{
  "records": {
    "expiryDates": [
      "28-Nov-2024",
      "05-Dec-2024",
      "12-Dec-2024",
      "19-Dec-2024",
      "26-Dec-2024",
      "02-Jan-2025",
      "30-Jan-2025",
      "27-Mar-2025",
      "26-Jun-2025",
      "25-Sep-2025",
      "24-Dec-2025",
      "25-Jun-2026",
      "31-Dec-2026",
      "24-Jun-2027",
      "30-Dec-2027",
      "29-Jun-2028",
      "28-Dec-2028",
      "28-Jun-2029"
    ],
    "data": [
      {
        "strikePrice": 12000,
        "expiryDate": "25-Jun-2026",
        "PE": {
          "strikePrice": 12000,
          "expiryDate": "25-Jun-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-06-2026PE12000.00",
          "openInterest": 20,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 20.1,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 12000,
        "expiryDate": "31-Dec-2026",
        "PE": {
          "strikePrice": 12000,
          "expiryDate": "31-Dec-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY31-12-2026PE12000.00",
          "openInterest": 32,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 20.05,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 13000,
        "expiryDate": "24-Dec-2025",
        "PE": {
          "strikePrice": 13000,
          "expiryDate": "24-Dec-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-12-2025PE13000.00",
          "openInterest": 9,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 20.1,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 13000,
        "expiryDate": "25-Jun-2026",
        "PE": {
          "strikePrice": 13000,
          "expiryDate": "25-Jun-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-06-2026PE13000.00",
          "openInterest": 8,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 21.6,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 13000,
        "expiryDate": "31-Dec-2026",
        "PE": {
          "strikePrice": 13000,
          "expiryDate": "31-Dec-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY31-12-2026PE13000.00",
          "openInterest": 6,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 21.4,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 14000,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 14000,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE14000.00",
          "openInterest": 13994,
          "changeinOpenInterest": -129,
          "pchangeinOpenInterest": -0.913403667775968,
          "totalTradedVolume": 420,
          "impliedVolatility": 63.28,
          "lastPrice": 2.5,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 62150,
          "totalSellQuantity": 22800,
          "bidQty": 1125,
          "bidprice": 2.5,
          "askQty": 600,
          "askPrice": 3.5,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 14000,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE14000.00",
          "openInterest": 5,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 9805.1,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3675,
          "totalSellQuantity": 2800,
          "bidQty": 900,
          "bidprice": 9016.3,
          "askQty": 25,
          "askPrice": 10222.65,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 14000,
        "expiryDate": "26-Jun-2025",
        "PE": {
          "strikePrice": 14000,
          "expiryDate": "26-Jun-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-06-2025PE14000.00",
          "openInterest": 83,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 20.05,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 200,
          "totalSellQuantity": 0,
          "bidQty": 200,
          "bidprice": 20.05,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 14000,
        "expiryDate": "25-Jun-2026",
        "PE": {
          "strikePrice": 14000,
          "expiryDate": "25-Jun-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-06-2026PE14000.00",
          "openInterest": 37,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 20.1,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 200,
          "totalSellQuantity": 0,
          "bidQty": 200,
          "bidprice": 20.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 14000,
        "expiryDate": "31-Dec-2026",
        "PE": {
          "strikePrice": 14000,
          "expiryDate": "31-Dec-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY31-12-2026PE14000.00",
          "openInterest": 47,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 20.3,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 500,
          "totalSellQuantity": 0,
          "bidQty": 200,
          "bidprice": 20.35,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 15000,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 15000,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE15000.00",
          "openInterest": 3367,
          "changeinOpenInterest": 22,
          "pchangeinOpenInterest": 0.657698056801196,
          "totalTradedVolume": 823,
          "impliedVolatility": 56.61,
          "lastPrice": 2.9,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 64550,
          "totalSellQuantity": 13625,
          "bidQty": 1800,
          "bidprice": 2.8,
          "askQty": 525,
          "askPrice": 3.45,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 15000,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE15000.00",
          "openInterest": 602,
          "changeinOpenInterest": -7,
          "pchangeinOpenInterest": -1.14942528735632,
          "totalTradedVolume": 10,
          "impliedVolatility": 0,
          "lastPrice": 8891.7,
          "change": 441.700000000001,
          "pChange": 5.22721893491125,
          "totalBuyQuantity": 2800,
          "totalSellQuantity": 1125,
          "bidQty": 25,
          "bidprice": 8933.05,
          "askQty": 125,
          "askPrice": 9241.1,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 15000,
        "expiryDate": "26-Jun-2025",
        "PE": {
          "strikePrice": 15000,
          "expiryDate": "26-Jun-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-06-2025PE15000.00",
          "openInterest": 69,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 20.05,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 200,
          "totalSellQuantity": 0,
          "bidQty": 200,
          "bidprice": 20.05,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 15000,
        "expiryDate": "24-Dec-2025",
        "PE": {
          "strikePrice": 15000,
          "expiryDate": "24-Dec-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-12-2025PE15000.00",
          "openInterest": 47,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 20.8,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 250,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 20.05,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 15000,
        "expiryDate": "25-Jun-2026",
        "PE": {
          "strikePrice": 15000,
          "expiryDate": "25-Jun-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-06-2026PE15000.00",
          "openInterest": 34,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 21.9,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 200,
          "totalSellQuantity": 0,
          "bidQty": 200,
          "bidprice": 20.5,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 15000,
        "expiryDate": "31-Dec-2026",
        "PE": {
          "strikePrice": 15000,
          "expiryDate": "31-Dec-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY31-12-2026PE15000.00",
          "openInterest": 86,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 21.05,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 700,
          "totalSellQuantity": 0,
          "bidQty": 450,
          "bidprice": 21.3,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 15000,
        "expiryDate": "30-Dec-2027",
        "PE": {
          "strikePrice": 15000,
          "expiryDate": "30-Dec-2027",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-12-2027PE15000.00",
          "openInterest": 14,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 37.4,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 200,
          "totalSellQuantity": 0,
          "bidQty": 200,
          "bidprice": 23.5,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 16000,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 16000,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE16000.00",
          "openInterest": 13252,
          "changeinOpenInterest": -1998,
          "pchangeinOpenInterest": -13.1016393442623,
          "totalTradedVolume": 2388,
          "impliedVolatility": 0,
          "lastPrice": 7934,
          "change": 518.2,
          "pChange": 6.98778284203997,
          "totalBuyQuantity": 6300,
          "totalSellQuantity": 3425,
          "bidQty": 250,
          "bidprice": 7939.45,
          "askQty": 25,
          "askPrice": 7976.35,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 16000,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE16000.00",
          "openInterest": 6418,
          "changeinOpenInterest": -970,
          "pchangeinOpenInterest": -13.1293990254467,
          "totalTradedVolume": 3435,
          "impliedVolatility": 51.08,
          "lastPrice": 3.95,
          "change": 0.15,
          "pChange": 3.94736842105264,
          "totalBuyQuantity": 71825,
          "totalSellQuantity": 19450,
          "bidQty": 150,
          "bidprice": 3.75,
          "askQty": 200,
          "askPrice": 4.4,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 16000,
        "expiryDate": "26-Jun-2025",
        "PE": {
          "strikePrice": 16000,
          "expiryDate": "26-Jun-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-06-2025PE16000.00",
          "openInterest": 2,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 20.05,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 275,
          "totalSellQuantity": 0,
          "bidQty": 275,
          "bidprice": 20.05,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 16000,
        "expiryDate": "24-Dec-2025",
        "PE": {
          "strikePrice": 16000,
          "expiryDate": "24-Dec-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-12-2025PE16000.00",
          "openInterest": 86,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 20.25,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 275,
          "totalSellQuantity": 0,
          "bidQty": 200,
          "bidprice": 20.5,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 16000,
        "expiryDate": "25-Jun-2026",
        "PE": {
          "strikePrice": 16000,
          "expiryDate": "25-Jun-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-06-2026PE16000.00",
          "openInterest": 20,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 32.4,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 200,
          "totalSellQuantity": 0,
          "bidQty": 200,
          "bidprice": 21.9,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 16000,
        "expiryDate": "31-Dec-2026",
        "PE": {
          "strikePrice": 16000,
          "expiryDate": "31-Dec-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY31-12-2026PE16000.00",
          "openInterest": 96,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 58.45,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 1000,
          "totalSellQuantity": 0,
          "bidQty": 450,
          "bidprice": 24.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 16500,
        "expiryDate": "24-Dec-2025",
        "PE": {
          "strikePrice": 16500,
          "expiryDate": "24-Dec-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-12-2025PE16500.00",
          "openInterest": 104,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 22.6,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 250,
          "totalSellQuantity": 0,
          "bidQty": 200,
          "bidprice": 21,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 17000,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 17000,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE17000.00",
          "openInterest": 7046,
          "changeinOpenInterest": 24,
          "pchangeinOpenInterest": 0.341782967815437,
          "totalTradedVolume": 1311,
          "impliedVolatility": 45.55,
          "lastPrice": 5.25,
          "change": -0.9,
          "pChange": -14.6341463414634,
          "totalBuyQuantity": 38450,
          "totalSellQuantity": 15375,
          "bidQty": 125,
          "bidprice": 5.05,
          "askQty": 175,
          "askPrice": 5.75,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 17000,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE17000.00",
          "openInterest": 996,
          "changeinOpenInterest": -1,
          "pchangeinOpenInterest": -0.100300902708124,
          "totalTradedVolume": 9,
          "impliedVolatility": 0,
          "lastPrice": 6993.2,
          "change": 548.2,
          "pChange": 8.50581846392552,
          "totalBuyQuantity": 3750,
          "totalSellQuantity": 1775,
          "bidQty": 50,
          "bidprice": 6940.3,
          "askQty": 25,
          "askPrice": 7010.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 17000,
        "expiryDate": "24-Dec-2025",
        "PE": {
          "strikePrice": 17000,
          "expiryDate": "24-Dec-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-12-2025PE17000.00",
          "openInterest": 117,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 20.85,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 1375,
          "totalSellQuantity": 25,
          "bidQty": 450,
          "bidprice": 22.15,
          "askQty": 25,
          "askPrice": 30,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 17000,
          "expiryDate": "24-Dec-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-12-2025CE17000.00",
          "openInterest": 25,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 8340,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 17000,
        "expiryDate": "31-Dec-2026",
        "PE": {
          "strikePrice": 17000,
          "expiryDate": "31-Dec-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY31-12-2026PE17000.00",
          "openInterest": 120,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 66.45,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 1250,
          "totalSellQuantity": 50,
          "bidQty": 700,
          "bidprice": 31.15,
          "askQty": 50,
          "askPrice": 169.65,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 17000,
        "expiryDate": "30-Dec-2027",
        "PE": {
          "strikePrice": 17000,
          "expiryDate": "30-Dec-2027",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-12-2027PE17000.00",
          "openInterest": 568,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 90,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 250,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 35.6,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 18000,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 18000,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE18000.00",
          "openInterest": 17142,
          "changeinOpenInterest": -1000,
          "pchangeinOpenInterest": -5.51207143644582,
          "totalTradedVolume": 4259,
          "impliedVolatility": 39.39,
          "lastPrice": 6,
          "change": -1.9,
          "pChange": -24.0506329113924,
          "totalBuyQuantity": 63800,
          "totalSellQuantity": 21775,
          "bidQty": 725,
          "bidprice": 6,
          "askQty": 25,
          "askPrice": 6.25,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 18000,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE18000.00",
          "openInterest": 2273,
          "changeinOpenInterest": -82,
          "pchangeinOpenInterest": -3.48195329087049,
          "totalTradedVolume": 103,
          "impliedVolatility": 0,
          "lastPrice": 5942.55,
          "change": 494.95,
          "pChange": 9.085652397386,
          "totalBuyQuantity": 4100,
          "totalSellQuantity": 4950,
          "bidQty": 25,
          "bidprice": 5956.7,
          "askQty": 125,
          "askPrice": 6177.2,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 18000,
        "expiryDate": "27-Mar-2025",
        "PE": {
          "strikePrice": 18000,
          "expiryDate": "27-Mar-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY27-03-2025PE18000.00",
          "openInterest": 106,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 6,
          "impliedVolatility": 25.9,
          "lastPrice": 20.05,
          "change": -8.4,
          "pChange": -29.5254833040422,
          "totalBuyQuantity": 14050,
          "totalSellQuantity": 0,
          "bidQty": 575,
          "bidprice": 20.05,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 18000,
        "expiryDate": "26-Jun-2025",
        "PE": {
          "strikePrice": 18000,
          "expiryDate": "26-Jun-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-06-2025PE18000.00",
          "openInterest": 12,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 110.05,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 500,
          "totalSellQuantity": 0,
          "bidQty": 200,
          "bidprice": 21.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 18000,
        "expiryDate": "25-Sep-2025",
        "PE": {
          "strikePrice": 18000,
          "expiryDate": "25-Sep-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-09-2025PE18000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 18000,
        "expiryDate": "24-Dec-2025",
        "PE": {
          "strikePrice": 18000,
          "expiryDate": "24-Dec-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-12-2025PE18000.00",
          "openInterest": 119,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 123.95,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 225,
          "totalSellQuantity": 25,
          "bidQty": 200,
          "bidprice": 27.85,
          "askQty": 25,
          "askPrice": 70,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 18000,
          "expiryDate": "24-Dec-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-12-2025CE18000.00",
          "openInterest": 266,
          "changeinOpenInterest": 1,
          "pchangeinOpenInterest": 0.377358490566038,
          "totalTradedVolume": 4,
          "impliedVolatility": 0,
          "lastPrice": 6600,
          "change": 331.4,
          "pChange": 5.286666879367,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 18000,
        "expiryDate": "25-Jun-2026",
        "PE": {
          "strikePrice": 18000,
          "expiryDate": "25-Jun-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-06-2026PE18000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 250,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 32.55,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 18000,
        "expiryDate": "31-Dec-2026",
        "PE": {
          "strikePrice": 18000,
          "expiryDate": "31-Dec-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY31-12-2026PE18000.00",
          "openInterest": 211,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 135.05,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 1050,
          "totalSellQuantity": 0,
          "bidQty": 500,
          "bidprice": 46.35,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 18000,
        "expiryDate": "24-Jun-2027",
        "PE": {
          "strikePrice": 18000,
          "expiryDate": "24-Jun-2027",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-06-2027PE18000.00",
          "openInterest": 1,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 264.2,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 250,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 46.65,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 18000,
        "expiryDate": "30-Dec-2027",
        "PE": {
          "strikePrice": 18000,
          "expiryDate": "30-Dec-2027",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-12-2027PE18000.00",
          "openInterest": 404,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 169,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 500,
          "totalSellQuantity": 0,
          "bidQty": 500,
          "bidprice": 51.65,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 18000,
        "expiryDate": "29-Jun-2028",
        "PE": {
          "strikePrice": 18000,
          "expiryDate": "29-Jun-2028",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY29-06-2028PE18000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 18000,
        "expiryDate": "28-Dec-2028",
        "PE": {
          "strikePrice": 18000,
          "expiryDate": "28-Dec-2028",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-12-2028PE18000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 18000,
        "expiryDate": "28-Jun-2029",
        "PE": {
          "strikePrice": 18000,
          "expiryDate": "28-Jun-2029",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-06-2029PE18000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 18500,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 18500,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE18500.00",
          "openInterest": 42,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 5199,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 25,
          "totalSellQuantity": 0,
          "bidQty": 25,
          "bidprice": 4500,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 19000,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 19000,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE19000.00",
          "openInterest": 24778,
          "changeinOpenInterest": -211,
          "pchangeinOpenInterest": -0.844371523470327,
          "totalTradedVolume": 6231,
          "impliedVolatility": 33.74,
          "lastPrice": 7.5,
          "change": -2.15,
          "pChange": -22.279792746114,
          "totalBuyQuantity": 46850,
          "totalSellQuantity": 19050,
          "bidQty": 725,
          "bidprice": 7.5,
          "askQty": 275,
          "askPrice": 8,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 19000,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE19000.00",
          "openInterest": 3548,
          "changeinOpenInterest": -67,
          "pchangeinOpenInterest": -1.85338865836791,
          "totalTradedVolume": 187,
          "impliedVolatility": 0,
          "lastPrice": 4942.2,
          "change": 478.4,
          "pChange": 10.7173260450737,
          "totalBuyQuantity": 4050,
          "totalSellQuantity": 3900,
          "bidQty": 25,
          "bidprice": 4971.65,
          "askQty": 100,
          "askPrice": 5091.65,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 19000,
        "expiryDate": "27-Mar-2025",
        "PE": {
          "strikePrice": 19000,
          "expiryDate": "27-Mar-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY27-03-2025PE19000.00",
          "openInterest": 5,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 26.45,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 11725,
          "totalSellQuantity": 375,
          "bidQty": 3600,
          "bidprice": 20.8,
          "askQty": 100,
          "askPrice": 29.8,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 19000,
        "expiryDate": "26-Jun-2025",
        "PE": {
          "strikePrice": 19000,
          "expiryDate": "26-Jun-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-06-2025PE19000.00",
          "openInterest": 24017,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 68.05,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 1525,
          "totalSellQuantity": 150,
          "bidQty": 975,
          "bidprice": 26,
          "askQty": 25,
          "askPrice": 75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 19000,
        "expiryDate": "25-Sep-2025",
        "PE": {
          "strikePrice": 19000,
          "expiryDate": "25-Sep-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-09-2025PE19000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 250,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 29.35,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 19000,
        "expiryDate": "24-Dec-2025",
        "PE": {
          "strikePrice": 19000,
          "expiryDate": "24-Dec-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-12-2025PE19000.00",
          "openInterest": 407,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 80,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 850,
          "totalSellQuantity": 275,
          "bidQty": 550,
          "bidprice": 43.95,
          "askQty": 250,
          "askPrice": 152.95,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 19000,
          "expiryDate": "24-Dec-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-12-2025CE19000.00",
          "openInterest": 129,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 5315.95,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 25,
          "totalSellQuantity": 0,
          "bidQty": 25,
          "bidprice": 4585.4,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 19000,
        "expiryDate": "25-Jun-2026",
        "PE": {
          "strikePrice": 19000,
          "expiryDate": "25-Jun-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-06-2026PE19000.00",
          "openInterest": 7,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 160.05,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 550,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 51.35,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 19000,
        "expiryDate": "31-Dec-2026",
        "PE": {
          "strikePrice": 19000,
          "expiryDate": "31-Dec-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY31-12-2026PE19000.00",
          "openInterest": 97,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 234.95,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 1450,
          "totalSellQuantity": 0,
          "bidQty": 700,
          "bidprice": 78.15,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 19000,
        "expiryDate": "24-Jun-2027",
        "PE": {
          "strikePrice": 19000,
          "expiryDate": "24-Jun-2027",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-06-2027PE19000.00",
          "openInterest": 21,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 201.05,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 450,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 74.35,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 19000,
        "expiryDate": "30-Dec-2027",
        "PE": {
          "strikePrice": 19000,
          "expiryDate": "30-Dec-2027",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-12-2027PE19000.00",
          "openInterest": 31,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 204.7,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 250,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 82.95,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 19000,
        "expiryDate": "29-Jun-2028",
        "PE": {
          "strikePrice": 19000,
          "expiryDate": "29-Jun-2028",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY29-06-2028PE19000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 250,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 87.8,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 19000,
        "expiryDate": "28-Dec-2028",
        "PE": {
          "strikePrice": 19000,
          "expiryDate": "28-Dec-2028",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-12-2028PE19000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 250,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 90.2,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 19000,
        "expiryDate": "28-Jun-2029",
        "PE": {
          "strikePrice": 19000,
          "expiryDate": "28-Jun-2029",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-06-2029PE19000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 300,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 90.55,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 19500,
        "expiryDate": "24-Dec-2025",
        "CE": {
          "strikePrice": 19500,
          "expiryDate": "24-Dec-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-12-2025CE19500.00",
          "openInterest": 67,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 6000,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 125,
          "totalSellQuantity": 0,
          "bidQty": 75,
          "bidprice": 4250,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 20000,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 20000,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE20000.00",
          "openInterest": 11927,
          "changeinOpenInterest": 124,
          "pchangeinOpenInterest": 1.05058036092519,
          "totalTradedVolume": 792,
          "impliedVolatility": 0,
          "lastPrice": 3985.95,
          "change": 511.95,
          "pChange": 14.7366148531952,
          "totalBuyQuantity": 4350,
          "totalSellQuantity": 3825,
          "bidQty": 25,
          "bidprice": 3996.55,
          "askQty": 25,
          "askPrice": 4026.4,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 20000,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE20000.00",
          "openInterest": 76692,
          "changeinOpenInterest": 1170,
          "pchangeinOpenInterest": 1.54921744657186,
          "totalTradedVolume": 23492,
          "impliedVolatility": 28.44,
          "lastPrice": 10.25,
          "change": -3.8,
          "pChange": -27.0462633451957,
          "totalBuyQuantity": 164925,
          "totalSellQuantity": 20950,
          "bidQty": 875,
          "bidprice": 10.25,
          "askQty": 250,
          "askPrice": 10.85,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 20000,
        "expiryDate": "27-Mar-2025",
        "CE": {
          "strikePrice": 20000,
          "expiryDate": "27-Mar-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY27-03-2025CE20000.00",
          "openInterest": 3159,
          "changeinOpenInterest": 47,
          "pchangeinOpenInterest": 1.51028277634961,
          "totalTradedVolume": 160,
          "impliedVolatility": 0,
          "lastPrice": 4261.1,
          "change": 446.900000000001,
          "pChange": 11.7167426983378,
          "totalBuyQuantity": 175,
          "totalSellQuantity": 800,
          "bidQty": 50,
          "bidprice": 4255.4,
          "askQty": 50,
          "askPrice": 4316.3,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 20000,
          "expiryDate": "27-Mar-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY27-03-2025PE20000.00",
          "openInterest": 10630,
          "changeinOpenInterest": 358,
          "pchangeinOpenInterest": 3.48520249221184,
          "totalTradedVolume": 1508,
          "impliedVolatility": 21.21,
          "lastPrice": 47.1,
          "change": -8.45,
          "pChange": -15.2115211521152,
          "totalBuyQuantity": 30625,
          "totalSellQuantity": 9475,
          "bidQty": 25,
          "bidprice": 47.15,
          "askQty": 150,
          "askPrice": 48.6,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 20000,
        "expiryDate": "26-Jun-2025",
        "PE": {
          "strikePrice": 20000,
          "expiryDate": "26-Jun-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-06-2025PE20000.00",
          "openInterest": 18294,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 99,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 1075,
          "totalSellQuantity": 25,
          "bidQty": 500,
          "bidprice": 44.4,
          "askQty": 25,
          "askPrice": 99,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 20000,
        "expiryDate": "25-Sep-2025",
        "PE": {
          "strikePrice": 20000,
          "expiryDate": "25-Sep-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-09-2025PE20000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 250,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 50,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 20000,
