last_trade_time":"1751277295596","oi_day_high":49300.0,"oi_day_low":24650.0},"NSE_FO:CIPLA25JUL1520PE":{"ohlc":{"open":40.0,"high":43.55,"low":36.05,"close":42.5},"depth":{"buy":[{"quantity":375,"price":42.3,"orders":1},{"quantity":1125,"price":42.25,"orders":1},{"quantity":375,"price":42.2,"orders":1},{"quantity":375,"price":42.15,"orders":1},{"quantity":1500,"price":41.95,"orders":2}],"sell":[{"quantity":375,"price":42.8,"orders":1},{"quantity":750,"price":42.85,"orders":2},{"quantity":375,"price":42.9,"orders":1},{"quantity":375,"price":42.95,"orders":1},{"quantity":1125,"price":43.05,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|83367","symbol":"CIPLA25JUL1520PE","last_price":42.5,"volume":114375,"average_price":40.93,"oi":118500.0,"net_change":0.35,"total_buy_quantity":72375.0,"total_sell_quantity":88875.0,"lower_circuit_limit":8.1,"upper_circuit_limit":76.2,"last_trade_time":"1751277577744","oi_day_high":119625.0,"oi_day_low":104625.0},"NSE_FO:MFSL25JUL1640CE":{"ohlc":{"open":43.35,"high":52.0,"low":40.8,"close":47.0},"depth":{"buy":[{"quantity":1600,"price":47.1,"orders":2},{"quantity":800,"price":47.05,"orders":1},{"quantity":800,"price":46.7,"orders":1},{"quantity":800,"price":46.6,"orders":1},{"quantity":1600,"price":46.55,"orders":1}],"sell":[{"quantity":800,"price":48.1,"orders":1},{"quantity":800,"price":48.15,"orders":1},{"quantity":800,"price":48.45,"orders":1},{"quantity":2400,"price":48.6,"orders":2},{"quantity":800,"price":48.65,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|36929","symbol":"MFSL25JUL1640CE","last_price":47.0,"volume":160800,"average_price":47.08,"oi":128800.0,"net_change":-1.15,"total_buy_quantity":111200.0,"total_sell_quantity":93600.0,"lower_circuit_limit":1.65,"upper_circuit_limit":94.65,"last_trade_time":"1751277585540","oi_day_high":129600.0,"oi_day_low":116000.0},"NSE_FO:AUROPHARMA25JUL1120PE":{"ohlc":{"open":29.95,"high":29.95,"low":20.4,"close":27.6},"depth":{"buy":[{"quantity":550,"price":27.5,"orders":1},{"quantity":550,"price":27.2,"orders":1},{"quantity":550,"price":27.1,"orders":1},{"quantity":1100,"price":26.95,"orders":2},{"quantity":1100,"price":26.75,"orders":2}],"sell":[{"quantity":550,"price":27.8,"orders":1},{"quantity":550,"price":27.85,"orders":1},{"quantity":550,"price":27.9,"orders":1},{"quantity":1100,"price":27.95,"orders":2},{"quantity":550,"price":28.0,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|67811","symbol":"AUROPHARMA25JUL1120PE","last_price":27.6,"volume":444950,"average_price":24.29,"oi":218350.0,"net_change":-4.05,"total_buy_quantity":218900.0,"total_sell_quantity":109450.0,"lower_circuit_limit":3.1,"upper_circuit_limit":60.2,"last_trade_time":"1751277597508","oi_day_high":220000.0,"oi_day_low":196900.0},"NSE_FO:IDEA25JUL7PE":{"ohlc":{"open":0.3,"high":0.3,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":44957775,"price":0.2,"orders":156},{"quantity":37810275,"price":0.15,"orders":69},{"quantity":36738150,"price":0.1,"orders":58},{"quantity":25087725,"price":0.05,"orders":45},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":23586750,"price":0.25,"orders":76},{"quantity":23014950,"price":0.3,"orders":75},{"quantity":31020150,"price":0.35,"orders":52},{"quantity":22085775,"price":0.4,"orders":42},{"quantity":16796625,"price":0.45,"orders":27}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|103644","symbol":"IDEA25JUL7PE","last_price":0.2,"volume":99922050,"average_price":0.25,"oi":2.01059175E8,"net_change":-0.1,"total_buy_quantity":1.44593925E8,"total_sell_quantity":1.4337885E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1751277599009","oi_day_high":2.20071525E8,"oi_day_low":2.0013E8},"NSE_FO:MOTHERSON25JUL155CE":{"ohlc":{"open":5.7,"high":5.8,"low":4.6,"close":5.55},"depth":{"buy":[{"quantity":45100,"price