        "expiryDate": "24-Dec-2025",
        "CE": {
          "strikePrice": 20000,
          "expiryDate": "24-Dec-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-12-2025CE20000.00",
          "openInterest": 183,
          "changeinOpenInterest": -5,
          "pchangeinOpenInterest": -2.65957446808511,
          "totalTradedVolume": 14,
          "impliedVolatility": 0,
          "lastPrice": 5057.25,
          "change": 399.55,
          "pChange": 8.57826824398309,
          "totalBuyQuantity": 300,
          "totalSellQuantity": 50,
          "bidQty": 25,
          "bidprice": 5035.25,
          "askQty": 25,
          "askPrice": 5152.5,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 20000,
          "expiryDate": "24-Dec-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-12-2025PE20000.00",
          "openInterest": 1489,
          "changeinOpenInterest": -7,
          "pchangeinOpenInterest": -0.467914438502674,
          "totalTradedVolume": 184,
          "impliedVolatility": 20.27,
          "lastPrice": 175,
          "change": -28.8,
          "pChange": -14.1315014720314,
          "totalBuyQuantity": 6125,
          "totalSellQuantity": 3575,
          "bidQty": 75,
          "bidprice": 166,
          "askQty": 200,
          "askPrice": 175,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 20000,
        "expiryDate": "25-Jun-2026",
        "PE": {
          "strikePrice": 20000,
          "expiryDate": "25-Jun-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-06-2026PE20000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 550,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 96.7,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 20000,
        "expiryDate": "31-Dec-2026",
        "PE": {
          "strikePrice": 20000,
          "expiryDate": "31-Dec-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY31-12-2026PE20000.00",
          "openInterest": 172,
          "changeinOpenInterest": -1,
          "pchangeinOpenInterest": -0.578034682080925,
          "totalTradedVolume": 1,
          "impliedVolatility": 19.74,
          "lastPrice": 225,
          "change": 42,
          "pChange": 22.9508196721311,
          "totalBuyQuantity": 850,
          "totalSellQuantity": 0,
          "bidQty": 25,
          "bidprice": 230.25,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 20000,
        "expiryDate": "24-Jun-2027",
        "PE": {
          "strikePrice": 20000,
          "expiryDate": "24-Jun-2027",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-06-2027PE20000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 250,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 136.6,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 20000,
        "expiryDate": "30-Dec-2027",
        "PE": {
          "strikePrice": 20000,
          "expiryDate": "30-Dec-2027",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-12-2027PE20000.00",
          "openInterest": 106,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 311.25,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 250,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 144.8,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 20000,
        "expiryDate": "29-Jun-2028",
        "PE": {
          "strikePrice": 20000,
          "expiryDate": "29-Jun-2028",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY29-06-2028PE20000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 400,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 250,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 147.6,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 20000,
        "expiryDate": "28-Dec-2028",
        "PE": {
          "strikePrice": 20000,
          "expiryDate": "28-Dec-2028",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-12-2028PE20000.00",
          "openInterest": 62,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 405,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 575,
          "totalSellQuantity": 525,
          "bidQty": 550,
          "bidprice": 145.35,
          "askQty": 25,
          "askPrice": 750,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 20000,
        "expiryDate": "28-Jun-2029",
        "PE": {
          "strikePrice": 20000,
          "expiryDate": "28-Jun-2029",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-06-2029PE20000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 325,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 144.5,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21000,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 21000,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE21000.00",
          "openInterest": 24062,
          "changeinOpenInterest": 70,
          "pchangeinOpenInterest": 0.291763921307102,
          "totalTradedVolume": 831,
          "impliedVolatility": 0,
          "lastPrice": 3015.05,
          "change": 509.4,
          "pChange": 20.3300540777842,
          "totalBuyQuantity": 6850,
          "totalSellQuantity": 6550,
          "bidQty": 25,
          "bidprice": 3005.95,
          "askQty": 25,
          "askPrice": 3066.1,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 21000,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE21000.00",
          "openInterest": 100131,
          "changeinOpenInterest": -1955,
          "pchangeinOpenInterest": -1.91505201496777,
          "totalTradedVolume": 53009,
          "impliedVolatility": 23.96,
          "lastPrice": 18,
          "change": -9.55,
          "pChange": -34.6642468239565,
          "totalBuyQuantity": 55750,
          "totalSellQuantity": 32775,
          "bidQty": 25,
          "bidprice": 17.65,
          "askQty": 1500,
          "askPrice": 18.5,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21000,
        "expiryDate": "27-Mar-2025",
        "CE": {
          "strikePrice": 21000,
          "expiryDate": "27-Mar-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY27-03-2025CE21000.00",
          "openInterest": 610,
          "changeinOpenInterest": 46,
          "pchangeinOpenInterest": 8.15602836879433,
          "totalTradedVolume": 77,
          "impliedVolatility": 0,
          "lastPrice": 3360,
          "change": 458.75,
          "pChange": 15.8121499353727,
          "totalBuyQuantity": 700,
          "totalSellQuantity": 975,
          "bidQty": 25,
          "bidprice": 3331.1,
          "askQty": 25,
          "askPrice": 3384.1,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 21000,
          "expiryDate": "27-Mar-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY27-03-2025PE21000.00",
          "openInterest": 13678,
          "changeinOpenInterest": 140,
          "pchangeinOpenInterest": 1.03412616339193,
          "totalTradedVolume": 4670,
          "impliedVolatility": 18.65,
          "lastPrice": 70.15,
          "change": -22.75,
          "pChange": -24.4886975242196,
          "totalBuyQuantity": 24225,
          "totalSellQuantity": 12625,
          "bidQty": 50,
          "bidprice": 71.1,
          "askQty": 25,
          "askPrice": 72.7,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21000,
        "expiryDate": "26-Jun-2025",
        "PE": {
          "strikePrice": 21000,
          "expiryDate": "26-Jun-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-06-2025PE21000.00",
          "openInterest": 1123,
          "changeinOpenInterest": 54,
          "pchangeinOpenInterest": 5.05144995322732,
          "totalTradedVolume": 200,
          "impliedVolatility": 18.54,
          "lastPrice": 134,
          "change": -25.6,
          "pChange": -16.0401002506266,
          "totalBuyQuantity": 2050,
          "totalSellQuantity": 3525,
          "bidQty": 25,
          "bidprice": 134,
          "askQty": 675,
          "askPrice": 134.75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21000,
        "expiryDate": "25-Sep-2025",
        "PE": {
          "strikePrice": 21000,
          "expiryDate": "25-Sep-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-09-2025PE21000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 250,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 112.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21000,
        "expiryDate": "24-Dec-2025",
        "PE": {
          "strikePrice": 21000,
          "expiryDate": "24-Dec-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-12-2025PE21000.00",
          "openInterest": 1223,
          "changeinOpenInterest": 3,
          "pchangeinOpenInterest": 0.245901639344262,
          "totalTradedVolume": 170,
          "impliedVolatility": 19.47,
          "lastPrice": 254,
          "change": -38.9,
          "pChange": -13.2809832707409,
          "totalBuyQuantity": 3975,
          "totalSellQuantity": 1400,
          "bidQty": 25,
          "bidprice": 250,
          "askQty": 325,
          "askPrice": 254,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 21000,
          "expiryDate": "24-Dec-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-12-2025CE21000.00",
          "openInterest": 15,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 4148,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 50,
          "totalSellQuantity": 0,
          "bidQty": 25,
          "bidprice": 4001,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21000,
        "expiryDate": "25-Jun-2026",
        "PE": {
          "strikePrice": 21000,
          "expiryDate": "25-Jun-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-06-2026PE21000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 550,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 191.45,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21000,
        "expiryDate": "31-Dec-2026",
        "PE": {
          "strikePrice": 21000,
          "expiryDate": "31-Dec-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY31-12-2026PE21000.00",
          "openInterest": 28,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 333.65,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 800,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 222.15,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21000,
        "expiryDate": "24-Jun-2027",
        "PE": {
          "strikePrice": 21000,
          "expiryDate": "24-Jun-2027",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-06-2027PE21000.00",
          "openInterest": 8,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 500,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 250,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 233.6,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21000,
        "expiryDate": "30-Dec-2027",
        "PE": {
          "strikePrice": 21000,
          "expiryDate": "30-Dec-2027",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-12-2027PE21000.00",
          "openInterest": 2,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 582.95,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 250,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 237.45,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21000,
        "expiryDate": "29-Jun-2028",
        "PE": {
          "strikePrice": 21000,
          "expiryDate": "29-Jun-2028",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY29-06-2028PE21000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 250,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 234.85,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21000,
        "expiryDate": "28-Dec-2028",
        "PE": {
          "strikePrice": 21000,
          "expiryDate": "28-Dec-2028",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-12-2028PE21000.00",
          "openInterest": 49,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 490,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 250,
          "totalSellQuantity": 25,
          "bidQty": 250,
          "bidprice": 228.8,
          "askQty": 25,
          "askPrice": 990,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21000,
        "expiryDate": "28-Jun-2029",
        "PE": {
          "strikePrice": 21000,
          "expiryDate": "28-Jun-2029",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-06-2029PE21000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 300,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 220.3,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21600,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 21600,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE21600.00",
          "openInterest": 170799,
          "changeinOpenInterest": 170799,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 1251412,
          "impliedVolatility": 32.5,
          "lastPrice": 2.05,
          "change": -12.35,
          "pChange": -85.7638888888889,
          "totalBuyQuantity": 1114350,
          "totalSellQuantity": 99125,
          "bidQty": 475,
          "bidprice": 2.05,
          "askQty": 1050,
          "askPrice": 2.2,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 21600,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE21600.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 1775,
          "totalSellQuantity": 2775,
          "bidQty": 1775,
          "bidprice": 2164.8,
          "askQty": 1000,
          "askPrice": 2433.15,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21600,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 21600,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE21600.00",
          "openInterest": 1518,
          "changeinOpenInterest": 1518,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 8968,
          "impliedVolatility": 25.96,
          "lastPrice": 6.35,
          "change": 2.5,
          "pChange": 64.9350649350649,
          "totalBuyQuantity": 24975,
          "totalSellQuantity": 5300,
          "bidQty": 1350,
          "bidprice": 4.85,
          "askQty": 1350,
          "askPrice": 6.6,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 21600,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE21600.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2775,
          "totalSellQuantity": 2775,
          "bidQty": 1775,
          "bidprice": 2074.85,
          "askQty": 1000,
          "askPrice": 2602.35,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21600,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 21600,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE21600.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 11025,
          "totalSellQuantity": 0,
          "bidQty": 750,
          "bidprice": 6.6,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21600,
        "expiryDate": "19-Dec-2024",
        "PE": {
          "strikePrice": 21600,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE21600.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 5675,
          "totalSellQuantity": 0,
          "bidQty": 750,
          "bidprice": 7,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21600,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 21600,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE21600.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2775,
          "totalSellQuantity": 2775,
          "bidQty": 1775,
          "bidprice": 1943.9,
          "askQty": 1000,
          "askPrice": 2637.45,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 21600,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE21600.00",
          "openInterest": 1725,
          "changeinOpenInterest": 1725,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 7762,
          "impliedVolatility": 21.28,
          "lastPrice": 26.45,
          "change": 23.65,
          "pChange": 844.642857142857,
          "totalBuyQuantity": 14625,
          "totalSellQuantity": 1975,
          "bidQty": 125,
          "bidprice": 23.8,
          "askQty": 1800,
          "askPrice": 27.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21600,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 21600,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE21600.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 6900,
          "totalSellQuantity": 0,
          "bidQty": 750,
          "bidprice": 7,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21600,
        "expiryDate": "30-Jan-2025",
        "PE": {
          "strikePrice": 21600,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE21600.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 925,
          "totalSellQuantity": 50,
          "bidQty": 900,
          "bidprice": 41.5,
          "askQty": 50,
          "askPrice": 65,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 21600,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE21600.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 1775,
          "totalSellQuantity": 1775,
          "bidQty": 1775,
          "bidprice": 2091.8,
          "askQty": 1775,
          "askPrice": 2878.55,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21650,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 21650,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE21650.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 1775,
          "totalSellQuantity": 2775,
          "bidQty": 1775,
          "bidprice": 2117.25,
          "askQty": 1000,
          "askPrice": 2382.15,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 21650,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE21650.00",
          "openInterest": 27527,
          "changeinOpenInterest": 27527,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 352050,
          "impliedVolatility": 32.29,
          "lastPrice": 2.3,
          "change": -13.25,
          "pChange": -85.2090032154341,
          "totalBuyQuantity": 127825,
          "totalSellQuantity": 31150,
          "bidQty": 600,
          "bidprice": 2.2,
          "askQty": 1500,
          "askPrice": 2.45,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21650,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 21650,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE21650.00",
          "openInterest": 158,
          "changeinOpenInterest": 158,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 461,
          "impliedVolatility": 25.52,
          "lastPrice": 6.45,
          "change": 2.05,
          "pChange": 46.5909090909091,
          "totalBuyQuantity": 17775,
          "totalSellQuantity": 4000,
          "bidQty": 50,
          "bidprice": 5.35,
          "askQty": 200,
          "askPrice": 6.95,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 21650,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE21650.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2250,
          "totalSellQuantity": 2775,
          "bidQty": 1775,
          "bidprice": 2040.5,
          "askQty": 1000,
          "askPrice": 2549.55,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21650,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 21650,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE21650.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 14075,
          "totalSellQuantity": 0,
          "bidQty": 750,
          "bidprice": 8.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21650,
        "expiryDate": "19-Dec-2024",
        "PE": {
          "strikePrice": 21650,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE21650.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 4650,
          "totalSellQuantity": 0,
          "bidQty": 750,
          "bidprice": 7,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21650,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 21650,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE21650.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 1000,
          "totalSellQuantity": 2775,
          "bidQty": 1000,
          "bidprice": 1936.2,
          "askQty": 1000,
          "askPrice": 2613,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 21650,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE21650.00",
          "openInterest": 117,
          "changeinOpenInterest": 117,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 990,
          "impliedVolatility": 21.28,
          "lastPrice": 28.9,
          "change": 25.8,
          "pChange": 832.258064516129,
          "totalBuyQuantity": 13175,
          "totalSellQuantity": 0,
          "bidQty": 1500,
          "bidprice": 23,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21650,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 21650,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE21650.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 6225,
          "totalSellQuantity": 0,
          "bidQty": 750,
          "bidprice": 12,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21650,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 21650,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE21650.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 1775,
          "totalSellQuantity": 1775,
          "bidQty": 1775,
          "bidprice": 2045.65,
          "askQty": 1775,
          "askPrice": 2823.3,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 21650,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE21650.00",
          "openInterest": 346,
          "changeinOpenInterest": 346,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 365,
          "impliedVolatility": 18.32,
          "lastPrice": 54.75,
          "change": 12.9,
          "pChange": 30.8243727598566,
          "totalBuyQuantity": 900,
          "totalSellQuantity": 2225,
          "bidQty": 900,
          "bidprice": 39.5,
          "askQty": 50,
          "askPrice": 68.5,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21700,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 21700,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE21700.00",
          "openInterest": 318402,
          "changeinOpenInterest": 56264,
          "pchangeinOpenInterest": 21.4635039559316,
          "totalTradedVolume": 969104,
          "impliedVolatility": 32.11,
          "lastPrice": 2.6,
          "change": -1.65,
          "pChange": -38.8235294117647,
          "totalBuyQuantity": 1143850,
          "totalSellQuantity": 111500,
          "bidQty": 2100,
          "bidprice": 2.5,
          "askQty": 1200,
          "askPrice": 2.6,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 21700,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE21700.00",
          "openInterest": 9,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 6,
          "impliedVolatility": 0,
          "lastPrice": 2235,
          "change": 545,
          "pChange": 32.2485207100592,
          "totalBuyQuantity": 5550,
          "totalSellQuantity": 5550,
          "bidQty": 225,
          "bidprice": 2142.9,
          "askQty": 75,
          "askPrice": 2241.35,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21700,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 21700,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE21700.00",
          "openInterest": 2902,
          "changeinOpenInterest": 1434,
          "pchangeinOpenInterest": 97.6839237057221,
          "totalTradedVolume": 11868,
          "impliedVolatility": 25.38,
          "lastPrice": 7.1,
          "change": -3.6,
          "pChange": -33.6448598130841,
          "totalBuyQuantity": 37925,
          "totalSellQuantity": 6250,
          "bidQty": 250,
          "bidprice": 7.15,
          "askQty": 1350,
          "askPrice": 7.85,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 21700,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE21700.00",
          "openInterest": 14,
          "changeinOpenInterest": 8,
          "pchangeinOpenInterest": 133.333333333333,
          "totalTradedVolume": 8,
          "impliedVolatility": 0,
          "lastPrice": 2035,
          "change": 335,
          "pChange": 19.7058823529412,
          "totalBuyQuantity": 3300,
          "totalSellQuantity": 3175,
          "bidQty": 150,
          "bidprice": 2218.75,
          "askQty": 150,
          "askPrice": 2393.25,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21700,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 21700,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE21700.00",
          "openInterest": 212,
          "changeinOpenInterest": 111,
          "pchangeinOpenInterest": 109.90099009901,
          "totalTradedVolume": 301,
          "impliedVolatility": 22.86,
          "lastPrice": 13,
          "change": -9.75,
          "pChange": -42.8571428571429,
          "totalBuyQuantity": 27350,
          "totalSellQuantity": 825,
          "bidQty": 100,
          "bidprice": 12,
          "askQty": 125,
          "askPrice": 16.25,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21700,
        "expiryDate": "19-Dec-2024",
        "PE": {
          "strikePrice": 21700,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE21700.00",
          "openInterest": 15,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 34.75,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 8875,
          "totalSellQuantity": 25,
          "bidQty": 750,
          "bidprice": 10.4,
          "askQty": 25,
          "askPrice": 27.3,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21700,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 21700,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE21700.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 900,
          "totalSellQuantity": 1775,
          "bidQty": 425,
          "bidprice": 1991.45,
          "askQty": 1775,
          "askPrice": 2547.85,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 21700,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE21700.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 10800,
          "totalSellQuantity": 0,
          "bidQty": 400,
          "bidprice": 26.3,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21700,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 21700,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE21700.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 4500,
          "totalSellQuantity": 0,
          "bidQty": 300,
          "bidprice": 17,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21700,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 21700,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE21700.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2675,
          "totalSellQuantity": 1775,
          "bidQty": 1775,
          "bidprice": 1974.25,
          "askQty": 1775,
          "askPrice": 2779.85,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 21700,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE21700.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2300,
          "totalSellQuantity": 300,
          "bidQty": 200,
          "bidprice": 44.6,
          "askQty": 300,
          "askPrice": 95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21750,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 21750,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE21750.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 2041.55,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 4300,
          "totalSellQuantity": 4300,
          "bidQty": 1775,
          "bidprice": 1919.5,
          "askQty": 1000,
          "askPrice": 2250.55,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 21750,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE21750.00",
          "openInterest": 52721,
          "changeinOpenInterest": 16931,
          "pchangeinOpenInterest": 47.3065101983794,
          "totalTradedVolume": 185028,
          "impliedVolatility": 31.66,
          "lastPrice": 2.75,
          "change": -1.8,
          "pChange": -39.5604395604396,
          "totalBuyQuantity": 132800,
          "totalSellQuantity": 19900,
          "bidQty": 50,
          "bidprice": 2.65,
          "askQty": 275,
          "askPrice": 2.9,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21750,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 21750,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE21750.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2775,
          "totalSellQuantity": 2775,
          "bidQty": 1775,
          "bidprice": 1944.45,
          "askQty": 1000,
          "askPrice": 2448.4,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 21750,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE21750.00",
          "openInterest": 135,
          "changeinOpenInterest": -2,
          "pchangeinOpenInterest": -1.45985401459854,
          "totalTradedVolume": 1349,
          "impliedVolatility": 25.08,
          "lastPrice": 7.5,
          "change": -7.5,
          "pChange": -50,
          "totalBuyQuantity": 30525,
          "totalSellQuantity": 2075,
          "bidQty": 275,
          "bidprice": 5.7,
          "askQty": 275,
          "askPrice": 7.7,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21750,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 21750,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE21750.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 16900,
          "totalSellQuantity": 0,
          "bidQty": 750,
          "bidprice": 11.3,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21750,
        "expiryDate": "19-Dec-2024",
        "PE": {
          "strikePrice": 21750,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE21750.00",
          "openInterest": 16,
          "changeinOpenInterest": 4,
          "pchangeinOpenInterest": 33.3333333333333,
          "totalTradedVolume": 5,
          "impliedVolatility": 21.34,
          "lastPrice": 20.95,
          "change": -11.3,
          "pChange": -35.0387596899225,
          "totalBuyQuantity": 9125,
          "totalSellQuantity": 25,
          "bidQty": 25,
          "bidprice": 20,
          "askQty": 25,
          "askPrice": 29.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21750,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 21750,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE21750.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 1425,
          "totalSellQuantity": 3675,
          "bidQty": 425,
          "bidprice": 1955.9,
          "askQty": 900,
          "askPrice": 2494.95,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 21750,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE21750.00",
          "openInterest": 428,
          "changeinOpenInterest": -300,
          "pchangeinOpenInterest": -41.2087912087912,
          "totalTradedVolume": 3005,
          "impliedVolatility": 20.9,
          "lastPrice": 31.45,
          "change": -21.65,
          "pChange": -40.7721280602637,
          "totalBuyQuantity": 11600,
          "totalSellQuantity": 2700,
          "bidQty": 25,
          "bidprice": 30,
          "askQty": 1000,
          "askPrice": 46.45,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21750,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 21750,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE21750.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 5400,
          "totalSellQuantity": 0,
          "bidQty": 750,
          "bidprice": 16,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21750,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 21750,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE21750.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2675,
          "totalSellQuantity": 1775,
          "bidQty": 1775,
          "bidprice": 1925.25,
          "askQty": 1775,
          "askPrice": 2723.95,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 21750,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE21750.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 225,
          "totalSellQuantity": 325,
          "bidQty": 225,
          "bidprice": 46.5,
          "askQty": 325,
          "askPrice": 71.45,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21800,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 21800,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE21800.00",
          "openInterest": 146752,
          "changeinOpenInterest": 30088,
          "pchangeinOpenInterest": 25.7903037783721,
          "totalTradedVolume": 456356,
          "impliedVolatility": 31.13,
          "lastPrice": 2.85,
          "change": -1.75,
          "pChange": -38.0434782608696,
          "totalBuyQuantity": 224200,
          "totalSellQuantity": 35350,
          "bidQty": 750,
          "bidprice": 2.75,
          "askQty": 5075,
          "askPrice": 3,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 21800,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE21800.00",
          "openInterest": 17,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 6,
          "impliedVolatility": 0,
          "lastPrice": 2070,
          "change": 500,
          "pChange": 31.8471337579618,
          "totalBuyQuantity": 5525,
          "totalSellQuantity": 5300,
          "bidQty": 225,
          "bidprice": 2057.3,
          "askQty": 150,
          "askPrice": 2115.45,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21800,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 21800,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE21800.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2775,
          "totalSellQuantity": 2775,
          "bidQty": 1775,
          "bidprice": 1899.05,
          "askQty": 1000,
          "askPrice": 2383.8,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 21800,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE21800.00",
          "openInterest": 2387,
          "changeinOpenInterest": 851,
          "pchangeinOpenInterest": 55.4036458333333,
          "totalTradedVolume": 10637,
          "impliedVolatility": 25,
          "lastPrice": 8.4,
          "change": -5.1,
          "pChange": -37.7777777777778,
          "totalBuyQuantity": 41075,
          "totalSellQuantity": 3700,
          "bidQty": 25,
          "bidprice": 7.4,
          "askQty": 1350,
          "askPrice": 8.5,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21800,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 21800,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE21800.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 19050,
          "totalSellQuantity": 0,
          "bidQty": 600,
          "bidprice": 11.6,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21800,
        "expiryDate": "19-Dec-2024",
        "PE": {
          "strikePrice": 21800,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE21800.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 8050,
          "totalSellQuantity": 0,
          "bidQty": 750,
          "bidprice": 13.5,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21800,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 21800,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE21800.00",
          "openInterest": 6182,
          "changeinOpenInterest": 1026,
          "pchangeinOpenInterest": 19.8991466252909,
          "totalTradedVolume": 17250,
          "impliedVolatility": 20.6,
          "lastPrice": 32,
          "change": -23.5,
          "pChange": -42.3423423423423,
          "totalBuyQuantity": 8150,
          "totalSellQuantity": 4150,
          "bidQty": 250,
          "bidprice": 33,
          "askQty": 75,
          "askPrice": 40.95,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 21800,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE21800.00",
          "openInterest": 43,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1735,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2975,
          "totalSellQuantity": 3675,
          "bidQty": 1775,
          "bidprice": 1911.7,
          "askQty": 900,
          "askPrice": 2408,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21800,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 21800,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE21800.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 6300,
          "totalSellQuantity": 0,
          "bidQty": 900,
          "bidprice": 16,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21800,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 21800,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE21800.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2325,
          "totalSellQuantity": 2200,
          "bidQty": 550,
          "bidprice": 1951.45,
          "askQty": 1775,
          "askPrice": 2925.35,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 21800,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE21800.00",
          "openInterest": 1766,
          "changeinOpenInterest": -1,
          "pchangeinOpenInterest": -0.0565930956423316,
          "totalTradedVolume": 1366,
          "impliedVolatility": 18.14,
          "lastPrice": 64,
          "change": -32.65,
          "pChange": -33.781686497672,
          "totalBuyQuantity": 3675,
          "totalSellQuantity": 3775,
          "bidQty": 25,
          "bidprice": 63.05,
          "askQty": 150,
          "askPrice": 64.45,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21850,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 21850,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE21850.00",
          "openInterest": 5,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1510.5,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 4300,
          "totalSellQuantity": 4300,
          "bidQty": 1775,
          "bidprice": 1823.7,
          "askQty": 625,
          "askPrice": 2113.05,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 21850,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE21850.00",
          "openInterest": 29719,
          "changeinOpenInterest": 6317,
          "pchangeinOpenInterest": 26.9934193658662,
          "totalTradedVolume": 115146,
          "impliedVolatility": 30.53,
          "lastPrice": 2.9,
          "change": -1.9,
          "pChange": -39.5833333333333,
          "totalBuyQuantity": 129275,
          "totalSellQuantity": 13625,
          "bidQty": 600,
          "bidprice": 2.7,
          "askQty": 625,
          "askPrice": 3.05,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21850,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 21850,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE21850.00",
          "openInterest": 5,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 17,
          "change": 0.399999999999999,
          "pChange": 2.40963855421686,
          "totalBuyQuantity": 22925,
          "totalSellQuantity": 0,
          "bidQty": 750,
          "bidprice": 7.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 21850,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE21850.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 525,
          "totalSellQuantity": 2775,
          "bidQty": 525,
          "bidprice": 1780.2,
          "askQty": 1000,
          "askPrice": 2349.55,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21850,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 21850,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE21850.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 16200,
          "totalSellQuantity": 0,
          "bidQty": 750,
          "bidprice": 10.5,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21850,
        "expiryDate": "19-Dec-2024",
        "PE": {
          "strikePrice": 21850,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE21850.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 8700,
          "totalSellQuantity": 0,
          "bidQty": 750,
          "bidprice": 11,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21850,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 21850,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE21850.00",
          "openInterest": 190,
          "changeinOpenInterest": -136,
          "pchangeinOpenInterest": -41.7177914110429,
          "totalTradedVolume": 211,
          "impliedVolatility": 20.67,
          "lastPrice": 35.45,
          "change": -24.6,
          "pChange": -40.9658617818485,
          "totalBuyQuantity": 7775,
          "totalSellQuantity": 3825,
          "bidQty": 900,
          "bidprice": 27.05,
          "askQty": 150,
          "askPrice": 46,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 21850,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE21850.00",
          "openInterest": 4,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1822.9,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3675,
          "totalSellQuantity": 3675,
          "bidQty": 1775,
          "bidprice": 1895.95,
          "askQty": 900,
          "askPrice": 2384.15,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21850,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 21850,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE21850.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 6150,
          "totalSellQuantity": 0,
          "bidQty": 750,
          "bidprice": 16,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21850,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 21850,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE21850.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2675,
          "totalSellQuantity": 1775,
          "bidQty": 1775,
          "bidprice": 1873.7,
          "askQty": 1775,
          "askPrice": 2624.15,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 21850,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE21850.00",
          "openInterest": 81,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 87.45,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 5025,
          "totalSellQuantity": 900,
          "bidQty": 25,
          "bidprice": 60,
          "askQty": 900,
          "askPrice": 90.8,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21900,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 21900,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE21900.00",
          "openInterest": 6,
          "changeinOpenInterest": 4,
          "pchangeinOpenInterest": 200,
          "totalTradedVolume": 5,
          "impliedVolatility": 0,
          "lastPrice": 1972.15,
          "change": 512.15,
          "pChange": 35.0787671232877,
          "totalBuyQuantity": 5450,
          "totalSellQuantity": 5275,
          "bidQty": 100,
          "bidprice": 1987.55,
          "askQty": 900,
          "askPrice": 2055.35,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 21900,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE21900.00",
          "openInterest": 64241,
          "changeinOpenInterest": 19322,
          "pchangeinOpenInterest": 43.0152051470425,
          "totalTradedVolume": 284141,
          "impliedVolatility": 30.11,
          "lastPrice": 3.1,
          "change": -2.3,
          "pChange": -42.5925925925926,
          "totalBuyQuantity": 115200,
          "totalSellQuantity": 17000,
          "bidQty": 125,
          "bidprice": 3.1,
          "askQty": 625,
          "askPrice": 3.3,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21900,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 21900,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE21900.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 525,
          "totalSellQuantity": 2775,
          "bidQty": 525,
          "bidprice": 1748.55,
          "askQty": 1000,
          "askPrice": 2293.1,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 21900,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE21900.00",
          "openInterest": 509,
          "changeinOpenInterest": 409,
          "pchangeinOpenInterest": 409,
          "totalTradedVolume": 4187,
          "impliedVolatility": 24.2,
          "lastPrice": 8.9,
          "change": -5.25,
          "pChange": -37.1024734982332,
          "totalBuyQuantity": 41275,
          "totalSellQuantity": 5200,
          "bidQty": 225,
          "bidprice": 8.75,
          "askQty": 525,
          "askPrice": 10.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21900,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 21900,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE21900.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 15175,
          "totalSellQuantity": 0,
          "bidQty": 700,
          "bidprice": 12.3,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21900,
        "expiryDate": "19-Dec-2024",
        "PE": {
          "strikePrice": 21900,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE21900.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 8725,
          "totalSellQuantity": 0,
          "bidQty": 750,
          "bidprice": 12,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21900,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 21900,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE21900.00",
          "openInterest": 17,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1654,
          "change": -0.25,
          "pChange": -0.0151125887864591,
          "totalBuyQuantity": 3200,
          "totalSellQuantity": 3675,
          "bidQty": 1775,
          "bidprice": 1815.15,
          "askQty": 1775,
          "askPrice": 2355.25,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 21900,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE21900.00",
          "openInterest": 4772,
          "changeinOpenInterest": 2397,
          "pchangeinOpenInterest": 100.926315789474,
          "totalTradedVolume": 8329,
          "impliedVolatility": 20.48,
          "lastPrice": 37,
          "change": -25.35,
          "pChange": -40.6575781876504,
          "totalBuyQuantity": 14925,
          "totalSellQuantity": 1075,
          "bidQty": 50,
          "bidprice": 29.05,
          "askQty": 50,
          "askPrice": 42,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21900,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 21900,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE21900.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 8400,
          "totalSellQuantity": 0,
          "bidQty": 750,
          "bidprice": 16,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21900,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 21900,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE21900.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2650,
          "totalSellQuantity": 2350,
          "bidQty": 875,
          "bidprice": 1901.15,
          "askQty": 1775,
          "askPrice": 2653.1,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 21900,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE21900.00",
          "openInterest": 1131,
          "changeinOpenInterest": 87,
          "pchangeinOpenInterest": 8.33333333333333,
          "totalTradedVolume": 267,
          "impliedVolatility": 17.86,
          "lastPrice": 68.4,
          "change": -34.75,
          "pChange": -33.6888027144935,
          "totalBuyQuantity": 3825,
          "totalSellQuantity": 2675,
          "bidQty": 50,
          "bidprice": 62.1,
          "askQty": 50,
          "askPrice": 89.15,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21950,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 21950,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE21950.00",
          "openInterest": 13536,
          "changeinOpenInterest": 705,
          "pchangeinOpenInterest": 5.49450549450549,
          "totalTradedVolume": 90336,
          "impliedVolatility": 29.62,
          "lastPrice": 3.25,
          "change": -2.5,
          "pChange": -43.4782608695652,
          "totalBuyQuantity": 105275,
          "totalSellQuantity": 17425,
          "bidQty": 750,
          "bidprice": 2.8,
          "askQty": 625,
          "askPrice": 3.3,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 21950,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE21950.00",
          "openInterest": 2,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1534.8,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 4300,
          "totalSellQuantity": 4300,
          "bidQty": 625,
          "bidprice": 1879.35,
          "askQty": 1000,
          "askPrice": 2008.15,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21950,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 21950,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE21950.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2775,
          "totalSellQuantity": 2775,
          "bidQty": 1775,
          "bidprice": 1718.6,
          "askQty": 1000,
          "askPrice": 2281.25,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 21950,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE21950.00",
          "openInterest": 224,
          "changeinOpenInterest": 30,
          "pchangeinOpenInterest": 15.4639175257732,
          "totalTradedVolume": 926,
          "impliedVolatility": 24.11,
          "lastPrice": 9.95,
          "change": -7.25,
          "pChange": -42.1511627906977,
          "totalBuyQuantity": 49225,
          "totalSellQuantity": 3050,
          "bidQty": 1000,
          "bidprice": 8.5,
          "askQty": 275,
          "askPrice": 11.25,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21950,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 21950,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE21950.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 13550,
          "totalSellQuantity": 0,
          "bidQty": 750,
          "bidprice": 13.5,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21950,
        "expiryDate": "19-Dec-2024",
        "PE": {
          "strikePrice": 21950,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE21950.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 8700,
          "totalSellQuantity": 0,
          "bidQty": 750,
          "bidprice": 10.4,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21950,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 21950,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE21950.00",
          "openInterest": 305,
          "changeinOpenInterest": 104,
          "pchangeinOpenInterest": 51.7412935323383,
          "totalTradedVolume": 425,
          "impliedVolatility": 20.31,
          "lastPrice": 38.8,
          "change": -26.55,
          "pChange": -40.6273909716909,
          "totalBuyQuantity": 8600,
          "totalSellQuantity": 3050,
          "bidQty": 75,
          "bidprice": 30,
          "askQty": 275,
          "askPrice": 46.2,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 21950,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE21950.00",
          "openInterest": 3,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1729.3,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3675,
          "totalSellQuantity": 3675,
          "bidQty": 1775,
          "bidprice": 1769.95,
          "askQty": 900,
          "askPrice": 2438.4,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21950,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 21950,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE21950.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 9150,
          "totalSellQuantity": 0,
          "bidQty": 750,
          "bidprice": 10.5,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21950,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 21950,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE21950.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2675,
          "totalSellQuantity": 1775,
          "bidQty": 1775,
          "bidprice": 1784.05,
          "askQty": 1775,
          "askPrice": 2522.65,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 21950,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE21950.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 1425,
          "totalSellQuantity": 200,
          "bidQty": 25,
          "bidprice": 65.45,
          "askQty": 100,
          "askPrice": 114.9,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22000,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 22000,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE22000.00",
          "openInterest": 1560,
          "changeinOpenInterest": -130,
          "pchangeinOpenInterest": -7.69230769230769,
          "totalTradedVolume": 1067,
          "impliedVolatility": 0,
          "lastPrice": 1895.65,
          "change": 544.55,
          "pChange": 40.304196580564,
          "totalBuyQuantity": 7450,
          "totalSellQuantity": 7000,
          "bidQty": 75,
          "bidprice": 1899.65,
          "askQty": 250,
          "askPrice": 1911.6,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22000,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE22000.00",
          "openInterest": 229969,
          "changeinOpenInterest": 64138,
          "pchangeinOpenInterest": 38.6767250996496,
          "totalTradedVolume": 1098157,
          "impliedVolatility": 29.28,
          "lastPrice": 3.55,
          "change": -3.05,
          "pChange": -46.2121212121212,
          "totalBuyQuantity": 1458850,
          "totalSellQuantity": 117150,
          "bidQty": 225,
          "bidprice": 3.5,
          "askQty": 325,
          "askPrice": 3.55,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22000,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 22000,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE22000.00",
          "openInterest": 17787,
          "changeinOpenInterest": 8738,
          "pchangeinOpenInterest": 96.5631561498508,
          "totalTradedVolume": 57165,
          "impliedVolatility": 23.72,
          "lastPrice": 10.3,
          "change": -9.3,
          "pChange": -47.4489795918367,
          "totalBuyQuantity": 126150,
          "totalSellQuantity": 27625,
          "bidQty": 1050,
          "bidprice": 10.3,
          "askQty": 75,
          "askPrice": 10.35,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22000,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE22000.00",
          "openInterest": 21,
          "changeinOpenInterest": 6,
          "pchangeinOpenInterest": 40,
          "totalTradedVolume": 30,
          "impliedVolatility": 0,
          "lastPrice": 1978,
          "change": 567.95,
          "pChange": 40.2787135207971,
          "totalBuyQuantity": 3675,
          "totalSellQuantity": 3600,
          "bidQty": 200,
          "bidprice": 1783.95,
          "askQty": 25,
          "askPrice": 1979.8,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22000,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 22000,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE22000.00",
          "openInterest": 1370,
          "changeinOpenInterest": 643,
          "pchangeinOpenInterest": 88.4456671251719,
          "totalTradedVolume": 3039,
          "impliedVolatility": 21.33,
          "lastPrice": 17.35,
          "change": -17.5,
          "pChange": -50.2152080344333,
          "totalBuyQuantity": 30250,
          "totalSellQuantity": 1950,
          "bidQty": 250,
          "bidprice": 17.35,
          "askQty": 50,
          "askPrice": 22.75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22000,
        "expiryDate": "19-Dec-2024",
        "PE": {
          "strikePrice": 22000,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE22000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 8700,
          "totalSellQuantity": 0,
          "bidQty": 600,
          "bidprice": 15.7,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22000,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 22000,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE22000.00",
          "openInterest": 22609,
          "changeinOpenInterest": 1199,
          "pchangeinOpenInterest": 5.60018682858477,
          "totalTradedVolume": 3062,
          "impliedVolatility": 0,
          "lastPrice": 2050.65,
          "change": 500.7,
          "pChange": 32.304267879609,
          "totalBuyQuantity": 6525,
          "totalSellQuantity": 7925,
          "bidQty": 250,
          "bidprice": 2053.45,
          "askQty": 125,
          "askPrice": 2075.3,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22000,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE22000.00",
          "openInterest": 147496,
          "changeinOpenInterest": 7497,
          "pchangeinOpenInterest": 5.35503825027322,
          "totalTradedVolume": 116297,
          "impliedVolatility": 20.05,
          "lastPrice": 39.95,
          "change": -29.6,
          "pChange": -42.5593098490295,
          "totalBuyQuantity": 59950,
          "totalSellQuantity": 47300,
          "bidQty": 50,
          "bidprice": 39.95,
          "askQty": 50,
          "askPrice": 41.2,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22000,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 22000,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE22000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 16050,
          "totalSellQuantity": 0,
          "bidQty": 900,
          "bidprice": 17,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22000,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 22000,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE22000.00",
          "openInterest": 124,
          "changeinOpenInterest": 47,
          "pchangeinOpenInterest": 61.038961038961,
          "totalTradedVolume": 80,
          "impliedVolatility": 0,
          "lastPrice": 2200,
          "change": 459.8,
          "pChange": 26.4222503160556,
          "totalBuyQuantity": 3825,
          "totalSellQuantity": 3625,
          "bidQty": 650,
          "bidprice": 2217.1,
          "askQty": 25,
          "askPrice": 2250,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22000,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE22000.00",
          "openInterest": 13819,
          "changeinOpenInterest": 4458,
          "pchangeinOpenInterest": 47.6231171883346,
          "totalTradedVolume": 14779,
          "impliedVolatility": 17.75,
          "lastPrice": 76.05,
          "change": -41.45,
          "pChange": -35.2765957446809,
          "totalBuyQuantity": 18350,
          "totalSellQuantity": 5350,
          "bidQty": 200,
          "bidprice": 76,
          "askQty": 325,
          "askPrice": 77,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22000,
        "expiryDate": "27-Mar-2025",
        "CE": {
          "strikePrice": 22000,
          "expiryDate": "27-Mar-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY27-03-2025CE22000.00",
          "openInterest": 7057,
          "changeinOpenInterest": 253,
          "pchangeinOpenInterest": 3.71840094062316,
          "totalTradedVolume": 2129,
          "impliedVolatility": 0,
          "lastPrice": 2456.3,
          "change": 414.05,
          "pChange": 20.2742073693231,
          "totalBuyQuantity": 13150,
          "totalSellQuantity": 1575,
          "bidQty": 675,
          "bidprice": 2446.25,
          "askQty": 25,
          "askPrice": 2492.7,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22000,
          "expiryDate": "27-Mar-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY27-03-2025PE22000.00",
          "openInterest": 31818,
          "changeinOpenInterest": -1297,
          "pchangeinOpenInterest": -3.91665408425185,
          "totalTradedVolume": 11366,
          "impliedVolatility": 17.23,
          "lastPrice": 137,
          "change": -50.1,
          "pChange": -26.7771245323356,
          "totalBuyQuantity": 26950,
          "totalSellQuantity": 10000,
          "bidQty": 25,
          "bidprice": 135.2,
          "askQty": 300,
          "askPrice": 141.9,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22000,
        "expiryDate": "26-Jun-2025",
        "PE": {
          "strikePrice": 22000,
          "expiryDate": "26-Jun-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-06-2025PE22000.00",
          "openInterest": 5827,
          "changeinOpenInterest": 174,
          "pchangeinOpenInterest": 3.0780116752167,
          "totalTradedVolume": 868,
          "impliedVolatility": 17.46,
          "lastPrice": 222,
          "change": -55.15,
          "pChange": -19.8989716759877,
          "totalBuyQuantity": 3650,
          "totalSellQuantity": 2200,
          "bidQty": 25,
          "bidprice": 217.2,
          "askQty": 25,
          "askPrice": 226.8,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22000,
        "expiryDate": "25-Sep-2025",
        "PE": {
          "strikePrice": 22000,
          "expiryDate": "25-Sep-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-09-2025PE22000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 250,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 125.05,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22000,
        "expiryDate": "24-Dec-2025",
        "PE": {
          "strikePrice": 22000,
          "expiryDate": "24-Dec-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-12-2025PE22000.00",
          "openInterest": 9789,
          "changeinOpenInterest": 374,
          "pchangeinOpenInterest": 3.97238449283059,
          "totalTradedVolume": 986,
          "impliedVolatility": 18.83,
          "lastPrice": 370,
          "change": -75.4,
          "pChange": -16.9286035024697,
          "totalBuyQuantity": 4100,
          "totalSellQuantity": 3625,
          "bidQty": 900,
          "bidprice": 366.25,
          "askQty": 950,
          "askPrice": 370,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22000,
          "expiryDate": "24-Dec-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-12-2025CE22000.00",
          "openInterest": 139,
          "changeinOpenInterest": 24,
          "pchangeinOpenInterest": 20.8695652173913,
          "totalTradedVolume": 27,
          "impliedVolatility": 0,
          "lastPrice": 3553.6,
          "change": 378.6,
          "pChange": 11.9244094488189,
          "totalBuyQuantity": 75,
          "totalSellQuantity": 775,
          "bidQty": 50,
          "bidprice": 3534.85,
          "askQty": 25,
          "askPrice": 3550,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22000,
        "expiryDate": "25-Jun-2026",
        "PE": {
          "strikePrice": 22000,
          "expiryDate": "25-Jun-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-06-2026PE22000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 550,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 346.95,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22000,
        "expiryDate": "31-Dec-2026",
        "PE": {
          "strikePrice": 22000,
          "expiryDate": "31-Dec-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY31-12-2026PE22000.00",
          "openInterest": 8,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 374.5,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 800,
          "totalSellQuantity": 75,
          "bidQty": 250,
          "bidprice": 373.7,
          "askQty": 75,
          "askPrice": 595,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22000,
        "expiryDate": "24-Jun-2027",
        "PE": {
          "strikePrice": 22000,
          "expiryDate": "24-Jun-2027",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-06-2027PE22000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 275,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 376.2,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22000,
        "expiryDate": "30-Dec-2027",
        "PE": {
          "strikePrice": 22000,
          "expiryDate": "30-Dec-2027",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-12-2027PE22000.00",
          "openInterest": 1,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 329,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 250,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 369.4,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22000,
        "expiryDate": "29-Jun-2028",
        "PE": {
          "strikePrice": 22000,
          "expiryDate": "29-Jun-2028",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY29-06-2028PE22000.00",
          "openInterest": 4,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 520.05,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 250,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 356.45,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22000,