":5.45,"orders":9},{"quantity":49200,"price":5.4,"orders":9},{"quantity":41000,"price":5.35,"orders":8},{"quantity":28700,"price":5.3,"orders":5},{"quantity":20500,"price":5.25,"orders":4}],"sell":[{"quantity":16400,"price":5.55,"orders":3},{"quantity":32800,"price":5.6,"orders":6},{"quantity":36900,"price":5.65,"orders":9},{"quantity":24600,"price":5.7,"orders":5},{"quantity":69700,"price":5.75,"orders":4}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|114374","symbol":"MOTHERSON25JUL155CE","last_price":5.55,"volume":2505100,"average_price":5.18,"oi":1988500.0,"net_change":-0.2,"total_buy_quantity":1029100.0,"total_sell_quantity":791300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1751277595103","oi_day_high":2074600.0,"oi_day_low":1812200.0},"NSE_FO:TATASTEEL25JUL160CE":{"ohlc":{"open":5.65,"high":6.3,"low":4.65,"close":4.85},"depth":{"buy":[{"quantity":49500,"price":4.75,"orders":8},{"quantity":231000,"price":4.7,"orders":9},{"quantity":137500,"price":4.65,"orders":13},{"quantity":82500,"price":4.6,"orders":10},{"quantity":71500,"price":4.55,"orders":6}],"sell":[{"quantity":16500,"price":4.8,"orders":2},{"quantity":99000,"price":4.85,"orders":9},{"quantity":187000,"price":4.9,"orders":10},{"quantity":82500,"price":4.95,"orders":10},{"quantity":88000,"price":5.0,"orders":12}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|43408","symbol":"TATASTEEL25JUL160CE","last_price":4.85,"volume":8838500,"average_price":5.33,"oi":7529500.0,"net_change":-1.05,"total_buy_quantity":1617000.0,"total_sell_quantity":2068000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1751277592520","oi_day_high":7551500.0,"oi_day_low":6622000.0},"NSE_FO:INFY25JUL1600PE":{"ohlc":{"open":36.95,"high":45.5,"low":36.75,"close":42.1},"depth":{"buy":[{"quantity":400,"price":42.35,"orders":1},{"quantity":400,"price":42.3,"orders":1},{"quantity":400,"price":42.25,"orders":1},{"quantity":400,"price":42.2,"orders":1},{"quantity":400,"price":42.15,"orders":1}],"sell":[{"quantity":400,"price":42.55,"orders":1},{"quantity":800,"price":42.6,"orders":2},{"quantity":1600,"price":42.65,"orders":2},{"quantity":2400,"price":42.7,"orders":3},{"quantity":2000,"price":42.75,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|103070","symbol":"INFY25JUL1600PE","last_price":42.1,"volume":961200,"average_price":41.94,"oi":1297600.0,"net_change":4.05,"total_buy_quantity":158400.0,"total_sell_quantity":118400.0,"lower_circuit_limit":4.4,"upper_circuit_limit":71.7,"last_trade_time":"1751277587831","oi_day_high":1297600.0,"oi_day_low":1162400.0},"NSE_FO:POWERGRID25JUL295CE":{"ohlc":{"open":11.1,"high":11.1,"low":9.3,"close":10.5},"depth":{"buy":[{"quantity":1900,"price":10.5,"orders":1},{"quantity":3800,"price":10.45,"orders":2},{"quantity":1900,"price":10.4,"orders":1},{"quantity":3800,"price":10.35,"orders":2},{"quantity":13300,"price":10.3,"orders":2}],"sell":[{"quantity":1900,"price":10.65,"orders":1},{"quantity":1900,"price":10.7,"orders":1},{"quantity":1900,"price":10.75,"orders":1},{"quantity":5700,"price":10.8,"orders":3},{"quantity":13300,"price":10.85,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|123649","symbol":"POWERGRID25JUL295CE","last_price":10.5,"volume":456000,"average_price":10.25,"oi":788500.0,"net_change":0.25,"total_buy_quantity":254600.0,"total_sell_quantity":214700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.25,"last_trade_time":"1751277579838","oi_day_high":796100.0,"oi_day_low":727700.0},"NSE_FO:TATAELXSI25JUL6300CE":{"ohlc":{"open":210.0,"high":222.9,"low":185.0,"close":198.0},"depth":{"buy":[{"quantity":100,"price":198.0,"orders":1},{"quantity":100,"price":197.0,"orders":1},{"quantity":200,"price":195.35,"orders":2},{"quantity":100,"price":195.3,"orders":1},{"quantity":300,"price":195.25,"orders":1}],"sell":