        "expiryDate": "28-Dec-2028",
        "PE": {
          "strikePrice": 22000,
          "expiryDate": "28-Dec-2028",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-12-2028PE22000.00",
          "openInterest": 5,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 446.15,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 250,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 340.45,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22000,
        "expiryDate": "28-Jun-2029",
        "PE": {
          "strikePrice": 22000,
          "expiryDate": "28-Jun-2029",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-06-2029PE22000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 300,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 322.6,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22050,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 22050,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE22050.00",
          "openInterest": 8676,
          "changeinOpenInterest": -823,
          "pchangeinOpenInterest": -8.66406990209496,
          "totalTradedVolume": 166227,
          "impliedVolatility": 28.54,
          "lastPrice": 3.5,
          "change": -3.6,
          "pChange": -50.7042253521127,
          "totalBuyQuantity": 104050,
          "totalSellQuantity": 11450,
          "bidQty": 225,
          "bidprice": 3.45,
          "askQty": 1250,
          "askPrice": 3.6,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22050,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE22050.00",
          "openInterest": 5,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1483.1,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 4925,
          "totalSellQuantity": 4925,
          "bidQty": 625,
          "bidprice": 1797.55,
          "askQty": 625,
          "askPrice": 1906.45,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22050,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 22050,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE22050.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2775,
          "totalSellQuantity": 2775,
          "bidQty": 2775,
          "bidprice": 1653.95,
          "askQty": 1000,
          "askPrice": 2164.15,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22050,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE22050.00",
          "openInterest": 291,
          "changeinOpenInterest": 88,
          "pchangeinOpenInterest": 43.3497536945813,
          "totalTradedVolume": 1169,
          "impliedVolatility": 23.18,
          "lastPrice": 10.25,
          "change": -11.1,
          "pChange": -51.9906323185012,
          "totalBuyQuantity": 48475,
          "totalSellQuantity": 3175,
          "bidQty": 400,
          "bidprice": 9.55,
          "askQty": 400,
          "askPrice": 12.85,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22050,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 22050,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE22050.00",
          "openInterest": 1,
          "changeinOpenInterest": 1,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 1,
          "impliedVolatility": 21.44,
          "lastPrice": 20,
          "change": 10,
          "pChange": 100,
          "totalBuyQuantity": 14325,
          "totalSellQuantity": 0,
          "bidQty": 750,
          "bidprice": 16,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22050,
        "expiryDate": "19-Dec-2024",
        "PE": {
          "strikePrice": 22050,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE22050.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 9700,
          "totalSellQuantity": 0,
          "bidQty": 750,
          "bidprice": 11.5,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22050,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 22050,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE22050.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 8100,
          "totalSellQuantity": 200,
          "bidQty": 600,
          "bidprice": 37.1,
          "askQty": 200,
          "askPrice": 61,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22050,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE22050.00",
          "openInterest": 3,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1636.95,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3200,
          "totalSellQuantity": 2775,
          "bidQty": 425,
          "bidprice": 1731.35,
          "askQty": 1000,
          "askPrice": 2094.75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22050,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 22050,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE22050.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 5100,
          "totalSellQuantity": 0,
          "bidQty": 600,
          "bidprice": 17.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22050,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 22050,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE22050.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2650,
          "totalSellQuantity": 1775,
          "bidQty": 1775,
          "bidprice": 1700.75,
          "askQty": 1775,
          "askPrice": 2419.95,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22050,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE22050.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 1600,
          "totalSellQuantity": 200,
          "bidQty": 300,
          "bidprice": 51.15,
          "askQty": 100,
          "askPrice": 137.85,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22100,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 22100,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE22100.00",
          "openInterest": 83,
          "changeinOpenInterest": 2,
          "pchangeinOpenInterest": 2.46913580246914,
          "totalTradedVolume": 5,
          "impliedVolatility": 0,
          "lastPrice": 1809.7,
          "change": 535,
          "pChange": 41.9706597630815,
          "totalBuyQuantity": 5700,
          "totalSellQuantity": 5950,
          "bidQty": 225,
          "bidprice": 1749.5,
          "askQty": 50,
          "askPrice": 1823.3,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22100,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE22100.00",
          "openInterest": 40647,
          "changeinOpenInterest": 20424,
          "pchangeinOpenInterest": 100.993917816348,
          "totalTradedVolume": 390397,
          "impliedVolatility": 27.9,
          "lastPrice": 3.55,
          "change": -4.4,
          "pChange": -55.3459119496855,
          "totalBuyQuantity": 172575,
          "totalSellQuantity": 12225,
          "bidQty": 200,
          "bidprice": 3.55,
          "askQty": 625,
          "askPrice": 3.8,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22100,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 22100,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE22100.00",
          "openInterest": 587,
          "changeinOpenInterest": 413,
          "pchangeinOpenInterest": 237.35632183908,
          "totalTradedVolume": 3524,
          "impliedVolatility": 22.96,
          "lastPrice": 11.1,
          "change": -10.45,
          "pChange": -48.491879350348,
          "totalBuyQuantity": 46025,
          "totalSellQuantity": 1875,
          "bidQty": 600,
          "bidprice": 10.65,
          "askQty": 525,
          "askPrice": 14.95,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22100,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE22100.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2775,
          "totalSellQuantity": 2775,
          "bidQty": 2775,
          "bidprice": 1622.6,
          "askQty": 1000,
          "askPrice": 2071.1,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22100,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 22100,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE22100.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 13675,
          "totalSellQuantity": 0,
          "bidQty": 600,
          "bidprice": 16.65,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22100,
        "expiryDate": "19-Dec-2024",
        "PE": {
          "strikePrice": 22100,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE22100.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 9475,
          "totalSellQuantity": 0,
          "bidQty": 25,
          "bidprice": 20.15,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22100,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 22100,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE22100.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 8675,
          "totalSellQuantity": 200,
          "bidQty": 600,
          "bidprice": 38,
          "askQty": 200,
          "askPrice": 60,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22100,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE22100.00",
          "openInterest": 2,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1575.1,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3200,
          "totalSellQuantity": 0,
          "bidQty": 425,
          "bidprice": 1676.4,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22100,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 22100,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE22100.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 5100,
          "totalSellQuantity": 150,
          "bidQty": 150,
          "bidprice": 45.85,
          "askQty": 150,
          "askPrice": 145,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22100,
        "expiryDate": "30-Jan-2025",
        "PE": {
          "strikePrice": 22100,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE22100.00",
          "openInterest": 548,
          "changeinOpenInterest": 31,
          "pchangeinOpenInterest": 5.99613152804642,
          "totalTradedVolume": 75,
          "impliedVolatility": 17.41,
          "lastPrice": 80.35,
          "change": -48.4,
          "pChange": -37.5922330097087,
          "totalBuyQuantity": 7800,
          "totalSellQuantity": 100,
          "bidQty": 100,
          "bidprice": 63.6,
          "askQty": 100,
          "askPrice": 98.9,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22100,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE22100.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2675,
          "totalSellQuantity": 1775,
          "bidQty": 1775,
          "bidprice": 1573.6,
          "askQty": 1775,
          "askPrice": 2393.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22150,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 22150,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE22150.00",
          "openInterest": 8,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1196.35,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 4950,
          "totalSellQuantity": 4925,
          "bidQty": 625,
          "bidprice": 1702.75,
          "askQty": 625,
          "askPrice": 1805.8,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22150,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE22150.00",
          "openInterest": 12825,
          "changeinOpenInterest": 3634,
          "pchangeinOpenInterest": 39.5386791426395,
          "totalTradedVolume": 107828,
          "impliedVolatility": 27.67,
          "lastPrice": 4,
          "change": -4.65,
          "pChange": -53.757225433526,
          "totalBuyQuantity": 104825,
          "totalSellQuantity": 7525,
          "bidQty": 125,
          "bidprice": 3.85,
          "askQty": 1125,
          "askPrice": 4.1,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22150,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 22150,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE22150.00",
          "openInterest": 581,
          "changeinOpenInterest": 93,
          "pchangeinOpenInterest": 19.0573770491803,
          "totalTradedVolume": 2939,
          "impliedVolatility": 22.85,
          "lastPrice": 12.35,
          "change": -11.4,
          "pChange": -48,
          "totalBuyQuantity": 31150,
          "totalSellQuantity": 3575,
          "bidQty": 525,
          "bidprice": 10.6,
          "askQty": 525,
          "askPrice": 24.05,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22150,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE22150.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2775,
          "totalSellQuantity": 2775,
          "bidQty": 2775,
          "bidprice": 1591.3,
          "askQty": 1775,
          "askPrice": 2073.65,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22150,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 22150,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE22150.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 13200,
          "totalSellQuantity": 0,
          "bidQty": 600,
          "bidprice": 16.65,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22150,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE22150.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22150,
        "expiryDate": "19-Dec-2024",
        "PE": {
          "strikePrice": 22150,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE22150.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 8700,
          "totalSellQuantity": 0,
          "bidQty": 750,
          "bidprice": 13,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22150,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 22150,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE22150.00",
          "openInterest": 4,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1544.95,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3250,
          "totalSellQuantity": 3100,
          "bidQty": 475,
          "bidprice": 1632.6,
          "askQty": 325,
          "askPrice": 2071.75,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22150,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE22150.00",
          "openInterest": 146,
          "changeinOpenInterest": -80,
          "pchangeinOpenInterest": -35.3982300884956,
          "totalTradedVolume": 587,
          "impliedVolatility": 18.93,
          "lastPrice": 40.35,
          "change": -39.25,
          "pChange": -49.3090452261307,
          "totalBuyQuantity": 6150,
          "totalSellQuantity": 1275,
          "bidQty": 25,
          "bidprice": 40,
          "askQty": 900,
          "askPrice": 58.2,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22150,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 22150,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE22150.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 5475,
          "totalSellQuantity": 0,
          "bidQty": 225,
          "bidprice": 26.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22150,
        "expiryDate": "30-Jan-2025",
        "PE": {
          "strikePrice": 22150,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE22150.00",
          "openInterest": 538,
          "changeinOpenInterest": -4,
          "pchangeinOpenInterest": -0.738007380073801,
          "totalTradedVolume": 157,
          "impliedVolatility": 16.77,
          "lastPrice": 74.65,
          "change": -59.35,
          "pChange": -44.2910447761194,
          "totalBuyQuantity": 950,
          "totalSellQuantity": 900,
          "bidQty": 900,
          "bidprice": 50.15,
          "askQty": 425,
          "askPrice": 112.25,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22150,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE22150.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2675,
          "totalSellQuantity": 1775,
          "bidQty": 900,
          "bidprice": 1654.4,
          "askQty": 1775,
          "askPrice": 2402.35,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22200,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 22200,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE22200.00",
          "openInterest": 111586,
          "changeinOpenInterest": 52617,
          "pchangeinOpenInterest": 89.2282385660262,
          "totalTradedVolume": 710783,
          "impliedVolatility": 26.92,
          "lastPrice": 3.95,
          "change": -5.6,
          "pChange": -58.6387434554974,
          "totalBuyQuantity": 114975,
          "totalSellQuantity": 28875,
          "bidQty": 50,
          "bidprice": 3.95,
          "askQty": 1125,
          "askPrice": 4.2,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22200,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE22200.00",
          "openInterest": 42,
          "changeinOpenInterest": 3,
          "pchangeinOpenInterest": 7.69230769230769,
          "totalTradedVolume": 4,
          "impliedVolatility": 0,
          "lastPrice": 1530,
          "change": 368.9,
          "pChange": 31.7715959004392,
          "totalBuyQuantity": 5600,
          "totalSellQuantity": 5950,
          "bidQty": 75,
          "bidprice": 1698.3,
          "askQty": 100,
          "askPrice": 1719.5,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22200,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 22200,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE22200.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 625,
          "totalSellQuantity": 2775,
          "bidQty": 625,
          "bidprice": 1560.2,
          "askQty": 1775,
          "askPrice": 2015.45,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22200,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE22200.00",
          "openInterest": 2713,
          "changeinOpenInterest": 219,
          "pchangeinOpenInterest": 8.78107457898958,
          "totalTradedVolume": 19485,
          "impliedVolatility": 22.57,
          "lastPrice": 13.2,
          "change": -12.9,
          "pChange": -49.4252873563218,
          "totalBuyQuantity": 51425,
          "totalSellQuantity": 4325,
          "bidQty": 300,
          "bidprice": 12.8,
          "askQty": 650,
          "askPrice": 16.1,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22200,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 22200,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE22200.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 12325,
          "totalSellQuantity": 0,
          "bidQty": 600,
          "bidprice": 17,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22200,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE22200.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22200,
        "expiryDate": "19-Dec-2024",
        "PE": {
          "strikePrice": 22200,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE22200.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 7300,
          "totalSellQuantity": 150,
          "bidQty": 100,
          "bidprice": 17.25,
          "askQty": 150,
          "askPrice": 83.9,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22200,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 22200,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE22200.00",
          "openInterest": 6706,
          "changeinOpenInterest": 531,
          "pchangeinOpenInterest": 8.59919028340081,
          "totalTradedVolume": 20049,
          "impliedVolatility": 19.35,
          "lastPrice": 48.35,
          "change": -35.85,
          "pChange": -42.5771971496437,
          "totalBuyQuantity": 6325,
          "totalSellQuantity": 3500,
          "bidQty": 50,
          "bidprice": 44.6,
          "askQty": 100,
          "askPrice": 55.1,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22200,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE22200.00",
          "openInterest": 8,
          "changeinOpenInterest": 3,
          "pchangeinOpenInterest": 60,
          "totalTradedVolume": 3,
          "impliedVolatility": 0,
          "lastPrice": 1570,
          "change": 70.3499999999999,
          "pChange": 4.69109458873737,
          "totalBuyQuantity": 3750,
          "totalSellQuantity": 4725,
          "bidQty": 75,
          "bidprice": 1820.75,
          "askQty": 75,
          "askPrice": 1949.7,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22200,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 22200,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE22200.00",
          "openInterest": 1,
          "changeinOpenInterest": 1,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 1,
          "impliedVolatility": 21.39,
          "lastPrice": 93.9,
          "change": 4.45,
          "pChange": 4.97484628283958,
          "totalBuyQuantity": 6900,
          "totalSellQuantity": 375,
          "bidQty": 150,
          "bidprice": 26.1,
          "askQty": 75,
          "askPrice": 128.75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22200,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 22200,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE22200.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2675,
          "totalSellQuantity": 2675,
          "bidQty": 1775,
          "bidprice": 1486.15,
          "askQty": 1775,
          "askPrice": 2454.65,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22200,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE22200.00",
          "openInterest": 1249,
          "changeinOpenInterest": 71,
          "pchangeinOpenInterest": 6.02716468590832,
          "totalTradedVolume": 589,
          "impliedVolatility": 17.33,
          "lastPrice": 89.85,
          "change": -47.4,
          "pChange": -34.5355191256831,
          "totalBuyQuantity": 2225,
          "totalSellQuantity": 425,
          "bidQty": 25,
          "bidprice": 75,
          "askQty": 25,
          "askPrice": 110.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22250,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 22250,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE22250.00",
          "openInterest": 23354,
          "changeinOpenInterest": 7360,
          "pchangeinOpenInterest": 46.0172564711767,
          "totalTradedVolume": 165455,
          "impliedVolatility": 26.72,
          "lastPrice": 4.5,
          "change": -6.25,
          "pChange": -58.1395348837209,
          "totalBuyQuantity": 169450,
          "totalSellQuantity": 24125,
          "bidQty": 250,
          "bidprice": 4.45,
          "askQty": 525,
          "askPrice": 4.5,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22250,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE22250.00",
          "openInterest": 10,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1290.35,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 4300,
          "totalSellQuantity": 4300,
          "bidQty": 1775,
          "bidprice": 1502.3,
          "askQty": 1000,
          "askPrice": 1716.6,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22250,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 22250,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE22250.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 600,
          "totalSellQuantity": 2775,
          "bidQty": 600,
          "bidprice": 1528.95,
          "askQty": 1000,
          "askPrice": 1949.5,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22250,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE22250.00",
          "openInterest": 865,
          "changeinOpenInterest": 185,
          "pchangeinOpenInterest": 27.2058823529412,
          "totalTradedVolume": 2604,
          "impliedVolatility": 22.34,
          "lastPrice": 14.25,
          "change": -12.15,
          "pChange": -46.0227272727273,
          "totalBuyQuantity": 32300,
          "totalSellQuantity": 3750,
          "bidQty": 525,
          "bidprice": 12.05,
          "askQty": 525,
          "askPrice": 21.15,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22250,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 22250,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE22250.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22250,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE22250.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 14150,
          "totalSellQuantity": 0,
          "bidQty": 600,
          "bidprice": 18.65,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22250,
        "expiryDate": "19-Dec-2024",
        "PE": {
          "strikePrice": 22250,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE22250.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 8750,
          "totalSellQuantity": 0,
          "bidQty": 50,
          "bidprice": 27.7,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22250,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 22250,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE22250.00",
          "openInterest": 4,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1454.55,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3300,
          "totalSellQuantity": 2775,
          "bidQty": 525,
          "bidprice": 1540.5,
          "askQty": 1000,
          "askPrice": 1934.8,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22250,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE22250.00",
          "openInterest": 317,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 86.1,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 950,
          "totalSellQuantity": 1850,
          "bidQty": 50,
          "bidprice": 42.5,
          "askQty": 900,
          "askPrice": 58.75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22250,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 22250,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE22250.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3900,
          "totalSellQuantity": 0,
          "bidQty": 150,
          "bidprice": 25.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22250,
        "expiryDate": "30-Jan-2025",
        "PE": {
          "strikePrice": 22250,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE22250.00",
          "openInterest": 66,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 125.95,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 1175,
          "totalSellQuantity": 1800,
          "bidQty": 25,
          "bidprice": 88,
          "askQty": 1800,
          "askPrice": 136.85,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22250,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE22250.00",
          "openInterest": 3,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1685,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2675,
          "totalSellQuantity": 1775,
          "bidQty": 900,
          "bidprice": 1550.9,
          "askQty": 1775,
          "askPrice": 2216.7,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22300,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 22300,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE22300.00",
          "openInterest": 142,
          "changeinOpenInterest": 10,
          "pchangeinOpenInterest": 7.57575757575758,
          "totalTradedVolume": 45,
          "impliedVolatility": 0,
          "lastPrice": 1600,
          "change": 538.15,
          "pChange": 50.6804162546499,
          "totalBuyQuantity": 5825,
          "totalSellQuantity": 6050,
          "bidQty": 275,
          "bidprice": 1600.05,
          "askQty": 900,
          "askPrice": 1656.4,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22300,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE22300.00",
          "openInterest": 82519,
          "changeinOpenInterest": 19315,
          "pchangeinOpenInterest": 30.5597746978039,
          "totalTradedVolume": 616706,
          "impliedVolatility": 26.29,
          "lastPrice": 4.85,
          "change": -7.4,
          "pChange": -60.4081632653061,
          "totalBuyQuantity": 105100,
          "totalSellQuantity": 25525,
          "bidQty": 100,
          "bidprice": 4.55,
          "askQty": 1100,
          "askPrice": 4.85,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22300,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 22300,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE22300.00",
          "openInterest": 4,
          "changeinOpenInterest": 4,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 4,
          "impliedVolatility": 0,
          "lastPrice": 1435,
          "change": -869.55,
          "pChange": -37.7318782408713,
          "totalBuyQuantity": 2875,
          "totalSellQuantity": 2925,
          "bidQty": 100,
          "bidprice": 1635.9,
          "askQty": 150,
          "askPrice": 1809,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22300,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE22300.00",
          "openInterest": 4054,
          "changeinOpenInterest": 1138,
          "pchangeinOpenInterest": 39.0260631001372,
          "totalTradedVolume": 25803,
          "impliedVolatility": 22.34,
          "lastPrice": 16.3,
          "change": -15.2,
          "pChange": -48.2539682539682,
          "totalBuyQuantity": 45450,
          "totalSellQuantity": 1525,
          "bidQty": 1350,
          "bidprice": 13.25,
          "askQty": 1350,
          "askPrice": 17.85,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22300,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 22300,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE22300.00",
          "openInterest": 283,
          "changeinOpenInterest": 259,
          "pchangeinOpenInterest": 1079.16666666667,
          "totalTradedVolume": 552,
          "impliedVolatility": 20.36,
          "lastPrice": 27.05,
          "change": -26.5,
          "pChange": -49.4864612511671,
          "totalBuyQuantity": 14775,
          "totalSellQuantity": 125,
          "bidQty": 50,
          "bidprice": 25,
          "askQty": 25,
          "askPrice": 31.7,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22300,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE22300.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22300,
        "expiryDate": "19-Dec-2024",
        "PE": {
          "strikePrice": 22300,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE22300.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 11250,
          "totalSellQuantity": 100,
          "bidQty": 600,
          "bidprice": 18.5,
          "askQty": 100,
          "askPrice": 97.9,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22300,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 22300,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE22300.00",
          "openInterest": 9371,
          "changeinOpenInterest": -185,
          "pchangeinOpenInterest": -1.93595646714106,
          "totalTradedVolume": 14959,
          "impliedVolatility": 18.89,
          "lastPrice": 52,
          "change": -41.15,
          "pChange": -44.1760601180891,
          "totalBuyQuantity": 5000,
          "totalSellQuantity": 3850,
          "bidQty": 2525,
          "bidprice": 50,
          "askQty": 425,
          "askPrice": 52,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22300,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE22300.00",
          "openInterest": 142,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1292.7,
          "change": 1.54999999999995,
          "pChange": 0.12004801920768,
          "totalBuyQuantity": 4575,
          "totalSellQuantity": 4575,
          "bidQty": 900,
          "bidprice": 1693.85,
          "askQty": 900,
          "askPrice": 1847.2,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22300,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 22300,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE22300.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3750,
          "totalSellQuantity": 0,
          "bidQty": 150,
          "bidprice": 25.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22300,
        "expiryDate": "30-Jan-2025",
        "PE": {
          "strikePrice": 22300,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE22300.00",
          "openInterest": 3096,
          "changeinOpenInterest": 298,
          "pchangeinOpenInterest": 10.650464617584,