[{"quantity":100,"price":199.55,"orders":1},{"quantity":200,"price":199.6,"orders":1},{"quantity":200,"price":199.8,"orders":1},{"quantity":500,"price":199.95,"orders":1},{"quantity":100,"price":201.85,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|129937","symbol":"TATAELXSI25JUL6300CE","last_price":198.0,"volume":42300,"average_price":202.72,"oi":43600.0,"net_change":-6.4,"total_buy_quantity":23600.0,"total_sell_quantity":26700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":423.45,"last_trade_time":"1751277596327","oi_day_high":43600.0,"oi_day_low":40800.0},"NSE_FO:INDIANB25JUL640CE":{"ohlc":{"open":21.4,"high":29.55,"low":20.8,"close":27.0},"depth":{"buy":[{"quantity":1000,"price":26.9,"orders":1},{"quantity":2000,"price":26.85,"orders":2},{"quantity":5000,"price":26.65,"orders":3},{"quantity":2000,"price":26.6,"orders":2},{"quantity":3000,"price":26.55,"orders":1}],"sell":[{"quantity":2000,"price":27.2,"orders":2},{"quantity":2000,"price":27.25,"orders":2},{"quantity":1000,"price":27.3,"orders":1},{"quantity":2000,"price":27.4,"orders":2},{"quantity":2000,"price":27.45,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|45826","symbol":"INDIANB25JUL640CE","last_price":27.0,"volume":944000,"average_price":26.46,"oi":141000.0,"net_change":8.0,"total_buy_quantity":76000.0,"total_sell_quantity":115000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.0,"last_trade_time":"1751277549226","oi_day_high":173000.0,"oi_day_low":87000.0},"NSE_FO:POONAWALLA25JUL450CE":{"ohlc":{"open":23.7,"high":30.2,"low":23.3,"close":29.65},"depth":{"buy":[{"quantity":3400,"price":29.7,"orders":2},{"quantity":1700,"price":29.6,"orders":1},{"quantity":1700,"price":29.55,"orders":1},{"quantity":3400,"price":29.5,"orders":1},{"quantity":1700,"price":29.45,"orders":1}],"sell":[{"quantity":1700,"price":30.15,"orders":1},{"quantity":1700,"price":30.2,"orders":1},{"quantity":3400,"price":30.4,"orders":2},{"quantity":3400,"price":30.55,"orders":2},{"quantity":3400,"price":30.7,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|123376","symbol":"POONAWALLA25JUL450CE","last_price":29.65,"volume":345100,"average_price":27.02,"oi":292400.0,"net_change":6.95,"total_buy_quantity":173400.0,"total_sell_quantity":214200.0,"lower_circuit_limit":2.7,"upper_circuit_limit":42.7,"last_trade_time":"1751277595755","oi_day_high":360400.0,"oi_day_low":292400.0},"NSE_FO:FEDERALBNK25JUL210PE":{"ohlc":{"open":5.5,"high":5.65,"low":4.2,"close":5.0},"depth":{"buy":[{"quantity":90000,"price":4.9,"orders":13},{"quantity":65000,"price":4.85,"orders":9},{"quantity":45000,"price":4.8,"orders":5},{"quantity":25000,"price":4.75,"orders":3},{"quantity":45000,"price":4.7,"orders":6}],"sell":[{"quantity":35000,"price":5.0,"orders":5},{"quantity":60000,"price":5.05,"orders":10},{"quantity":60000,"price":5.1,"orders":11},{"quantity":45000,"price":5.15,"orders":7},{"quantity":35000,"price":5.2,"orders":4}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|91043","symbol":"FEDERALBNK25JUL210PE","last_price":5.0,"volume":7330000,"average_price":4.74,"oi":3375000.0,"net_change":-1.15,"total_buy_quantity":1300000.0,"total_sell_quantity":1085000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1751277549351","oi_day_high":3490000.0,"oi_day_low":2990000.0},"NSE_FO:IGL25JUL210CE":{"ohlc":{"open":12.3,"high":14.3,"low":10.7,"close":13.3},"depth":{"buy":[{"quantity":5500,"price":13.25,"orders":2},{"quantity":2750,"price":13.2,"orders":1},{"quantity":8250,"price":13.15,"orders":3},{"quantity":8250,"price":13.1,"orders":3},{"quantity":5500,"price":13.05,"orders":2}],"sell":[{"quantity":2750,"price":13.45,"orders":1},{"quantity":5500,"price":13.5,"orders":2},{"quantity":5500,"price":13.55,"orders":2},{"quantity":5500,"price":13.6,"orders":2},{"quantity":2750,"price":13.65,