          "totalTradedVolume": 1234,
          "impliedVolatility": 16.93,
          "lastPrice": 93.95,
          "change": -54.4,
          "pChange": -36.670037074486,
          "totalBuyQuantity": 925,
          "totalSellQuantity": 3925,
          "bidQty": 625,
          "bidprice": 85.1,
          "askQty": 1800,
          "askPrice": 108.15,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22300,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE22300.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2650,
          "totalSellQuantity": 2675,
          "bidQty": 1775,
          "bidprice": 1389.3,
          "askQty": 1775,
          "askPrice": 2352.4,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22350,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 22350,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE22350.00",
          "openInterest": 9141,
          "changeinOpenInterest": -1037,
          "pchangeinOpenInterest": -10.1886421693849,
          "totalTradedVolume": 191795,
          "impliedVolatility": 26.31,
          "lastPrice": 5.85,
          "change": -7.9,
          "pChange": -57.4545454545455,
          "totalBuyQuantity": 86650,
          "totalSellQuantity": 18975,
          "bidQty": 1175,
          "bidprice": 5,
          "askQty": 1125,
          "askPrice": 5.5,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22350,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE22350.00",
          "openInterest": 6,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 1,
          "impliedVolatility": 0,
          "lastPrice": 1444.15,
          "change": 424.65,
          "pChange": 41.6527709661599,
          "totalBuyQuantity": 5050,
          "totalSellQuantity": 5025,
          "bidQty": 100,
          "bidprice": 1537.8,
          "askQty": 100,
          "askPrice": 1571.15,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22350,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 22350,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE22350.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 2775,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 1000,
          "askPrice": 1841.45,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22350,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE22350.00",
          "openInterest": 3150,
          "changeinOpenInterest": 2784,
          "pchangeinOpenInterest": 760.655737704918,
          "totalTradedVolume": 9295,
          "impliedVolatility": 22.38,
          "lastPrice": 18.75,
          "change": -15.9,
          "pChange": -45.8874458874459,
          "totalBuyQuantity": 25775,
          "totalSellQuantity": 1850,
          "bidQty": 775,
          "bidprice": 14.1,
          "askQty": 775,
          "askPrice": 29.15,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22350,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 22350,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE22350.00",
          "openInterest": 40,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 49.15,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 15950,
          "totalSellQuantity": 25,
          "bidQty": 600,
          "bidprice": 26.15,
          "askQty": 25,
          "askPrice": 49.15,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22350,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE22350.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22350,
        "expiryDate": "19-Dec-2024",
        "PE": {
          "strikePrice": 22350,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE22350.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 5725,
          "totalSellQuantity": 100,
          "bidQty": 25,
          "bidprice": 30.55,
          "askQty": 100,
          "askPrice": 114.9,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22350,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 22350,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE22350.00",
          "openInterest": 352,
          "changeinOpenInterest": 106,
          "pchangeinOpenInterest": 43.0894308943089,
          "totalTradedVolume": 673,
          "impliedVolatility": 18.75,
          "lastPrice": 55.05,
          "change": -43.4,
          "pChange": -44.0832910106653,
          "totalBuyQuantity": 4350,
          "totalSellQuantity": 1950,
          "bidQty": 25,
          "bidprice": 50,
          "askQty": 150,
          "askPrice": 70.55,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22350,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE22350.00",
          "openInterest": 4,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1364.95,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3200,
          "totalSellQuantity": 3675,
          "bidQty": 425,
          "bidprice": 1447.4,
          "askQty": 900,
          "askPrice": 1886.4,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22350,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 22350,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE22350.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3075,
          "totalSellQuantity": 0,
          "bidQty": 225,
          "bidprice": 30.6,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22350,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 22350,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE22350.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2675,
          "totalSellQuantity": 1775,
          "bidQty": 1775,
          "bidprice": 1414.1,
          "askQty": 1775,
          "askPrice": 2137,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22350,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE22350.00",
          "openInterest": 40,
          "changeinOpenInterest": -30,
          "pchangeinOpenInterest": -42.8571428571429,
          "totalTradedVolume": 34,
          "impliedVolatility": 16.87,
          "lastPrice": 99,
          "change": -36.7,
          "pChange": -27.0449521002211,
          "totalBuyQuantity": 4400,
          "totalSellQuantity": 375,
          "bidQty": 900,
          "bidprice": 83.15,
          "askQty": 250,
          "askPrice": 165,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22400,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 22400,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE22400.00",
          "openInterest": 82588,
          "changeinOpenInterest": 31251,
          "pchangeinOpenInterest": 60.8742232697664,
          "totalTradedVolume": 699939,
          "impliedVolatility": 25.2,
          "lastPrice": 5.3,
          "change": -10.3,
          "pChange": -66.025641025641,
          "totalBuyQuantity": 83525,
          "totalSellQuantity": 36175,
          "bidQty": 250,
          "bidprice": 5.3,
          "askQty": 1150,
          "askPrice": 6,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22400,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE22400.00",
          "openInterest": 210,
          "changeinOpenInterest": 33,
          "pchangeinOpenInterest": 18.6440677966102,
          "totalTradedVolume": 222,
          "impliedVolatility": 0,
          "lastPrice": 1476.45,
          "change": 513.8,
          "pChange": 53.3735002337298,
          "totalBuyQuantity": 5850,
          "totalSellQuantity": 5225,
          "bidQty": 150,
          "bidprice": 1501.1,
          "askQty": 50,
          "askPrice": 1514.55,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22400,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 22400,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE22400.00",
          "openInterest": 3,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1167.65,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2775,
          "totalSellQuantity": 2775,
          "bidQty": 1775,
          "bidprice": 1091.3,
          "askQty": 1000,
          "askPrice": 1749.05,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22400,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE22400.00",
          "openInterest": 3876,
          "changeinOpenInterest": 1484,
          "pchangeinOpenInterest": 62.0401337792642,
          "totalTradedVolume": 27517,
          "impliedVolatility": 21.83,
          "lastPrice": 18.85,
          "change": -18.8,
          "pChange": -49.933598937583,
          "totalBuyQuantity": 37150,
          "totalSellQuantity": 3825,
          "bidQty": 1350,
          "bidprice": 15.7,
          "askQty": 1800,
          "askPrice": 22.8,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22400,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 22400,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE22400.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 9875,
          "totalSellQuantity": 0,
          "bidQty": 25,
          "bidprice": 27.75,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22400,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE22400.00",
          "openInterest": 1,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 2076.45,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22400,
        "expiryDate": "19-Dec-2024",
        "PE": {
          "strikePrice": 22400,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE22400.00",
          "openInterest": 54,
          "changeinOpenInterest": 41,
          "pchangeinOpenInterest": 315.384615384615,
          "totalTradedVolume": 89,
          "impliedVolatility": 19.33,
          "lastPrice": 46.5,
          "change": -26.8,
          "pChange": -36.5620736698499,
          "totalBuyQuantity": 10125,
          "totalSellQuantity": 1125,
          "bidQty": 50,
          "bidprice": 43.1,
          "askQty": 125,
          "askPrice": 47.75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22400,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 22400,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE22400.00",
          "openInterest": 22,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1205.8,
          "change": 1.89999999999986,
          "pChange": 0.157820416978143,
          "totalBuyQuantity": 4100,
          "totalSellQuantity": 3675,
          "bidQty": 425,
          "bidprice": 1414.5,
          "askQty": 1000,
          "askPrice": 1795.35,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22400,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE22400.00",
          "openInterest": 10676,
          "changeinOpenInterest": 1755,
          "pchangeinOpenInterest": 19.6726824347046,
          "totalTradedVolume": 22451,
          "impliedVolatility": 18.81,
          "lastPrice": 60.6,
          "change": -44.2,
          "pChange": -42.175572519084,
          "totalBuyQuantity": 100,
          "totalSellQuantity": 4075,
          "bidQty": 25,
          "bidprice": 55,
          "askQty": 250,
          "askPrice": 65.35,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22400,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 22400,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE22400.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2550,
          "totalSellQuantity": 0,
          "bidQty": 300,
          "bidprice": 28.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22400,
        "expiryDate": "30-Jan-2025",
        "PE": {
          "strikePrice": 22400,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE22400.00",
          "openInterest": 2060,
          "changeinOpenInterest": 68,
          "pchangeinOpenInterest": 3.4136546184739,
          "totalTradedVolume": 767,
          "impliedVolatility": 16.85,
          "lastPrice": 104.95,
          "change": -58.95,
          "pChange": -35.967053081147,
          "totalBuyQuantity": 400,
          "totalSellQuantity": 125,
          "bidQty": 100,
          "bidprice": 100,
          "askQty": 75,
          "askPrice": 137.95,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22400,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE22400.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2675,
          "totalSellQuantity": 2675,
          "bidQty": 1775,
          "bidprice": 1369.15,
          "askQty": 1775,
          "askPrice": 2250.05,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22450,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 22450,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE22450.00",
          "openInterest": 30606,
          "changeinOpenInterest": 22246,
          "pchangeinOpenInterest": 266.1004784689,
          "totalTradedVolume": 303692,
          "impliedVolatility": 24.72,
          "lastPrice": 5.65,
          "change": -11.85,
          "pChange": -67.7142857142857,
          "totalBuyQuantity": 92150,
          "totalSellQuantity": 32950,
          "bidQty": 50,
          "bidprice": 5.65,
          "askQty": 1000,
          "askPrice": 6.4,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22450,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE22450.00",
          "openInterest": 655,
          "changeinOpenInterest": -2,
          "pchangeinOpenInterest": -0.30441400304414,
          "totalTradedVolume": 90,
          "impliedVolatility": 0,
          "lastPrice": 1463.3,
          "change": 543.9,
          "pChange": 59.1581466173591,
          "totalBuyQuantity": 5375,
          "totalSellQuantity": 5325,
          "bidQty": 25,
          "bidprice": 1439.85,
          "askQty": 75,
          "askPrice": 1474.1,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22450,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 22450,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE22450.00",
          "openInterest": 922,
          "changeinOpenInterest": 497,
          "pchangeinOpenInterest": 116.941176470588,
          "totalTradedVolume": 2619,
          "impliedVolatility": 21.67,
          "lastPrice": 20.7,
          "change": -20.85,
          "pChange": -50.1805054151625,
          "totalBuyQuantity": 36925,
          "totalSellQuantity": 975,
          "bidQty": 400,
          "bidprice": 16.05,
          "askQty": 400,
          "askPrice": 27.15,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22450,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE22450.00",
          "openInterest": 3,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1120.7,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2775,
          "totalSellQuantity": 1000,
          "bidQty": 1000,
          "bidprice": 1057.15,
          "askQty": 1000,
          "askPrice": 1676,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22450,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 22450,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE22450.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 12550,
          "totalSellQuantity": 0,
          "bidQty": 100,
          "bidprice": 30.45,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22450,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE22450.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22450,
        "expiryDate": "19-Dec-2024",
        "PE": {
          "strikePrice": 22450,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE22450.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 9000,
          "totalSellQuantity": 100,
          "bidQty": 750,
          "bidprice": 29,
          "askQty": 100,
          "askPrice": 99.9,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22450,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 22450,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE22450.00",
          "openInterest": 334,
          "changeinOpenInterest": 104,
          "pchangeinOpenInterest": 45.2173913043478,
          "totalTradedVolume": 574,
          "impliedVolatility": 18.36,
          "lastPrice": 60.3,
          "change": -50.8,
          "pChange": -45.7245724572457,
          "totalBuyQuantity": 1875,
          "totalSellQuantity": 2450,
          "bidQty": 1775,
          "bidprice": 41.65,
          "askQty": 625,
          "askPrice": 74.65,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22450,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE22450.00",
          "openInterest": 13,
          "changeinOpenInterest": 9,
          "pchangeinOpenInterest": 225,
          "totalTradedVolume": 9,
          "impliedVolatility": 0,
          "lastPrice": 1607.7,
          "change": 330.2,
          "pChange": 25.8473581213307,
          "totalBuyQuantity": 3750,
          "totalSellQuantity": 3700,
          "bidQty": 75,
          "bidprice": 1575.35,
          "askQty": 25,
          "askPrice": 1708.6,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22450,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 22450,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE22450.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 1950,
          "totalSellQuantity": 0,
          "bidQty": 450,
          "bidprice": 28,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22450,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 22450,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE22450.00",
          "openInterest": 1,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1701,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2675,
          "totalSellQuantity": 1775,
          "bidQty": 1775,
          "bidprice": 1324,
          "askQty": 1775,
          "askPrice": 2022.1,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22450,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE22450.00",
          "openInterest": 8,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 152.45,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2700,
          "totalSellQuantity": 2725,
          "bidQty": 800,
          "bidprice": 50.2,
          "askQty": 900,
          "askPrice": 163.15,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22500,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 22500,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE22500.00",
          "openInterest": 266048,
          "changeinOpenInterest": 63660,
          "pchangeinOpenInterest": 31.4544340573552,
          "totalTradedVolume": 1400953,
          "impliedVolatility": 24.82,
          "lastPrice": 7,
          "change": -13.35,
          "pChange": -65.6019656019656,
          "totalBuyQuantity": 908200,
          "totalSellQuantity": 137075,
          "bidQty": 8900,
          "bidprice": 7,
          "askQty": 50,
          "askPrice": 7.1,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22500,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE22500.00",
          "openInterest": 17574,
          "changeinOpenInterest": -2465,
          "pchangeinOpenInterest": -12.301013024602,
          "totalTradedVolume": 6780,
          "impliedVolatility": 0,
          "lastPrice": 1405,
          "change": 541.8,
          "pChange": 62.7664504170528,
          "totalBuyQuantity": 10075,
          "totalSellQuantity": 7175,
          "bidQty": 50,
          "bidprice": 1403.8,
          "askQty": 75,
          "askPrice": 1415.55,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22500,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 22500,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE22500.00",
          "openInterest": 112,
          "changeinOpenInterest": 35,
          "pchangeinOpenInterest": 45.4545454545455,
          "totalTradedVolume": 198,
          "impliedVolatility": 0,
          "lastPrice": 1416.75,
          "change": 462.75,
          "pChange": 48.5062893081761,
          "totalBuyQuantity": 4300,
          "totalSellQuantity": 1975,
          "bidQty": 125,
          "bidprice": 1320.95,
          "askQty": 125,
          "askPrice": 1608.7,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22500,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE22500.00",
          "openInterest": 9554,
          "changeinOpenInterest": 1402,
          "pchangeinOpenInterest": 17.198233562316,
          "totalTradedVolume": 72997,
          "impliedVolatility": 21.48,
          "lastPrice": 22.6,
          "change": -24,
          "pChange": -51.5021459227468,
          "totalBuyQuantity": 43475,
          "totalSellQuantity": 7975,
          "bidQty": 1800,
          "bidprice": 20.05,
          "askQty": 50,
          "askPrice": 22.85,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22500,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 22500,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE22500.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22500,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE22500.00",
          "openInterest": 2208,
          "changeinOpenInterest": 423,
          "pchangeinOpenInterest": 23.6974789915966,
          "totalTradedVolume": 11748,
          "impliedVolatility": 19.36,
          "lastPrice": 33.65,
          "change": -37.25,
          "pChange": -52.5387870239774,
          "totalBuyQuantity": 13450,
          "totalSellQuantity": 2575,
          "bidQty": 250,
          "bidprice": 32.1,
          "askQty": 1375,
          "askPrice": 34,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22500,
        "expiryDate": "19-Dec-2024",
        "CE": {
          "strikePrice": 22500,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE22500.00",
          "openInterest": 0,
          "changeinOpenInterest": -2,
          "pchangeinOpenInterest": -100,
          "totalTradedVolume": 2,
          "impliedVolatility": 16.2,
          "lastPrice": 1600,
          "change": 500,
          "pChange": 45.4545454545455,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22500,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE22500.00",
          "openInterest": 35,
          "changeinOpenInterest": 35,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 55,
          "impliedVolatility": 18.77,
          "lastPrice": 50,
          "change": -31,
          "pChange": -38.2716049382716,
          "totalBuyQuantity": 7100,
          "totalSellQuantity": 1975,
          "bidQty": 900,
          "bidprice": 26.05,
          "askQty": 25,
          "askPrice": 67.35,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22500,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 22500,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE22500.00",
          "openInterest": 59886,
          "changeinOpenInterest": 1738,
          "pchangeinOpenInterest": 2.98892481254729,
          "totalTradedVolume": 112885,
          "impliedVolatility": 18.21,
          "lastPrice": 63.7,
          "change": -56.05,
          "pChange": -46.8058455114823,
          "totalBuyQuantity": 17200,
          "totalSellQuantity": 18825,
          "bidQty": 1800,
          "bidprice": 62,
          "askQty": 25,
          "askPrice": 66,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22500,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE22500.00",
          "openInterest": 4340,
          "changeinOpenInterest": 196,
          "pchangeinOpenInterest": 4.72972972972973,
          "totalTradedVolume": 2252,
          "impliedVolatility": 0,
          "lastPrice": 1587.65,
          "change": 475.95,
          "pChange": 42.8128092111181,
          "totalBuyQuantity": 5500,
          "totalSellQuantity": 8950,
          "bidQty": 25,
          "bidprice": 1577.4,
          "askQty": 250,
          "askPrice": 1604.45,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22500,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 22500,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE22500.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2550,
          "totalSellQuantity": 0,
          "bidQty": 300,
          "bidprice": 31,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22500,
        "expiryDate": "30-Jan-2025",
        "PE": {
          "strikePrice": 22500,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE22500.00",
          "openInterest": 18168,
          "changeinOpenInterest": 2896,
          "pchangeinOpenInterest": 18.9628077527501,
          "totalTradedVolume": 12945,
          "impliedVolatility": 16.73,
          "lastPrice": 116,
          "change": -69.3,
          "pChange": -37.3988127361036,
          "totalBuyQuantity": 14375,
          "totalSellQuantity": 3875,
          "bidQty": 425,
          "bidprice": 116,
          "askQty": 125,
          "askPrice": 120.85,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22500,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE22500.00",
          "openInterest": 595,
          "changeinOpenInterest": 45,
          "pchangeinOpenInterest": 8.18181818181818,
          "totalTradedVolume": 385,
          "impliedVolatility": 0,
          "lastPrice": 1760.1,
          "change": 411.2,
          "pChange": 30.4840981540514,
          "totalBuyQuantity": 4250,
          "totalSellQuantity": 4300,
          "bidQty": 200,
          "bidprice": 1771.9,
          "askQty": 225,
          "askPrice": 1813.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22550,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 22550,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE22550.00",
          "openInterest": 2978,
          "changeinOpenInterest": 48,
          "pchangeinOpenInterest": 1.6382252559727,
          "totalTradedVolume": 171,
          "impliedVolatility": 0,
          "lastPrice": 1353.95,
          "change": 525.55,
          "pChange": 63.4415741187832,
          "totalBuyQuantity": 7750,
          "totalSellQuantity": 7150,
          "bidQty": 150,
          "bidprice": 1354.55,
          "askQty": 150,
          "askPrice": 1368.75,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22550,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE22550.00",
          "openInterest": 21505,
          "changeinOpenInterest": 12363,
          "pchangeinOpenInterest": 135.232990592868,
          "totalTradedVolume": 289413,
          "impliedVolatility": 24.29,
          "lastPrice": 7.4,
          "change": -15.75,
          "pChange": -68.0345572354212,
          "totalBuyQuantity": 78925,
          "totalSellQuantity": 27200,
          "bidQty": 25,
          "bidprice": 7.65,
          "askQty": 1000,
          "askPrice": 8,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22550,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 22550,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE22550.00",
          "openInterest": 2,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1028.6,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2775,
          "totalSellQuantity": 2775,
          "bidQty": 1000,
          "bidprice": 987.25,
          "askQty": 1000,
          "askPrice": 1590.75,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22550,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE22550.00",
          "openInterest": 1321,
          "changeinOpenInterest": 1320,
          "pchangeinOpenInterest": 132000,
          "totalTradedVolume": 3164,
          "impliedVolatility": 21.03,
          "lastPrice": 23.35,
          "change": 2.35,
          "pChange": 11.1904761904762,
          "totalBuyQuantity": 12300,
          "totalSellQuantity": 3400,
          "bidQty": 525,
          "bidprice": 22.05,
          "askQty": 525,
          "askPrice": 30.2,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22550,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 22550,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE22550.00",
          "openInterest": 3,
          "changeinOpenInterest": 1,
          "pchangeinOpenInterest": 50,
          "totalTradedVolume": 5,
          "impliedVolatility": 20.76,
          "lastPrice": 49.55,
          "change": -11.6,
          "pChange": -18.9697465249387,
          "totalBuyQuantity": 11850,
          "totalSellQuantity": 275,
          "bidQty": 900,
          "bidprice": 28.15,
          "askQty": 275,
          "askPrice": 119.35,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22550,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE22550.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22550,
        "expiryDate": "19-Dec-2024",
        "PE": {
          "strikePrice": 22550,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE22550.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 7350,
          "totalSellQuantity": 0,
          "bidQty": 150,
          "bidprice": 33.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22550,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 22550,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE22550.00",
          "openInterest": 449,
          "changeinOpenInterest": 136,
          "pchangeinOpenInterest": 43.4504792332268,
          "totalTradedVolume": 1044,
          "impliedVolatility": 18.25,
          "lastPrice": 69.75,
          "change": -58.3,
          "pChange": -45.529090199141,
          "totalBuyQuantity": 1775,
          "totalSellQuantity": 3650,
          "bidQty": 1775,
          "bidprice": 44.1,
          "askQty": 900,
          "askPrice": 82.75,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22550,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE22550.00",
          "openInterest": 4,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1191.35,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3325,
          "totalSellQuantity": 3675,
          "bidQty": 550,
          "bidprice": 1261.2,
          "askQty": 900,
          "askPrice": 1776.85,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22550,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 22550,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE22550.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 300,
          "totalSellQuantity": 0,
          "bidQty": 300,
          "bidprice": 21.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22550,
        "expiryDate": "30-Jan-2025",
        "PE": {
          "strikePrice": 22550,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE22550.00",
          "openInterest": 45,
          "changeinOpenInterest": 42,
          "pchangeinOpenInterest": 1400,
          "totalTradedVolume": 57,
          "impliedVolatility": 16.63,
          "lastPrice": 121,
          "change": -63.3,
          "pChange": -34.3461747151384,
          "totalBuyQuantity": 3525,
          "totalSellQuantity": 925,
          "bidQty": 900,
          "bidprice": 112.95,
          "askQty": 900,
          "askPrice": 154.05,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22550,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE22550.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2675,
          "totalSellQuantity": 1775,
          "bidQty": 900,
          "bidprice": 1235.05,
          "askQty": 1775,
          "askPrice": 1941.6,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22600,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 22600,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE22600.00",
          "openInterest": 81478,
          "changeinOpenInterest": 44424,
          "pchangeinOpenInterest": 119.889890430183,
          "totalTradedVolume": 821226,
          "impliedVolatility": 24.07,
          "lastPrice": 8.45,
          "change": -18.15,
          "pChange": -68.2330827067669,
          "totalBuyQuantity": 81225,
          "totalSellQuantity": 36500,
          "bidQty": 1500,
          "bidprice": 8.35,
          "askQty": 550,
          "askPrice": 8.6,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22600,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE22600.00",
          "openInterest": 669,
          "changeinOpenInterest": -196,
          "pchangeinOpenInterest": -22.6589595375723,
          "totalTradedVolume": 1243,
          "impliedVolatility": 0,
          "lastPrice": 1303.5,
          "change": 531.95,
          "pChange": 68.9456289287797,
          "totalBuyQuantity": 12050,
          "totalSellQuantity": 8750,
          "bidQty": 150,
          "bidprice": 1306.05,
          "askQty": 25,
          "askPrice": 1316.1,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22600,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 22600,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE22600.00",
          "openInterest": 6214,
          "changeinOpenInterest": 3374,
          "pchangeinOpenInterest": 118.802816901408,
          "totalTradedVolume": 39956,
          "impliedVolatility": 20.66,
          "lastPrice": 24.55,
          "change": -31.3,
          "pChange": -56.0429722470904,
          "totalBuyQuantity": 17600,
          "totalSellQuantity": 3800,
          "bidQty": 25,
          "bidprice": 23,
          "askQty": 25,
          "askPrice": 27.55,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22600,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE22600.00",
          "openInterest": 11,
          "changeinOpenInterest": 9,
          "pchangeinOpenInterest": 450,
          "totalTradedVolume": 43,
          "impliedVolatility": 0,
          "lastPrice": 1160,
          "change": 176.75,
          "pChange": 17.9760996694635,
          "totalBuyQuantity": 2825,
          "totalSellQuantity": 2825,
          "bidQty": 50,
          "bidprice": 1349.3,
          "askQty": 50,
          "askPrice": 1395.15,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22600,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 22600,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE22600.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22600,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE22600.00",
          "openInterest": 196,
          "changeinOpenInterest": 72,
          "pchangeinOpenInterest": 58.0645161290323,
          "totalTradedVolume": 763,
          "impliedVolatility": 19.1,
          "lastPrice": 39.7,
          "change": -43.55,
          "pChange": -52.3123123123123,
          "totalBuyQuantity": 9475,
          "totalSellQuantity": 275,
          "bidQty": 25,
          "bidprice": 32.4,
          "askQty": 25,
          "askPrice": 87.35,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22600,
        "expiryDate": "19-Dec-2024",
        "PE": {
          "strikePrice": 22600,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE22600.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 10650,
          "totalSellQuantity": 2075,
          "bidQty": 900,
          "bidprice": 28.15,
          "askQty": 275,
          "askPrice": 173.85,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22600,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 22600,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE22600.00",
          "openInterest": 218,
          "changeinOpenInterest": 2,
          "pchangeinOpenInterest": 0.925925925925926,
          "totalTradedVolume": 150,
          "impliedVolatility": 0,
          "lastPrice": 1492.1,
          "change": 456.45,
          "pChange": 44.0737700960749,
          "totalBuyQuantity": 5025,
          "totalSellQuantity": 4150,
          "bidQty": 900,
          "bidprice": 1228.25,
          "askQty": 100,
          "askPrice": 1537.75,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22600,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE22600.00",
          "openInterest": 9486,
          "changeinOpenInterest": 2419,
          "pchangeinOpenInterest": 34.2295174755908,
          "totalTradedVolume": 22649,
          "impliedVolatility": 17.9,
          "lastPrice": 70.95,
          "change": -61.55,
          "pChange": -46.4528301886792,
          "totalBuyQuantity": 5125,
          "totalSellQuantity": 6000,
          "bidQty": 25,
          "bidprice": 52.1,
          "askQty": 25,
          "askPrice": 71.45,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22600,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 22600,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE22600.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2250,
          "totalSellQuantity": 1800,
          "bidQty": 900,
          "bidprice": 32.95,
          "askQty": 900,
          "askPrice": 112.75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22600,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 22600,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE22600.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2675,
          "totalSellQuantity": 2175,
          "bidQty": 900,
          "bidprice": 1189.35,
          "askQty": 1775,
          "askPrice": 2053,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22600,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE22600.00",
          "openInterest": 891,
          "changeinOpenInterest": -124,
          "pchangeinOpenInterest": -12.2167487684729,
          "totalTradedVolume": 480,
          "impliedVolatility": 16.48,
          "lastPrice": 125.1,
          "change": -75.8,
          "pChange": -37.7302140368343,
          "totalBuyQuantity": 1650,
          "totalSellQuantity": 1950,
          "bidQty": 450,
          "bidprice": 116.2,
          "askQty": 25,
          "askPrice": 139.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22650,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 22650,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE22650.00",
          "openInterest": 470,
          "changeinOpenInterest": 21,
          "pchangeinOpenInterest": 4.67706013363029,
          "totalTradedVolume": 177,
          "impliedVolatility": 0,
          "lastPrice": 1232.55,
          "change": 500.95,
          "pChange": 68.4732094040459,
          "totalBuyQuantity": 8200,
          "totalSellQuantity": 6175,
          "bidQty": 50,
          "bidprice": 1256.5,
          "askQty": 50,
          "askPrice": 1267.7,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22650,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE22650.00",
          "openInterest": 41599,
          "changeinOpenInterest": 30918,
          "pchangeinOpenInterest": 289.467278344724,
          "totalTradedVolume": 439130,
          "impliedVolatility": 23.79,
          "lastPrice": 9.5,
          "change": -20.9,
          "pChange": -68.75,
          "totalBuyQuantity": 77250,
          "totalSellQuantity": 38300,
          "bidQty": 1875,
          "bidprice": 9.5,
          "askQty": 1000,
          "askPrice": 9.75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22650,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 22650,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE22650.00",
          "openInterest": 958,
          "changeinOpenInterest": 220,
          "pchangeinOpenInterest": 29.810298102981,
          "totalTradedVolume": 4762,
          "impliedVolatility": 20.57,
          "lastPrice": 27.45,
          "change": -34.45,
          "pChange": -55.654281098546,
          "totalBuyQuantity": 10850,
          "totalSellQuantity": 3600,
          "bidQty": 650,
          "bidprice": 21.8,
          "askQty": 650,
          "askPrice": 35.55,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22650,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE22650.00",
          "openInterest": 1,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 938.6,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2775,
          "totalSellQuantity": 2775,
          "bidQty": 1775,
          "bidprice": 892.3,
          "askQty": 1000,
          "askPrice": 1480.1,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22650,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 22650,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE22650.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22650,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE22650.00",
          "openInterest": 1,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 44.25,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 9025,
          "totalSellQuantity": 900,
          "bidQty": 900,
          "bidprice": 33.3,
          "askQty": 900,
          "askPrice": 74.7,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22650,
        "expiryDate": "19-Dec-2024",
        "PE": {
          "strikePrice": 22650,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE22650.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 5450,
          "totalSellQuantity": 0,
          "bidQty": 750,
          "bidprice": 32.5,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22650,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 22650,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE22650.00",
          "openInterest": 2070,
          "changeinOpenInterest": 691,
          "pchangeinOpenInterest": 50.1087744742567,
          "totalTradedVolume": 2797,
          "impliedVolatility": 17.83,
          "lastPrice": 76.05,
          "change": -65.15,
          "pChange": -46.1402266288952,
          "totalBuyQuantity": 2675,
          "totalSellQuantity": 700,
          "bidQty": 900,
          "bidprice": 52.2,
          "askQty": 375,
          "askPrice": 89.95,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22650,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE22650.00",
          "openInterest": 4,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1107.05,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 1550,
          "totalSellQuantity": 3675,
          "bidQty": 550,
          "bidprice": 1159.2,
          "askQty": 1000,
          "askPrice": 1555,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22650,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 22650,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE22650.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 375,
          "totalSellQuantity": 0,
          "bidQty": 375,
          "bidprice": 25.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22650,
        "expiryDate": "30-Jan-2025",
        "PE": {
          "strikePrice": 22650,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE22650.00",
          "openInterest": 4,
          "changeinOpenInterest": 1,
          "pchangeinOpenInterest": 33.3333333333333,
          "totalTradedVolume": 1,
          "impliedVolatility": 18.73,
          "lastPrice": 190,
          "change": 5.94999999999999,
          "pChange": 3.23281716924748,
          "totalBuyQuantity": 900,
          "totalSellQuantity": 700,
          "bidQty": 900,
          "bidprice": 104.6,
          "askQty": 650,
          "askPrice": 199.85,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22650,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE22650.00",
          "openInterest": 1,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1336.7,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2650,
          "totalSellQuantity": 1775,
          "bidQty": 875,
          "bidprice": 1143.2,
          "askQty": 1775,
          "askPrice": 1828.9,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22700,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 22700,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE22700.00",
          "openInterest": 314,
          "changeinOpenInterest": -33,
          "pchangeinOpenInterest": -9.51008645533141,
          "totalTradedVolume": 739,
          "impliedVolatility": 0,
          "lastPrice": 1198.65,
          "change": 518.9,
          "pChange": 76.3368885619713,
          "totalBuyQuantity": 8800,
          "totalSellQuantity": 7875,
          "bidQty": 175,
          "bidprice": 1209,
          "askQty": 1800,
          "askPrice": 1222.65,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22700,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE22700.00",
          "openInterest": 92963,
          "changeinOpenInterest": 32670,
          "pchangeinOpenInterest": 54.1853946560961,
          "totalTradedVolume": 982139,
          "impliedVolatility": 23.63,
          "lastPrice": 11,
          "change": -24.1,
          "pChange": -68.6609686609687,
          "totalBuyQuantity": 91725,
          "totalSellQuantity": 48125,
          "bidQty": 50,
          "bidprice": 10.5,
          "askQty": 1000,
          "askPrice": 10.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22700,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 22700,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE22700.00",
          "openInterest": 4381,
          "changeinOpenInterest": 1252,
          "pchangeinOpenInterest": 40.0127836369447,
          "totalTradedVolume": 43540,
          "impliedVolatility": 20.5,
          "lastPrice": 30.75,
          "change": -37.3,
          "pChange": -54.8126377663483,
          "totalBuyQuantity": 15625,
          "totalSellQuantity": 15800,
          "bidQty": 25,
          "bidprice": 28.7,
          "askQty": 1800,
          "askPrice": 31.65,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22700,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE22700.00",
          "openInterest": 16,
          "changeinOpenInterest": 15,
          "pchangeinOpenInterest": 1500,
          "totalTradedVolume": 71,
          "impliedVolatility": 0,
          "lastPrice": 1244,
          "change": 350.2,
          "pChange": 39.1810248377713,
          "totalBuyQuantity": 3000,
          "totalSellQuantity": 3000,
          "bidQty": 25,
          "bidprice": 1121.15,
          "askQty": 25,
          "askPrice": 1400.35,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22700,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 22700,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE22700.00",
          "openInterest": 1468,
          "changeinOpenInterest": 1156,
          "pchangeinOpenInterest": 370.512820512821,
          "totalTradedVolume": 3981,
          "impliedVolatility": 18.44,
          "lastPrice": 43.05,
          "change": -57.3,
          "pChange": -57.1001494768311,
          "totalBuyQuantity": 10150,
          "totalSellQuantity": 1250,
          "bidQty": 100,
          "bidprice": 40.6,
          "askQty": 75,
          "askPrice": 59.9,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22700,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE22700.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22700,
        "expiryDate": "19-Dec-2024",
        "PE": {
          "strikePrice": 22700,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE22700.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 7700,
          "totalSellQuantity": 1575,
          "bidQty": 900,
          "bidprice": 22.45,
          "askQty": 375,
          "askPrice": 88.05,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22700,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 22700,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE22700.00",
          "openInterest": 161,
          "changeinOpenInterest": 18,
          "pchangeinOpenInterest": 12.5874125874126,
          "totalTradedVolume": 105,
          "impliedVolatility": 0,
          "lastPrice": 1401.9,
          "change": 453.15,
          "pChange": 47.7628458498024,
          "totalBuyQuantity": 4800,
          "totalSellQuantity": 4900,
          "bidQty": 75,
          "bidprice": 1359.5,
          "askQty": 75,
          "askPrice": 1444.65,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22700,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE22700.00",
          "openInterest": 13455,
          "changeinOpenInterest": 1955,
          "pchangeinOpenInterest": 17,
          "totalTradedVolume": 21263,
          "impliedVolatility": 17.83,
          "lastPrice": 82.7,
          "change": -68.25,
          "pChange": -45.213646902948,
          "totalBuyQuantity": 2250,
          "totalSellQuantity": 1675,
          "bidQty": 50,
          "bidprice": 75,
          "askQty": 25,
          "askPrice": 86.85,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22700,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 22700,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE22700.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 375,
          "totalSellQuantity": 750,
          "bidQty": 375,
          "bidprice": 81.2,
          "askQty": 375,
          "askPrice": 115.85,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22700,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 22700,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE22700.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2675,
          "totalSellQuantity": 2175,
          "bidQty": 900,
          "bidprice": 1099.65,
          "askQty": 1775,
          "askPrice": 1955.1,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22700,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE22700.00",
          "openInterest": 1834,
          "changeinOpenInterest": 191,
          "pchangeinOpenInterest": 11.6250760803408,
          "totalTradedVolume": 1484,
          "impliedVolatility": 16.19,
          "lastPrice": 134.2,
          "change": -85.8,
          "pChange": -39,
          "totalBuyQuantity": 725,
          "totalSellQuantity": 1450,
          "bidQty": 300,
          "bidprice": 119.45,
          "askQty": 25,
          "askPrice": 154.9,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22750,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 22750,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE22750.00",
          "openInterest": 38866,
          "changeinOpenInterest": 24284,
          "pchangeinOpenInterest": 166.534083116171,
          "totalTradedVolume": 433621,
          "impliedVolatility": 23.47,
          "lastPrice": 12.7,
          "change": -27.6,
          "pChange": -68.4863523573201,
          "totalBuyQuantity": 81075,
          "totalSellQuantity": 26675,
          "bidQty": 125,
          "bidprice": 12.15,
          "askQty": 1000,
          "askPrice": 12.4,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22750,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE22750.00",
          "openInterest": 658,
          "changeinOpenInterest": -24,
          "pchangeinOpenInterest": -3.51906158357771,
          "totalTradedVolume": 328,
          "impliedVolatility": 0,
          "lastPrice": 1144.8,
          "change": 516.75,
          "pChange": 82.2784810126582,
          "totalBuyQuantity": 10400,
          "totalSellQuantity": 7150,
          "bidQty": 1800,
          "bidprice": 1159.2,
          "askQty": 1800,
          "askPrice": 1172.4,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22750,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 22750,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE22750.00",
          "openInterest": 1,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 852.65,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2775,
          "totalSellQuantity": 2775,
          "bidQty": 1000,
          "bidprice": 822.3,
          "askQty": 1000,
          "askPrice": 1447.25,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22750,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE22750.00",
          "openInterest": 592,
          "changeinOpenInterest": -110,
          "pchangeinOpenInterest": -15.6695156695157,
          "totalTradedVolume": 10580,
          "impliedVolatility": 20.16,
          "lastPrice": 32.65,
          "change": -41.35,
          "pChange": -55.8783783783784,
          "totalBuyQuantity": 11600,
          "totalSellQuantity": 4650,
          "bidQty": 1350,
          "bidprice": 30.05,
          "askQty": 1350,
          "askPrice": 39.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22750,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 22750,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE22750.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 6600,
          "totalSellQuantity": 800,
          "bidQty": 600,
          "bidprice": 42.2,
          "askQty": 800,
          "askPrice": 82.8,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22750,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE22750.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22750,
        "expiryDate": "19-Dec-2024",
        "PE": {
          "strikePrice": 22750,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE22750.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 300,
          "totalSellQuantity": 0,
          "bidQty": 300,
          "bidprice": 10.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22750,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 22750,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE22750.00",
          "openInterest": 4,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1023.95,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3325,
          "totalSellQuantity": 3675,
          "bidQty": 550,
          "bidprice": 1080.95,
          "askQty": 900,
          "askPrice": 1572.65,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22750,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE22750.00",
          "openInterest": 797,
          "changeinOpenInterest": 183,
          "pchangeinOpenInterest": 29.8045602605863,
          "totalTradedVolume": 2042,
          "impliedVolatility": 17.49,
          "lastPrice": 84.35,
          "change": -74.45,
          "pChange": -46.8828715365239,
          "totalBuyQuantity": 2225,
          "totalSellQuantity": 2775,
          "bidQty": 25,
          "bidprice": 80,
          "askQty": 100,
          "askPrice": 84.35,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22750,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 22750,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE22750.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 300,
          "totalSellQuantity": 0,
          "bidQty": 300,
          "bidprice": 40.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22750,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 22750,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE22750.00",
          "openInterest": 4,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1255.8,
          "change": 1.20000000000005,
          "pChange": 0.0956480153036861,
          "totalBuyQuantity": 900,
          "totalSellQuantity": 1775,
          "bidQty": 900,
          "bidprice": 1206.05,
          "askQty": 1775,
          "askPrice": 1818.45,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22750,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE22750.00",
          "openInterest": 5,
          "changeinOpenInterest": 1,
          "pchangeinOpenInterest": 25,
          "totalTradedVolume": 1,
          "impliedVolatility": 18.73,
          "lastPrice": 210,
          "change": 8.90000000000001,
          "pChange": 4.42565887618101,
          "totalBuyQuantity": 1500,
          "totalSellQuantity": 2025,
          "bidQty": 1450,
          "bidprice": 34.9,
          "askQty": 1300,
          "askPrice": 210.8,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22800,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 22800,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE22800.00",
          "openInterest": 1789,
          "changeinOpenInterest": 244,
          "pchangeinOpenInterest": 15.7928802588997,
          "totalTradedVolume": 3072,
          "impliedVolatility": 0,
          "lastPrice": 1105,
          "change": 508.8,
          "pChange": 85.340489768534,
          "totalBuyQuantity": 13125,
          "totalSellQuantity": 9500,
          "bidQty": 1800,
          "bidprice": 1111.2,
          "askQty": 1800,
          "askPrice": 1121.25,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22800,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE22800.00",
          "openInterest": 85464,
          "changeinOpenInterest": 3052,
          "pchangeinOpenInterest": 3.70334417317866,
          "totalTradedVolume": 977648,
          "impliedVolatility": 22.92,
          "lastPrice": 13.5,
          "change": -32.8,
          "pChange": -70.8423326133909,
          "totalBuyQuantity": 92700,
          "totalSellQuantity": 53425,
          "bidQty": 850,
          "bidprice": 13.5,
          "askQty": 675,
          "askPrice": 13.65,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22800,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 22800,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE22800.00",
          "openInterest": 7302,
          "changeinOpenInterest": 2165,
          "pchangeinOpenInterest": 42.1452209460775,
          "totalTradedVolume": 48960,
          "impliedVolatility": 19.96,
          "lastPrice": 35.6,
          "change": -45.85,
          "pChange": -56.292203806016,
          "totalBuyQuantity": 19100,
          "totalSellQuantity": 9900,
          "bidQty": 1800,
          "bidprice": 31.75,
          "askQty": 50,
          "askPrice": 35.55,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22800,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE22800.00",
          "openInterest": 110,
          "changeinOpenInterest": 45,
          "pchangeinOpenInterest": 69.2307692307692,
          "totalTradedVolume": 327,
          "impliedVolatility": 0,
          "lastPrice": 1165.65,
          "change": 492.75,
          "pChange": 73.2278198840838,
          "totalBuyQuantity": 4625,
          "totalSellQuantity": 2000,
          "bidQty": 50,
          "bidprice": 1161,
          "askQty": 25,
          "askPrice": 1309.05,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22800,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 22800,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE22800.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22800,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE22800.00",
          "openInterest": 902,
          "changeinOpenInterest": -41,
          "pchangeinOpenInterest": -4.34782608695652,
          "totalTradedVolume": 1973,
          "impliedVolatility": 18.34,
          "lastPrice": 52.5,
          "change": -63.55,
          "pChange": -54.7608789314951,
          "totalBuyQuantity": 4975,
          "totalSellQuantity": 2300,
          "bidQty": 25,
          "bidprice": 50.5,
          "askQty": 25,
          "askPrice": 61.55,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22800,
        "expiryDate": "19-Dec-2024",
        "PE": {
          "strikePrice": 22800,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE22800.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 4075,
          "totalSellQuantity": 1650,
          "bidQty": 900,
          "bidprice": 21.3,
          "askQty": 825,
          "askPrice": 95.65,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22800,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE22800.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22800,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 22800,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE22800.00",
          "openInterest": 23220,
          "changeinOpenInterest": 7374,
          "pchangeinOpenInterest": 46.5354032563423,
          "totalTradedVolume": 33180,
          "impliedVolatility": 18,
          "lastPrice": 99.95,
          "change": -70.05,
          "pChange": -41.2058823529412,
          "totalBuyQuantity": 5575,
          "totalSellQuantity": 2725,
          "bidQty": 25,
          "bidprice": 85,
          "askQty": 25,
          "askPrice": 89.95,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22800,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE22800.00",
          "openInterest": 181,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 218,
          "impliedVolatility": 0,
          "lastPrice": 1298.75,
          "change": 433.5,
          "pChange": 50.1011268419532,
          "totalBuyQuantity": 5125,
          "totalSellQuantity": 3675,
          "bidQty": 300,
          "bidprice": 1213.8,
          "askQty": 100,
          "askPrice": 1338.75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22800,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 22800,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE22800.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 825,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 825,
          "askPrice": 127.55,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22800,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 22800,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE22800.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 900,
          "totalSellQuantity": 2375,
          "bidQty": 900,
          "bidprice": 1200.3,
          "askQty": 1775,
          "askPrice": 1859.1,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22800,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE22800.00",
          "openInterest": 1338,
          "changeinOpenInterest": 175,
          "pchangeinOpenInterest": 15.0472914875322,
          "totalTradedVolume": 713,
          "impliedVolatility": 16.07,
          "lastPrice": 148,
          "change": -96.2,
          "pChange": -39.3939393939394,
          "totalBuyQuantity": 1375,
          "totalSellQuantity": 1225,
          "bidQty": 300,
          "bidprice": 127.15,
          "askQty": 825,
          "askPrice": 171.55,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22850,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 22850,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE22850.00",
          "openInterest": 1094,
          "changeinOpenInterest": -58,
          "pchangeinOpenInterest": -5.03472222222222,
          "totalTradedVolume": 749,
          "impliedVolatility": 0,
          "lastPrice": 1045,
          "change": 500.55,
          "pChange": 91.9368169712554,
          "totalBuyQuantity": 11950,
          "totalSellQuantity": 6450,
          "bidQty": 175,
          "bidprice": 1063.35,
          "askQty": 175,
          "askPrice": 1075.8,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22850,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE22850.00",
          "openInterest": 19392,
          "changeinOpenInterest": 7144,
          "pchangeinOpenInterest": 58.3278902677988,
          "totalTradedVolume": 363965,
          "impliedVolatility": 22.62,
          "lastPrice": 15.15,
          "change": -38.05,
          "pChange": -71.5225563909774,
          "totalBuyQuantity": 73900,
          "totalSellQuantity": 31475,
          "bidQty": 50,
          "bidprice": 14.3,
          "askQty": 200,
          "askPrice": 15.15,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22850,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 22850,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE22850.00",
          "openInterest": 2251,
          "changeinOpenInterest": 1722,
          "pchangeinOpenInterest": 325.519848771267,
          "totalTradedVolume": 11002,
          "impliedVolatility": 19.21,
          "lastPrice": 34.9,
          "change": -55.85,
          "pChange": -61.5426997245179,
          "totalBuyQuantity": 8925,
          "totalSellQuantity": 5100,
          "bidQty": 1350,
          "bidprice": 34.05,
          "askQty": 1350,
          "askPrice": 46.25,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22850,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE22850.00",
          "openInterest": 2,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 758.25,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 4575,
          "totalSellQuantity": 1725,
          "bidQty": 1775,
          "bidprice": 932.3,
          "askQty": 25,
          "askPrice": 1326.15,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22850,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 22850,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE22850.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 6000,
          "totalSellQuantity": 0,
          "bidQty": 600,
          "bidprice": 42.5,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22850,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE22850.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22850,
        "expiryDate": "19-Dec-2024",
        "CE": {
          "strikePrice": 22850,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE22850.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22850,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE22850.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 325,
          "totalSellQuantity": 0,
          "bidQty": 300,
          "bidprice": 21.5,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22850,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 22850,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE22850.00",