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|100931","symbol":"IGL25JUL210CE","last_price":13.3,"volume":1023000,"average_price":12.24,"oi":1215500.0,"net_change":1.65,"total_buy_quantity":382250.0,"total_sell_quantity":418000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.65,"last_trade_time":"1751277578637","oi_day_high":1295250.0,"oi_day_low":1215500.0},"NSE_FO:NMDC25JUL71PE":{"ohlc":{"open":2.75,"high":2.85,"low":2.45,"close":2.85},"depth":{"buy":[{"quantity":13500,"price":2.8,"orders":1},{"quantity":162000,"price":2.75,"orders":12},{"quantity":162000,"price":2.7,"orders":11},{"quantity":40500,"price":2.65,"orders":2},{"quantity":81000,"price":2.6,"orders":4}],"sell":[{"quantity":40500,"price":2.85,"orders":2},{"quantity":216000,"price":2.9,"orders":13},{"quantity":229500,"price":2.95,"orders":13},{"quantity":81000,"price":3.0,"orders":3},{"quantity":81000,"price":3.05,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|123191","symbol":"NMDC25JUL71PE","last_price":2.85,"volume":1444500,"average_price":2.7,"oi":2740500.0,"net_change":-0.15,"total_buy_quantity":1282500.0,"total_sell_quantity":1795500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1751277366601","oi_day_high":2740500.0,"oi_day_low":2268000.0},"NSE_FO:INDHOTEL25JUL780PE":{"ohlc":{"open":27.35,"high":34.35,"low":26.5,"close":32.15},"depth":{"buy":[{"quantity":2000,"price":31.85,"orders":2},{"quantity":1000,"price":31.8,"orders":1},{"quantity":1000,"price":31.75,"orders":1},{"quantity":2000,"price":31.55,"orders":1},{"quantity":3000,"price":31.5,"orders":1}],"sell":[{"quantity":1000,"price":32.25,"orders":1},{"quantity":2000,"price":32.3,"orders":2},{"quantity":1000,"price":32.35,"orders":1},{"quantity":3000,"price":32.65,"orders":1},{"quantity":3000,"price":32.7,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|101474","symbol":"INDHOTEL25JUL780PE","last_price":32.15,"volume":254000,"average_price":31.15,"oi":473000.0,"net_change":3.9,"total_buy_quantity":74000.0,"total_sell_quantity":120000.0,"lower_circuit_limit":3.35,"upper_circuit_limit":53.15,"last_trade_time":"1751277558937","oi_day_high":512000.0,"oi_day_low":472000.0},"NSE_FO:TATACONSUM25JUL1150CE":{"ohlc":{"open":18.65,"high":18.95,"low":11.25,"close":12.55},"depth":{"buy":[{"quantity":550,"price":12.3,"orders":1},{"quantity":550,"price":12.25,"orders":1},{"quantity":550,"price":12.2,"orders":1},{"quantity":1100,"price":12.15,"orders":2},{"quantity":1100,"price":12.1,"orders":2}],"sell":[{"quantity":550,"price":12.5,"orders":1},{"quantity":2200,"price":12.55,"orders":4},{"quantity":1100,"price":12.6,"orders":2},{"quantity":2200,"price":12.65,"orders":4},{"quantity":1100,"price":12.7,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|137393","symbol":"TATACONSUM25JUL1150CE","last_price":12.55,"volume":431200,"average_price":13.12,"oi":192500.0,"net_change":-8.95,"total_buy_quantity":111650.0,"total_sell_quantity":112200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.85,"last_trade_time":"1751277577110","oi_day_high":219450.0,"oi_day_low":122650.0},"NSE_FO:CGPOWER25JUL670PE":{"ohlc":{"open":21.95,"high":24.0,"low":18.1,"close":20.05},"depth":{"buy":[{"quantity":850,"price":19.9,"orders":1},{"quantity":1700,"price":19.75,"orders":2},{"quantity":1700,"price":19.7,"orders":2},{"quantity":4250,"price":19.65,"orders":3},{"quantity":850,"price":19.6,"orders":1}],"sell":[{"quantity":850,"price":20.25,"orders":1},{"quantity":850,"price":20.3,"orders":1},{"quantity":850,"price":20.35,"orders":1},{"quantity":850,"price":20.4,"orders":1},{"quantity":1700,"price":20.45,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|86803","symbol":"CGPOWER25JUL670PE","last_price":20.05,"volume":622200,"average_price":21.83,"oi":347650.0,"net_change":-4.15,"total_buy_quantity":156400.0,"total