          "openInterest": 910,
          "changeinOpenInterest": 204,
          "pchangeinOpenInterest": 28.8951841359773,
          "totalTradedVolume": 2020,
          "impliedVolatility": 17.22,
          "lastPrice": 94.75,
          "change": -85.55,
          "pChange": -47.4486966167499,
          "totalBuyQuantity": 3750,
          "totalSellQuantity": 1200,
          "bidQty": 900,
          "bidprice": 63.8,
          "askQty": 500,
          "askPrice": 95,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22850,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE22850.00",
          "openInterest": 4,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 943.95,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3325,
          "totalSellQuantity": 3275,
          "bidQty": 1775,
          "bidprice": 941.6,
          "askQty": 500,
          "askPrice": 1485.35,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22850,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 22850,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE22850.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 300,
          "totalSellQuantity": 0,
          "bidQty": 300,
          "bidprice": 40.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22850,
        "expiryDate": "30-Jan-2025",
        "PE": {
          "strikePrice": 22850,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE22850.00",
          "openInterest": 5,
          "changeinOpenInterest": 1,
          "pchangeinOpenInterest": 25,
          "totalTradedVolume": 2,
          "impliedVolatility": 16.33,
          "lastPrice": 164,
          "change": -91.2,
          "pChange": -35.7366771159875,
          "totalBuyQuantity": 3600,
          "totalSellQuantity": 1850,
          "bidQty": 900,
          "bidprice": 13,
          "askQty": 675,
          "askPrice": 189.9,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22850,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE22850.00",
          "openInterest": 2,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1164.55,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2650,
          "totalSellQuantity": 1775,
          "bidQty": 875,
          "bidprice": 963,
          "askQty": 1775,
          "askPrice": 1709.65,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22900,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 22900,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE22900.00",
          "openInterest": 100159,
          "changeinOpenInterest": 36565,
          "pchangeinOpenInterest": 57.4975626631443,
          "totalTradedVolume": 961386,
          "impliedVolatility": 22.12,
          "lastPrice": 16.3,
          "change": -45.15,
          "pChange": -73.4743694060212,
          "totalBuyQuantity": 85775,
          "totalSellQuantity": 59025,
          "bidQty": 3800,
          "bidprice": 16.1,
          "askQty": 1725,
          "askPrice": 16.9,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22900,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE22900.00",
          "openInterest": 848,
          "changeinOpenInterest": -122,
          "pchangeinOpenInterest": -12.5773195876289,
          "totalTradedVolume": 2947,
          "impliedVolatility": 0,
          "lastPrice": 1010,
          "change": 500.9,
          "pChange": 98.3893144765272,
          "totalBuyQuantity": 17425,
          "totalSellQuantity": 10075,
          "bidQty": 600,
          "bidprice": 1014,
          "askQty": 1800,
          "askPrice": 1027.65,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22900,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 22900,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE22900.00",
          "openInterest": 4859,
          "changeinOpenInterest": 1090,
          "pchangeinOpenInterest": 28.9201379676307,
          "totalTradedVolume": 48994,
          "impliedVolatility": 19,
          "lastPrice": 38.15,
          "change": -61.1,
          "pChange": -61.5617128463476,
          "totalBuyQuantity": 10825,
          "totalSellQuantity": 10125,
          "bidQty": 1800,
          "bidprice": 38.2,
          "askQty": 25,
          "askPrice": 41.3,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22900,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE22900.00",
          "openInterest": 119,
          "changeinOpenInterest": 17,
          "pchangeinOpenInterest": 16.6666666666667,
          "totalTradedVolume": 164,
          "impliedVolatility": 0,
          "lastPrice": 1065.95,
          "change": 471.25,
          "pChange": 79.2416344375315,
          "totalBuyQuantity": 5375,
          "totalSellQuantity": 3250,
          "bidQty": 125,
          "bidprice": 941.5,
          "askQty": 125,
          "askPrice": 1120.05,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22900,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 22900,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE22900.00",
          "openInterest": 237,
          "changeinOpenInterest": 199,
          "pchangeinOpenInterest": 523.684210526316,
          "totalTradedVolume": 559,
          "impliedVolatility": 17.78,
          "lastPrice": 58.35,
          "change": -77.65,
          "pChange": -57.0955882352941,
          "totalBuyQuantity": 2225,
          "totalSellQuantity": 425,
          "bidQty": 25,
          "bidprice": 54.85,
          "askQty": 25,
          "askPrice": 67.95,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22900,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE22900.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22900,
        "expiryDate": "19-Dec-2024",
        "CE": {
          "strikePrice": 22900,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE22900.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22900,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE22900.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 4625,
          "totalSellQuantity": 700,
          "bidQty": 900,
          "bidprice": 26.5,
          "askQty": 350,
          "askPrice": 109.1,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22900,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 22900,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE22900.00",
          "openInterest": 17320,
          "changeinOpenInterest": 1822,
          "pchangeinOpenInterest": 11.7563556587947,
          "totalTradedVolume": 17517,
          "impliedVolatility": 16.96,
          "lastPrice": 98.25,
          "change": -93.3,
          "pChange": -48.7079091620987,
          "totalBuyQuantity": 3450,
          "totalSellQuantity": 650,
          "bidQty": 25,
          "bidprice": 97.35,
          "askQty": 25,
          "askPrice": 109.3,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22900,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE22900.00",
          "openInterest": 332,
          "changeinOpenInterest": -27,
          "pchangeinOpenInterest": -7.52089136490251,
          "totalTradedVolume": 97,
          "impliedVolatility": 7.74,
          "lastPrice": 1222.15,
          "change": 431.75,
          "pChange": 54.6242408906883,
          "totalBuyQuantity": 4900,
          "totalSellQuantity": 5075,
          "bidQty": 75,
          "bidprice": 1171.85,
          "askQty": 150,
          "askPrice": 1275.1,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22900,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 22900,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE22900.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 6450,
          "totalSellQuantity": 300,
          "bidQty": 900,
          "bidprice": 51.3,
          "askQty": 300,
          "askPrice": 141.6,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22900,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 22900,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE22900.00",
          "openInterest": 4,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1143.05,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 900,
          "totalSellQuantity": 2350,
          "bidQty": 900,
          "bidprice": 1091.65,
          "askQty": 1775,
          "askPrice": 1766.5,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22900,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE22900.00",
          "openInterest": 809,
          "changeinOpenInterest": 19,
          "pchangeinOpenInterest": 2.40506329113924,
          "totalTradedVolume": 408,
          "impliedVolatility": 16.08,
          "lastPrice": 166.85,
          "change": -103.95,
          "pChange": -38.3862629246677,
          "totalBuyQuantity": 1100,
          "totalSellQuantity": 1425,
          "bidQty": 200,
          "bidprice": 150,
          "askQty": 25,
          "askPrice": 182.25,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22950,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 22950,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE22950.00",
          "openInterest": 37047,
          "changeinOpenInterest": 23043,
          "pchangeinOpenInterest": 164.545844044559,
          "totalTradedVolume": 470638,
          "impliedVolatility": 21.94,
          "lastPrice": 18.8,
          "change": -50.65,
          "pChange": -72.9301655867531,
          "totalBuyQuantity": 75525,
          "totalSellQuantity": 39125,
          "bidQty": 700,
          "bidprice": 18,
          "askQty": 1000,
          "askPrice": 18.8,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22950,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE22950.00",
          "openInterest": 709,
          "changeinOpenInterest": -93,
          "pchangeinOpenInterest": -11.5960099750623,
          "totalTradedVolume": 1268,
          "impliedVolatility": 0,
          "lastPrice": 963.35,
          "change": 497.25,
          "pChange": 106.683115211328,
          "totalBuyQuantity": 176625,
          "totalSellQuantity": 8900,
          "bidQty": 175,
          "bidprice": 966.85,
          "askQty": 1800,
          "askPrice": 977.4,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22950,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 22950,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE22950.00",
          "openInterest": 11,
          "changeinOpenInterest": 6,
          "pchangeinOpenInterest": 120,
          "totalTradedVolume": 37,
          "impliedVolatility": 0,
          "lastPrice": 712.5,
          "change": 156.65,
          "pChange": 28.1820635063416,
          "totalBuyQuantity": 4950,
          "totalSellQuantity": 1100,
          "bidQty": 50,
          "bidprice": 899.75,
          "askQty": 125,
          "askPrice": 1221.35,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22950,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE22950.00",
          "openInterest": 1308,
          "changeinOpenInterest": 436,
          "pchangeinOpenInterest": 50,
          "totalTradedVolume": 11830,
          "impliedVolatility": 19.19,
          "lastPrice": 44.95,
          "change": -64.7,
          "pChange": -59.0059279525764,
          "totalBuyQuantity": 7125,
          "totalSellQuantity": 3800,
          "bidQty": 250,
          "bidprice": 36.1,
          "askQty": 500,
          "askPrice": 54.6,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22950,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 22950,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE22950.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22950,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE22950.00",
          "openInterest": 39,
          "changeinOpenInterest": 36,
          "pchangeinOpenInterest": 1200,
          "totalTradedVolume": 56,
          "impliedVolatility": 19.51,
          "lastPrice": 86.45,
          "change": -64.95,
          "pChange": -42.8996036988111,
          "totalBuyQuantity": 1825,
          "totalSellQuantity": 925,
          "bidQty": 25,
          "bidprice": 37.4,
          "askQty": 900,
          "askPrice": 120.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22950,
        "expiryDate": "19-Dec-2024",
        "PE": {
          "strikePrice": 22950,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE22950.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 325,
          "totalSellQuantity": 0,
          "bidQty": 300,
          "bidprice": 25.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22950,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE22950.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22950,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 22950,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE22950.00",
          "openInterest": 510,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 2,
          "impliedVolatility": 0,
          "lastPrice": 1026.4,
          "change": 269.75,
          "pChange": 35.6505649904183,
          "totalBuyQuantity": 1925,
          "totalSellQuantity": 3675,
          "bidQty": 25,
          "bidprice": 996.5,
          "askQty": 1000,
          "askPrice": 1281.9,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22950,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE22950.00",
          "openInterest": 796,
          "changeinOpenInterest": -209,
          "pchangeinOpenInterest": -20.7960199004975,
          "totalTradedVolume": 1285,
          "impliedVolatility": 16.89,
          "lastPrice": 105.35,
          "change": -98.35,
          "pChange": -48.2817869415808,
          "totalBuyQuantity": 3800,
          "totalSellQuantity": 3250,
          "bidQty": 25,
          "bidprice": 102,
          "askQty": 900,
          "askPrice": 120.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22950,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 22950,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE22950.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22950,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 22950,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE22950.00",
          "openInterest": 9,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1098.35,
          "change": -2.15000000000009,
          "pChange": -0.19536574284417,
          "totalBuyQuantity": 900,
          "totalSellQuantity": 1775,
          "bidQty": 900,
          "bidprice": 1083.45,
          "askQty": 1775,
          "askPrice": 1551.5,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22950,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE22950.00",
          "openInterest": 10,
          "changeinOpenInterest": 2,
          "pchangeinOpenInterest": 25,
          "totalTradedVolume": 2,
          "impliedVolatility": 16.31,
          "lastPrice": 183.1,
          "change": -60.6,
          "pChange": -24.8666393106278,
          "totalBuyQuantity": 2800,
          "totalSellQuantity": 1925,
          "bidQty": 900,
          "bidprice": 137.05,
          "askQty": 525,
          "askPrice": 193.6,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23000,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 23000,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE23000.00",
          "openInterest": 39085,
          "changeinOpenInterest": -4108,
          "pchangeinOpenInterest": -9.51080036116963,
          "totalTradedVolume": 75959,
          "impliedVolatility": 0,
          "lastPrice": 918.25,
          "change": 493.05,
          "pChange": 115.957196613358,
          "totalBuyQuantity": 183900,
          "totalSellQuantity": 13325,
          "bidQty": 1800,
          "bidprice": 919.35,
          "askQty": 1800,
          "askPrice": 928.65,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23000,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE23000.00",
          "openInterest": 283955,
          "changeinOpenInterest": 63506,
          "pchangeinOpenInterest": 28.8075700048537,
          "totalTradedVolume": 2107105,
          "impliedVolatility": 21.65,
          "lastPrice": 21.2,
          "change": -58.75,
          "pChange": -73.4834271419637,
          "totalBuyQuantity": 82450,
          "totalSellQuantity": 522000,
          "bidQty": 50,
          "bidprice": 20.75,
          "askQty": 425,
          "askPrice": 21.2,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23000,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 23000,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE23000.00",
          "openInterest": 16576,
          "changeinOpenInterest": 6949,
          "pchangeinOpenInterest": 72.1824036563831,
          "totalTradedVolume": 110523,
          "impliedVolatility": 18.86,
          "lastPrice": 48,
          "change": -73.5,
          "pChange": -60.4938271604938,
          "totalBuyQuantity": 14975,
          "totalSellQuantity": 27675,
          "bidQty": 1300,
          "bidprice": 48,
          "askQty": 50,
          "askPrice": 48.7,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23000,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE23000.00",
          "openInterest": 1419,
          "changeinOpenInterest": -240,
          "pchangeinOpenInterest": -14.4665461121157,
          "totalTradedVolume": 3365,
          "impliedVolatility": 0,
          "lastPrice": 984.35,
          "change": 464.9,
          "pChange": 89.4985080373472,
          "totalBuyQuantity": 10225,
          "totalSellQuantity": 4525,
          "bidQty": 50,
          "bidprice": 987.2,
          "askQty": 50,
          "askPrice": 1006,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23000,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 23000,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE23000.00",
          "openInterest": 3517,
          "changeinOpenInterest": 2374,
          "pchangeinOpenInterest": 207.699037620297,
          "totalTradedVolume": 15861,
          "impliedVolatility": 17.6,
          "lastPrice": 69.85,
          "change": -90.1,
          "pChange": -56.3301031572366,
          "totalBuyQuantity": 5225,
          "totalSellQuantity": 5450,
          "bidQty": 25,
          "bidprice": 68.1,
          "askQty": 500,
          "askPrice": 71.1,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23000,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE23000.00",
          "openInterest": 93,
          "changeinOpenInterest": 54,
          "pchangeinOpenInterest": 138.461538461538,
          "totalTradedVolume": 190,
          "impliedVolatility": 0,
          "lastPrice": 1013.8,
          "change": 423.8,
          "pChange": 71.8305084745763,
          "totalBuyQuantity": 2225,
          "totalSellQuantity": 550,
          "bidQty": 125,
          "bidprice": 1026.1,
          "askQty": 400,
          "askPrice": 1086.5,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23000,
        "expiryDate": "19-Dec-2024",
        "CE": {
          "strikePrice": 23000,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE23000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23000,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE23000.00",
          "openInterest": 484,
          "changeinOpenInterest": 325,
          "pchangeinOpenInterest": 204.40251572327,
          "totalTradedVolume": 844,
          "impliedVolatility": 17.39,
          "lastPrice": 96.55,
          "change": -98.15,
          "pChange": -50.4108885464818,
          "totalBuyQuantity": 2600,
          "totalSellQuantity": 3250,
          "bidQty": 25,
          "bidprice": 87.05,
          "askQty": 25,
          "askPrice": 103.5,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23000,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 23000,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE23000.00",
          "openInterest": 175166,
          "changeinOpenInterest": 16020,
          "pchangeinOpenInterest": 10.0662284945899,
          "totalTradedVolume": 164641,
          "impliedVolatility": 16.9,
          "lastPrice": 114.15,
          "change": -105.65,
          "pChange": -48.066424021838,
          "totalBuyQuantity": 36700,
          "totalSellQuantity": 62850,
          "bidQty": 25,
          "bidprice": 114.05,
          "askQty": 250,
          "askPrice": 115,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23000,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE23000.00",
          "openInterest": 34279,
          "changeinOpenInterest": 2849,
          "pchangeinOpenInterest": 9.06458797327394,
          "totalTradedVolume": 19713,
          "impliedVolatility": 9.92,
          "lastPrice": 1137.5,
          "change": 419,
          "pChange": 58.3159359777314,
          "totalBuyQuantity": 9850,
          "totalSellQuantity": 6325,
          "bidQty": 25,
          "bidprice": 1137,
          "askQty": 50,
          "askPrice": 1150,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23000,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 23000,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE23000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 450,
          "totalSellQuantity": 900,
          "bidQty": 225,
          "bidprice": 124.8,
          "askQty": 900,
          "askPrice": 150.5,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23000,
        "expiryDate": "30-Jan-2025",
        "PE": {
          "strikePrice": 23000,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE23000.00",
          "openInterest": 36805,
          "changeinOpenInterest": 1147,
          "pchangeinOpenInterest": 3.21666947108643,
          "totalTradedVolume": 19652,
          "impliedVolatility": 15.9,
          "lastPrice": 181.9,
          "change": -112.6,
          "pChange": -38.2342954159593,
          "totalBuyQuantity": 7725,
          "totalSellQuantity": 7475,
          "bidQty": 25,
          "bidprice": 178.8,
          "askQty": 50,
          "askPrice": 184.85,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23000,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE23000.00",
          "openInterest": 3129,
          "changeinOpenInterest": -108,
          "pchangeinOpenInterest": -3.33642261353105,
          "totalTradedVolume": 2470,
          "impliedVolatility": 8.33,
          "lastPrice": 1358,
          "change": 408,
          "pChange": 42.9473684210526,
          "totalBuyQuantity": 3950,
          "totalSellQuantity": 4925,
          "bidQty": 600,
          "bidprice": 1346.5,
          "askQty": 50,
          "askPrice": 1380,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23000,
        "expiryDate": "27-Mar-2025",
        "CE": {
          "strikePrice": 23000,
          "expiryDate": "27-Mar-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY27-03-2025CE23000.00",
          "openInterest": 6762,
          "changeinOpenInterest": -108,
          "pchangeinOpenInterest": -1.57205240174672,
          "totalTradedVolume": 1293,
          "impliedVolatility": 0,
          "lastPrice": 1644,
          "change": 369.65,
          "pChange": 29.0069447169145,
          "totalBuyQuantity": 3750,
          "totalSellQuantity": 1000,
          "bidQty": 425,
          "bidprice": 1626.75,
          "askQty": 25,
          "askPrice": 1661,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23000,
          "expiryDate": "27-Mar-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY27-03-2025PE23000.00",
          "openInterest": 46184,
          "changeinOpenInterest": -1403,
          "pchangeinOpenInterest": -2.94828419526341,
          "totalTradedVolume": 12500,
          "impliedVolatility": 16.15,
          "lastPrice": 275.05,
          "change": -104.05,
          "pChange": -27.4465840147718,
          "totalBuyQuantity": 8725,
          "totalSellQuantity": 16325,
          "bidQty": 1050,
          "bidprice": 275,
          "askQty": 300,
          "askPrice": 279,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23000,
        "expiryDate": "26-Jun-2025",
        "CE": {
          "strikePrice": 23000,
          "expiryDate": "26-Jun-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-06-2025CE23000.00",
          "openInterest": 1166,
          "changeinOpenInterest": 217,
          "pchangeinOpenInterest": 22.8661749209694,
          "totalTradedVolume": 423,
          "impliedVolatility": 0,
          "lastPrice": 2000.25,
          "change": 334.25,
          "pChange": 20.063025210084,
          "totalBuyQuantity": 3650,
          "totalSellQuantity": 450,
          "bidQty": 50,
          "bidprice": 2002.55,
          "askQty": 25,
          "askPrice": 2025,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23000,
          "expiryDate": "26-Jun-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-06-2025PE23000.00",
          "openInterest": 7968,
          "changeinOpenInterest": 344,
          "pchangeinOpenInterest": 4.51206715634837,
          "totalTradedVolume": 1569,
          "impliedVolatility": 16.8,
          "lastPrice": 380.55,
          "change": -100.2,
          "pChange": -20.8424336973479,
          "totalBuyQuantity": 4275,
          "totalSellQuantity": 7950,
          "bidQty": 25,
          "bidprice": 381,
          "askQty": 50,
          "askPrice": 391.05,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23000,
        "expiryDate": "25-Sep-2025",
        "PE": {
          "strikePrice": 23000,
          "expiryDate": "25-Sep-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-09-2025PE23000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 250,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 230.05,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23000,
        "expiryDate": "24-Dec-2025",
        "CE": {
          "strikePrice": 23000,
          "expiryDate": "24-Dec-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-12-2025CE23000.00",
          "openInterest": 1551,
          "changeinOpenInterest": 309,
          "pchangeinOpenInterest": 24.8792270531401,
          "totalTradedVolume": 487,
          "impliedVolatility": 0,
          "lastPrice": 2833.05,
          "change": 353.75,
          "pChange": 14.2681402008631,
          "totalBuyQuantity": 6200,
          "totalSellQuantity": 725,
          "bidQty": 25,
          "bidprice": 2831.55,
          "askQty": 25,
          "askPrice": 2871,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23000,
          "expiryDate": "24-Dec-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-12-2025PE23000.00",
          "openInterest": 8864,
          "changeinOpenInterest": 243,
          "pchangeinOpenInterest": 2.81869852685303,
          "totalTradedVolume": 1199,
          "impliedVolatility": 18.91,
          "lastPrice": 575,
          "change": -97.4500000000001,
          "pChange": -14.4917837757454,
          "totalBuyQuantity": 9350,
          "totalSellQuantity": 8700,
          "bidQty": 250,
          "bidprice": 575,
          "askQty": 250,
          "askPrice": 580,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23000,
        "expiryDate": "25-Jun-2026",
        "CE": {
          "strikePrice": 23000,
          "expiryDate": "25-Jun-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-06-2026CE23000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23000,
          "expiryDate": "25-Jun-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-06-2026PE23000.00",
          "openInterest": 14,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 710,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 600,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 581.7,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23000,
        "expiryDate": "31-Dec-2026",
        "PE": {
          "strikePrice": 23000,
          "expiryDate": "31-Dec-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY31-12-2026PE23000.00",
          "openInterest": 497,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 706.45,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2600,
          "totalSellQuantity": 650,
          "bidQty": 250,
          "bidprice": 590.95,
          "askQty": 100,
          "askPrice": 850,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23000,
          "expiryDate": "31-Dec-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY31-12-2026CE23000.00",
          "openInterest": 20,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 2020,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 75,
          "totalSellQuantity": 50,
          "bidQty": 25,
          "bidprice": 2917.45,
          "askQty": 50,
          "askPrice": 4500,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23000,
        "expiryDate": "24-Jun-2027",
        "PE": {
          "strikePrice": 23000,
          "expiryDate": "24-Jun-2027",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-06-2027PE23000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 250,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 574.35,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23000,
        "expiryDate": "30-Dec-2027",
        "PE": {
          "strikePrice": 23000,
          "expiryDate": "30-Dec-2027",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-12-2027PE23000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 250,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 548.7,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23000,
        "expiryDate": "29-Jun-2028",
        "PE": {
          "strikePrice": 23000,
          "expiryDate": "29-Jun-2028",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY29-06-2028PE23000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 250,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 518.85,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23000,
        "expiryDate": "28-Dec-2028",
        "PE": {
          "strikePrice": 23000,
          "expiryDate": "28-Dec-2028",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-12-2028PE23000.00",
          "openInterest": 4,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 700,
          "change": 56.65,
          "pChange": 8.80547136084557,
          "totalBuyQuantity": 250,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 487.65,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23000,
        "expiryDate": "28-Jun-2029",
        "PE": {
          "strikePrice": 23000,
          "expiryDate": "28-Jun-2029",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-06-2029PE23000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 375,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 456,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23050,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 23050,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE23050.00",
          "openInterest": 1436,
          "changeinOpenInterest": -52,
          "pchangeinOpenInterest": -3.49462365591398,
          "totalTradedVolume": 5866,
          "impliedVolatility": 0,
          "lastPrice": 857.9,
          "change": 467.7,
          "pChange": 119.861609431061,
          "totalBuyQuantity": 104400,
          "totalSellQuantity": 7400,
          "bidQty": 175,
          "bidprice": 872.35,
          "askQty": 100,
          "askPrice": 882.25,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23050,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE23050.00",
          "openInterest": 35884,
          "changeinOpenInterest": 23339,
          "pchangeinOpenInterest": 186.042247907533,
          "totalTradedVolume": 532282,
          "impliedVolatility": 21.16,
          "lastPrice": 23,
          "change": -67.9,
          "pChange": -74.6974697469747,
          "totalBuyQuantity": 15225,
          "totalSellQuantity": 96275,
          "bidQty": 2250,
          "bidprice": 23,
          "askQty": 1000,
          "askPrice": 23.65,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23050,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 23050,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE23050.00",
          "openInterest": 387,
          "changeinOpenInterest": -145,
          "pchangeinOpenInterest": -27.2556390977444,