_sell_quantity":173400.0,"lower_circuit_limit":2.1,"upper_circuit_limit":46.3,"last_trade_time":"1751277598695","oi_day_high":356150.0,"oi_day_low":89250.0},"NSE_FO:MANAPPURAM25JUL275CE":{"ohlc":{"open":10.6,"high":13.1,"low":9.9,"close":10.25},"depth":{"buy":[{"quantity":9000,"price":10.05,"orders":3},{"quantity":3000,"price":10.0,"orders":1},{"quantity":6000,"price":9.95,"orders":2},{"quantity":18000,"price":9.9,"orders":4},{"quantity":6000,"price":9.85,"orders":2}],"sell":[{"quantity":6000,"price":10.25,"orders":2},{"quantity":3000,"price":10.3,"orders":1},{"quantity":3000,"price":10.35,"orders":1},{"quantity":6000,"price":10.4,"orders":2},{"quantity":9000,"price":10.45,"orders":3}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|116650","symbol":"MANAPPURAM25JUL275CE","last_price":10.25,"volume":726000,"average_price":11.24,"oi":582000.0,"net_change":-0.6,"total_buy_quantity":303000.0,"total_sell_quantity":321000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.85,"last_trade_time":"1751277551643","oi_day_high":585000.0,"oi_day_low":534000.0},"NSE_FO:DABUR25JUL480CE":{"ohlc":{"open":12.45,"high":12.7,"low":9.25,"close":12.0},"depth":{"buy":[{"quantity":1250,"price":11.95,"orders":1},{"quantity":1250,"price":11.9,"orders":1},{"quantity":1250,"price":11.8,"orders":1},{"quantity":3750,"price":11.75,"orders":3},{"quantity":3750,"price":11.7,"orders":3}],"sell":[{"quantity":1250,"price":12.0,"orders":1},{"quantity":5000,"price":12.05,"orders":4},{"quantity":3750,"price":12.1,"orders":3},{"quantity":7500,"price":12.15,"orders":5},{"quantity":2500,"price":12.2,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|86596","symbol":"DABUR25JUL480CE","last_price":12.0,"volume":630000,"average_price":10.58,"oi":637500.0,"net_change":-0.3,"total_buy_quantity":322500.0,"total_sell_quantity":182500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.3,"last_trade_time":"1751277579456","oi_day_high":656250.0,"oi_day_low":592500.0},"NSE_FO:UNOMINDA25JUL1080PE":{"ohlc":{"open":31.0,"high":41.9,"low":31.0,"close":34.35},"depth":{"buy":[{"quantity":550,"price":33.25,"orders":1},{"quantity":550,"price":32.95,"orders":1},{"quantity":550,"price":32.85,"orders":1},{"quantity":550,"price":32.75,"orders":1},{"quantity":550,"price":32.0,"orders":1}],"sell":[{"quantity":550,"price":37.1,"orders":1},{"quantity":550,"price":37.15,"orders":1},{"quantity":1100,"price":38.95,"orders":1},{"quantity":550,"price":39.0,"orders":1},{"quantity":5500,"price":39.85,"orders":1}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|140463","symbol":"UNOMINDA25JUL1080PE","last_price":34.35,"volume":48950,"average_price":35.98,"oi":18700.0,"net_change":2.6,"total_buy_quantity":81950.0,"total_sell_quantity":82500.0,"lower_circuit_limit":2.3,"upper_circuit_limit":61.2,"last_trade_time":"1751276781151","oi_day_high":19800.0,"oi_day_low":13750.0},"NSE_FO:UNITDSPR25JUL1440PE":{"ohlc":{"open":26.05,"high":45.0,"low":26.05,"close":39.8},"depth":{"buy":[{"quantity":800,"price":39.45,"orders":2},{"quantity":800,"price":39.15,"orders":2},{"quantity":400,"price":39.1,"orders":1},{"quantity":800,"price":39.05,"orders":1},{"quantity":400,"price":38.9,"orders":1}],"sell":[{"quantity":1200,"price":40.05,"orders":3},{"quantity":400,"price":40.3,"orders":1},{"quantity":400,"price":40.35,"orders":1},{"quantity":800,"price":40.4,"orders":2},{"quantity":1200,"price":40.45,"orders":2}]},"timestamp":"2025-06-30T15:29:59.972+05:30","instrument_token":"NSE_FO|134505","symbol":"UNITDSPR25JUL1440PE","last_price":39.8,"volume":102000,"average_price":40.62,"oi":302000.0,"net_change":8.05,"total_buy_quantity":56800.0,"total_sell_quantity":52000.0,"lower_circuit_limit":0.1,"upper_circuit_limit":63.4,"last_trade_time":"1751277449723","oi_day_high":302000.0,"oi_day_low":283600.0}}}