          "totalTradedVolume": 293,
          "impliedVolatility": 0,
          "lastPrice": 935.15,
          "change": 457.4,
          "pChange": 95.7404500261643,
          "totalBuyQuantity": 6700,
          "totalSellQuantity": 3100,
          "bidQty": 100,
          "bidprice": 805.9,
          "askQty": 250,
          "askPrice": 976.15,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23050,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE23050.00",
          "openInterest": 1004,
          "changeinOpenInterest": 211,
          "pchangeinOpenInterest": 26.6078184110971,
          "totalTradedVolume": 18014,
          "impliedVolatility": 18.39,
          "lastPrice": 50,
          "change": -83.65,
          "pChange": -62.5888514777404,
          "totalBuyQuantity": 4025,
          "totalSellQuantity": 4275,
          "bidQty": 1625,
          "bidprice": 50,
          "askQty": 500,
          "askPrice": 56.55,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23050,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 23050,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE23050.00",
          "openInterest": 2,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 700,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 1800,
          "totalSellQuantity": 0,
          "bidQty": 1800,
          "bidprice": 150.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23050,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE23050.00",
          "openInterest": 41,
          "changeinOpenInterest": 28,
          "pchangeinOpenInterest": 215.384615384615,
          "totalTradedVolume": 71,
          "impliedVolatility": 17.98,
          "lastPrice": 82.45,
          "change": -87.55,
          "pChange": -51.5,
          "totalBuyQuantity": 800,
          "totalSellQuantity": 225,
          "bidQty": 800,
          "bidprice": 65.85,
          "askQty": 175,
          "askPrice": 99.85,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23050,
        "expiryDate": "19-Dec-2024",
        "CE": {
          "strikePrice": 23050,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE23050.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23050,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE23050.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 3,
          "impliedVolatility": 17.98,
          "lastPrice": 115.3,
          "change": -84.1,
          "pChange": -42.1765295887663,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23050,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 23050,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE23050.00",
          "openInterest": 479,
          "changeinOpenInterest": -3,
          "pchangeinOpenInterest": -0.622406639004149,
          "totalTradedVolume": 14,
          "impliedVolatility": 0,
          "lastPrice": 960.2,
          "change": 275.5,
          "pChange": 40.2365999707901,
          "totalBuyQuantity": 2000,
          "totalSellQuantity": 1925,
          "bidQty": 75,
          "bidprice": 1075.3,
          "askQty": 25,
          "askPrice": 1178.1,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23050,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE23050.00",
          "openInterest": 1034,
          "changeinOpenInterest": -29,
          "pchangeinOpenInterest": -2.72812793979304,
          "totalTradedVolume": 1280,
          "impliedVolatility": 16.84,
          "lastPrice": 122.4,
          "change": -111.4,
          "pChange": -47.6475620188195,
          "totalBuyQuantity": 3900,
          "totalSellQuantity": 1825,
          "bidQty": 250,
          "bidprice": 114.2,
          "askQty": 900,
          "askPrice": 132.15,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23050,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 23050,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE23050.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 600,
          "totalSellQuantity": 0,
          "bidQty": 600,
          "bidprice": 50.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23050,
        "expiryDate": "30-Jan-2025",
        "PE": {
          "strikePrice": 23050,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE23050.00",
          "openInterest": 50,
          "changeinOpenInterest": 4,
          "pchangeinOpenInterest": 8.69565217391304,
          "totalTradedVolume": 12,
          "impliedVolatility": 15.8,
          "lastPrice": 189.7,
          "change": -78.8,
          "pChange": -29.3482309124767,
          "totalBuyQuantity": 350,
          "totalSellQuantity": 1800,
          "bidQty": 350,
          "bidprice": 168.15,
          "askQty": 900,
          "askPrice": 222.15,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23050,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE23050.00",
          "openInterest": 10,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1018.35,
          "change": 1.55000000000007,
          "pChange": 0.152439024390251,
          "totalBuyQuantity": 925,
          "totalSellQuantity": 2700,
          "bidQty": 25,
          "bidprice": 1222.85,
          "askQty": 25,
          "askPrice": 1404.4,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23100,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 23100,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE23100.00",
          "openInterest": 99867,
          "changeinOpenInterest": 35212,
          "pchangeinOpenInterest": 54.4613718969917,
          "totalTradedVolume": 1149061,
          "impliedVolatility": 20.98,
          "lastPrice": 26.5,
          "change": -77.15,
          "pChange": -74.433188615533,
          "totalBuyQuantity": 23550,
          "totalSellQuantity": 126450,
          "bidQty": 1200,
          "bidprice": 26,
          "askQty": 1000,
          "askPrice": 27.1,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23100,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE23100.00",
          "openInterest": 6532,
          "changeinOpenInterest": -2768,
          "pchangeinOpenInterest": -29.7634408602151,
          "totalTradedVolume": 31498,
          "impliedVolatility": 0,
          "lastPrice": 827.55,
          "change": 476,
          "pChange": 135.400369790926,
          "totalBuyQuantity": 36575,
          "totalSellQuantity": 9200,
          "bidQty": 175,
          "bidprice": 825.8,
          "askQty": 1800,
          "askPrice": 835.8,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23100,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 23100,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE23100.00",
          "openInterest": 553,
          "changeinOpenInterest": -178,
          "pchangeinOpenInterest": -24.3502051983584,
          "totalTradedVolume": 832,
          "impliedVolatility": 0,
          "lastPrice": 885.9,
          "change": 443.9,
          "pChange": 100.429864253394,
          "totalBuyQuantity": 9175,
          "totalSellQuantity": 1375,
          "bidQty": 50,
          "bidprice": 884.65,
          "askQty": 50,
          "askPrice": 1029.15,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23100,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE23100.00",
          "openInterest": 5176,
          "changeinOpenInterest": 2181,
          "pchangeinOpenInterest": 72.8213689482471,
          "totalTradedVolume": 48276,
          "impliedVolatility": 18.55,
          "lastPrice": 58.25,
          "change": -87.85,
          "pChange": -60.1300479123888,
          "totalBuyQuantity": 7125,
          "totalSellQuantity": 10400,
          "bidQty": 100,
          "bidprice": 55,
          "askQty": 500,
          "askPrice": 60.3,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23100,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 23100,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE23100.00",
          "openInterest": 9,
          "changeinOpenInterest": -1,
          "pchangeinOpenInterest": -10,
          "totalTradedVolume": 1,
          "impliedVolatility": 0,
          "lastPrice": 801,
          "change": 281,
          "pChange": 54.0384615384615,
          "totalBuyQuantity": 2775,
          "totalSellQuantity": 475,
          "bidQty": 975,
          "bidprice": 150.15,
          "askQty": 475,
          "askPrice": 1113.8,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23100,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE23100.00",
          "openInterest": 364,
          "changeinOpenInterest": 194,
          "pchangeinOpenInterest": 114.117647058824,
          "totalTradedVolume": 1532,
          "impliedVolatility": 17.07,
          "lastPrice": 78.5,
          "change": -107.75,
          "pChange": -57.8523489932886,
          "totalBuyQuantity": 2300,
          "totalSellQuantity": 1225,
          "bidQty": 50,
          "bidprice": 77.05,
          "askQty": 25,
          "askPrice": 88.55,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23100,
        "expiryDate": "19-Dec-2024",
        "CE": {
          "strikePrice": 23100,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE23100.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23100,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE23100.00",
          "openInterest": 10,
          "changeinOpenInterest": 8,
          "pchangeinOpenInterest": 400,
          "totalTradedVolume": 30,
          "impliedVolatility": 17.27,
          "lastPrice": 112.65,
          "change": -72.35,
          "pChange": -39.1081081081081,
          "totalBuyQuantity": 4025,
          "totalSellQuantity": 1275,
          "bidQty": 25,
          "bidprice": 53.25,
          "askQty": 25,
          "askPrice": 121.6,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23100,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 23100,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE23100.00",
          "openInterest": 6627,
          "changeinOpenInterest": 686,
          "pchangeinOpenInterest": 11.5468776300286,
          "totalTradedVolume": 15874,
          "impliedVolatility": 16.34,
          "lastPrice": 122.55,
          "change": -124.85,
          "pChange": -50.4648342764753,
          "totalBuyQuantity": 1475,
          "totalSellQuantity": 2950,
          "bidQty": 50,
          "bidprice": 120,
          "askQty": 50,
          "askPrice": 128,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23100,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE23100.00",
          "openInterest": 673,
          "changeinOpenInterest": -100,
          "pchangeinOpenInterest": -12.9366106080207,
          "totalTradedVolume": 585,
          "impliedVolatility": 10.67,
          "lastPrice": 1053.25,
          "change": 406.45,
          "pChange": 62.8401360544218,
          "totalBuyQuantity": 2875,
          "totalSellQuantity": 4300,
          "bidQty": 25,
          "bidprice": 1056.85,
          "askQty": 250,
          "askPrice": 1080.7,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23100,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 23100,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE23100.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23100,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 23100,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE23100.00",
          "openInterest": 6,
          "changeinOpenInterest": 2,
          "pchangeinOpenInterest": 50,
          "totalTradedVolume": 5,
          "impliedVolatility": 8.86,
          "lastPrice": 1274,
          "change": 384,
          "pChange": 43.1460674157303,
          "totalBuyQuantity": 2650,
          "totalSellQuantity": 3150,
          "bidQty": 25,
          "bidprice": 1191.25,
          "askQty": 25,
          "askPrice": 1317.7,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23100,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE23100.00",
          "openInterest": 497,
          "changeinOpenInterest": 151,
          "pchangeinOpenInterest": 43.6416184971098,
          "totalTradedVolume": 508,
          "impliedVolatility": 15.76,
          "lastPrice": 199.4,
          "change": -117.9,
          "pChange": -37.1572644185314,
          "totalBuyQuantity": 2625,
          "totalSellQuantity": 3125,
          "bidQty": 200,
          "bidprice": 178.5,
          "askQty": 350,
          "askPrice": 218.25,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23150,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 23150,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE23150.00",
          "openInterest": 23616,
          "changeinOpenInterest": 6563,
          "pchangeinOpenInterest": 38.4858969096347,
          "totalTradedVolume": 613793,
          "impliedVolatility": 20.63,
          "lastPrice": 29.6,
          "change": -87.35,
          "pChange": -74.690038477982,
          "totalBuyQuantity": 16850,
          "totalSellQuantity": 74100,
          "bidQty": 1425,
          "bidprice": 29.6,
          "askQty": 1000,
          "askPrice": 30.5,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23150,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE23150.00",
          "openInterest": 3157,
          "changeinOpenInterest": -306,
          "pchangeinOpenInterest": -8.83626913081144,
          "totalTradedVolume": 16325,
          "impliedVolatility": 0,
          "lastPrice": 779.45,
          "change": 465.1,
          "pChange": 147.956099888659,
          "totalBuyQuantity": 32850,
          "totalSellQuantity": 9200,
          "bidQty": 600,
          "bidprice": 779,
          "askQty": 1800,
          "askPrice": 788.25,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23150,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 23150,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE23150.00",
          "openInterest": 2506,
          "changeinOpenInterest": 1464,
          "pchangeinOpenInterest": 140.499040307102,
          "totalTradedVolume": 17486,
          "impliedVolatility": 18.27,
          "lastPrice": 62.85,
          "change": -97.4,
          "pChange": -60.7800312012481,
          "totalBuyQuantity": 850,
          "totalSellQuantity": 3275,
          "bidQty": 25,
          "bidprice": 61,
          "askQty": 25,
          "askPrice": 64.5,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23150,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE23150.00",
          "openInterest": 407,
          "changeinOpenInterest": -3,
          "pchangeinOpenInterest": -0.731707317073171,
          "totalTradedVolume": 275,
          "impliedVolatility": 8.2,
          "lastPrice": 840.85,
          "change": 435,
          "pChange": 107.182456572625,
          "totalBuyQuantity": 10825,
          "totalSellQuantity": 3325,
          "bidQty": 100,
          "bidprice": 716.9,
          "askQty": 50,
          "askPrice": 884.5,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23150,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 23150,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE23150.00",
          "openInterest": 118,
          "changeinOpenInterest": 112,
          "pchangeinOpenInterest": 1866.66666666667,
          "totalTradedVolume": 209,
          "impliedVolatility": 17.34,
          "lastPrice": 90.8,
          "change": -104.2,
          "pChange": -53.4358974358974,
          "totalBuyQuantity": 2300,
          "totalSellQuantity": 1025,
          "bidQty": 1800,
          "bidprice": 35.9,
          "askQty": 25,
          "askPrice": 119.3,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23150,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE23150.00",
          "openInterest": 1,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 471.2,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3600,
          "totalSellQuantity": 950,
          "bidQty": 1800,
          "bidprice": 110.1,
          "askQty": 25,
          "askPrice": 1061.65,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23150,
        "expiryDate": "19-Dec-2024",
        "CE": {
          "strikePrice": 23150,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE23150.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23150,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE23150.00",
          "openInterest": 1,
          "changeinOpenInterest": 1,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 3,
          "impliedVolatility": 20.74,
          "lastPrice": 188.35,
          "change": -41.85,
          "pChange": -18.1798436142485,
          "totalBuyQuantity": 2100,
          "totalSellQuantity": 1800,
          "bidQty": 900,
          "bidprice": 67.05,
          "askQty": 900,
          "askPrice": 146,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23150,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 23150,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE23150.00",
          "openInterest": 616,
          "changeinOpenInterest": 142,
          "pchangeinOpenInterest": 29.957805907173,
          "totalTradedVolume": 361,
          "impliedVolatility": 11,
          "lastPrice": 1012.85,
          "change": 400.5,
          "pChange": 65.4037723524128,
          "totalBuyQuantity": 2425,
          "totalSellQuantity": 2975,
          "bidQty": 25,
          "bidprice": 982.55,
          "askQty": 75,
          "askPrice": 1046.15,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23150,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE23150.00",
          "openInterest": 1147,
          "changeinOpenInterest": 63,
          "pchangeinOpenInterest": 5.81180811808118,
          "totalTradedVolume": 1537,
          "impliedVolatility": 16.57,
          "lastPrice": 137.3,
          "change": -124.3,
          "pChange": -47.5152905198777,
          "totalBuyQuantity": 4575,
          "totalSellQuantity": 3450,
          "bidQty": 900,
          "bidprice": 116.3,
          "askQty": 900,
          "askPrice": 144.3,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23150,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 23150,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE23150.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23150,
        "expiryDate": "30-Jan-2025",
        "PE": {
          "strikePrice": 23150,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE23150.00",
          "openInterest": 12,
          "changeinOpenInterest": 6,
          "pchangeinOpenInterest": 100,
          "totalTradedVolume": 18,
          "impliedVolatility": 16.18,
          "lastPrice": 224.05,
          "change": -70.3,
          "pChange": -23.8831323254629,
          "totalBuyQuantity": 2700,
          "totalSellQuantity": 4800,
          "bidQty": 900,
          "bidprice": 172.85,
          "askQty": 900,
          "askPrice": 228,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23150,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE23150.00",
          "openInterest": 2,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 841.55,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 900,
          "totalSellQuantity": 2975,
          "bidQty": 900,
          "bidprice": 798.05,
          "askQty": 1775,
          "askPrice": 1447.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23200,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 23200,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE23200.00",
          "openInterest": 14620,
          "changeinOpenInterest": -6747,
          "pchangeinOpenInterest": -31.5767304722235,
          "totalTradedVolume": 141244,
          "impliedVolatility": 0,
          "lastPrice": 733.4,
          "change": 452.6,
          "pChange": 161.182336182336,
          "totalBuyQuantity": 41800,
          "totalSellQuantity": 11500,
          "bidQty": 50,
          "bidprice": 733.1,
          "askQty": 600,
          "askPrice": 742.9,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23200,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE23200.00",
          "openInterest": 136799,
          "changeinOpenInterest": 37683,
          "pchangeinOpenInterest": 38.0190887445014,
          "totalTradedVolume": 1653128,
          "impliedVolatility": 20.44,
          "lastPrice": 34,
          "change": -99,
          "pChange": -74.4360902255639,
          "totalBuyQuantity": 27100,
          "totalSellQuantity": 190275,
          "bidQty": 25,
          "bidprice": 33.15,
          "askQty": 250,
          "askPrice": 34,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23200,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 23200,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE23200.00",
          "openInterest": 8554,
          "changeinOpenInterest": 302,
          "pchangeinOpenInterest": 3.6597188560349,
          "totalTradedVolume": 70930,
          "impliedVolatility": 17.78,
          "lastPrice": 65.55,
          "change": -109.15,
          "pChange": -62.4785346307956,
          "totalBuyQuantity": 4000,
          "totalSellQuantity": 14975,
          "bidQty": 75,
          "bidprice": 65.55,
          "askQty": 50,
          "askPrice": 68.6,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23200,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE23200.00",
          "openInterest": 1155,
          "changeinOpenInterest": -1150,
          "pchangeinOpenInterest": -49.8915401301518,
          "totalTradedVolume": 6903,
          "impliedVolatility": 12.52,
          "lastPrice": 809.15,
          "change": 436.7,
          "pChange": 117.250637669486,
          "totalBuyQuantity": 15175,
          "totalSellQuantity": 4650,
          "bidQty": 75,
          "bidprice": 801.2,
          "askQty": 50,
          "askPrice": 827.75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23200,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 23200,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE23200.00",
          "openInterest": 1971,
          "changeinOpenInterest": 1458,
          "pchangeinOpenInterest": 284.21052631579,
          "totalTradedVolume": 5562,
          "impliedVolatility": 17.1,
          "lastPrice": 96.6,
          "change": -121.35,
          "pChange": -55.6779077770131,
          "totalBuyQuantity": 2150,
          "totalSellQuantity": 2825,
          "bidQty": 150,
          "bidprice": 89.4,
          "askQty": 25,
          "askPrice": 105.4,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23200,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE23200.00",
          "openInterest": 228,
          "changeinOpenInterest": 161,
          "pchangeinOpenInterest": 240.298507462687,
          "totalTradedVolume": 453,
          "impliedVolatility": 11.42,
          "lastPrice": 860.95,
          "change": 414.35,
          "pChange": 92.7787729511868,
          "totalBuyQuantity": 4575,
          "totalSellQuantity": 875,
          "bidQty": 75,
          "bidprice": 90.2,
          "askQty": 25,
          "askPrice": 920.85,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23200,
        "expiryDate": "19-Dec-2024",
        "PE": {
          "strikePrice": 23200,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE23200.00",
          "openInterest": 157,
          "changeinOpenInterest": 136,
          "pchangeinOpenInterest": 647.619047619048,
          "totalTradedVolume": 195,
          "impliedVolatility": 16.3,
          "lastPrice": 115.55,
          "change": -129.65,
          "pChange": -52.8752039151713,
          "totalBuyQuantity": 3200,
          "totalSellQuantity": 3050,
          "bidQty": 200,
          "bidprice": 109.45,
          "askQty": 350,
          "askPrice": 132.1,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23200,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE23200.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23200,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 23200,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE23200.00",
          "openInterest": 13397,
          "changeinOpenInterest": 1273,
          "pchangeinOpenInterest": 10.4998350379413,
          "totalTradedVolume": 29467,
          "impliedVolatility": 16.52,
          "lastPrice": 146.95,
          "change": -131.55,
          "pChange": -47.2351885098743,
          "totalBuyQuantity": 7850,
          "totalSellQuantity": 14125,
          "bidQty": 25,
          "bidprice": 135,
          "askQty": 1775,
          "askPrice": 146.85,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23200,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE23200.00",
          "openInterest": 2875,
          "changeinOpenInterest": -1179,
          "pchangeinOpenInterest": -29.0823877651702,
          "totalTradedVolume": 3544,
          "impliedVolatility": 11.32,
          "lastPrice": 973.75,
          "change": 397.65,
          "pChange": 69.024474917549,
          "totalBuyQuantity": 4050,
          "totalSellQuantity": 6025,
          "bidQty": 50,
          "bidprice": 963.55,
          "askQty": 175,
          "askPrice": 998.35,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23200,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 23200,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE23200.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 1800,
          "totalSellQuantity": 1800,
          "bidQty": 900,
          "bidprice": 146.85,
          "askQty": 900,
          "askPrice": 187.25,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23200,
        "expiryDate": "30-Jan-2025",
        "PE": {
          "strikePrice": 23200,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE23200.00",
          "openInterest": 820,
          "changeinOpenInterest": 187,
          "pchangeinOpenInterest": 29.5418641390205,
          "totalTradedVolume": 817,
          "impliedVolatility": 15.47,
          "lastPrice": 214,
          "change": -134.25,
          "pChange": -38.5498923187365,
          "totalBuyQuantity": 2475,
          "totalSellQuantity": 4350,
          "bidQty": 50,
          "bidprice": 210,
          "askQty": 25,
          "askPrice": 225.3,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23200,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE23200.00",
          "openInterest": 36,
          "changeinOpenInterest": 2,
          "pchangeinOpenInterest": 5.88235294117647,
          "totalTradedVolume": 31,
          "impliedVolatility": 9.31,
          "lastPrice": 1193.75,
          "change": 376.55,
          "pChange": 46.078071463534,
          "totalBuyQuantity": 2825,
          "totalSellQuantity": 5875,
          "bidQty": 25,
          "bidprice": 1163.4,
          "askQty": 25,
          "askPrice": 1236.2,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23250,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 23250,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE23250.00",
          "openInterest": 6124,
          "changeinOpenInterest": -1808,
          "pchangeinOpenInterest": -22.7937468482098,
          "totalTradedVolume": 56069,
          "impliedVolatility": 0,
          "lastPrice": 685.7,
          "change": 437.35,
          "pChange": 176.1022750151,
          "totalBuyQuantity": 22600,
          "totalSellQuantity": 9475,
          "bidQty": 600,
          "bidprice": 687.8,
          "askQty": 1800,
          "askPrice": 696.3,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23250,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE23250.00",
          "openInterest": 38966,
          "changeinOpenInterest": 18394,
          "pchangeinOpenInterest": 89.4127940890531,
          "totalTradedVolume": 761718,
          "impliedVolatility": 20.25,
          "lastPrice": 39,
          "change": -111.35,
          "pChange": -74.0605254406385,
          "totalBuyQuantity": 9025,
          "totalSellQuantity": 86125,
          "bidQty": 25,
          "bidprice": 38,
          "askQty": 1250,
          "askPrice": 39,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23250,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 23250,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE23250.00",
          "openInterest": 432,
          "changeinOpenInterest": -47,
          "pchangeinOpenInterest": -9.81210855949896,
          "totalTradedVolume": 977,
          "impliedVolatility": 12.05,
          "lastPrice": 760.3,
          "change": 418.9,
          "pChange": 122.70064440539,
          "totalBuyQuantity": 13150,
          "totalSellQuantity": 3025,
          "bidQty": 100,
          "bidprice": 692.05,
          "askQty": 75,
          "askPrice": 792.6,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23250,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE23250.00",
          "openInterest": 3092,
          "changeinOpenInterest": 2305,
          "pchangeinOpenInterest": 292.884371029225,
          "totalTradedVolume": 20478,
          "impliedVolatility": 18.01,
          "lastPrice": 76.75,
          "change": -114.1,
          "pChange": -59.7851716007336,
          "totalBuyQuantity": 2575,
          "totalSellQuantity": 10825,
          "bidQty": 500,
          "bidprice": 57.2,
          "askQty": 500,
          "askPrice": 78.85,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23250,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 23250,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE23250.00",
          "openInterest": 68,
          "changeinOpenInterest": 60,
          "pchangeinOpenInterest": 750,
          "totalTradedVolume": 88,
          "impliedVolatility": 0,
          "lastPrice": 567.95,
          "change": 147.9,
          "pChange": 35.2100940364242,
          "totalBuyQuantity": 6300,
          "totalSellQuantity": 925,
          "bidQty": 900,
          "bidprice": 80.15,
          "askQty": 25,
          "askPrice": 933.45,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23250,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE23250.00",
          "openInterest": 188,
          "changeinOpenInterest": 122,
          "pchangeinOpenInterest": 184.848484848485,
          "totalTradedVolume": 844,
          "impliedVolatility": 16.95,
          "lastPrice": 104.25,
          "change": -129.15,
          "pChange": -55.3341902313625,
          "totalBuyQuantity": 900,
          "totalSellQuantity": 750,
          "bidQty": 900,
          "bidprice": 76.05,
          "askQty": 425,
          "askPrice": 125.55,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23250,
        "expiryDate": "19-Dec-2024",
        "PE": {
          "strikePrice": 23250,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE23250.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3125,
          "totalSellQuantity": 1650,
          "bidQty": 900,
          "bidprice": 62.85,
          "askQty": 900,
          "askPrice": 152,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23250,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE23250.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23250,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 23250,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE23250.00",
          "openInterest": 1535,
          "changeinOpenInterest": 110,
          "pchangeinOpenInterest": 7.71929824561404,
          "totalTradedVolume": 1705,
          "impliedVolatility": 16.32,
          "lastPrice": 154.15,
          "change": -143.35,
          "pChange": -48.1848739495798,
          "totalBuyQuantity": 4925,
          "totalSellQuantity": 2775,
          "bidQty": 500,
          "bidprice": 135.15,
          "askQty": 900,
          "askPrice": 167.55,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23250,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE23250.00",
          "openInterest": 407,
          "changeinOpenInterest": 26,
          "pchangeinOpenInterest": 6.8241469816273,
          "totalTradedVolume": 265,
          "impliedVolatility": 11.21,
          "lastPrice": 929.35,
          "change": 386.95,
          "pChange": 71.3403392330384,
          "totalBuyQuantity": 4575,
          "totalSellQuantity": 4725,
          "bidQty": 75,
          "bidprice": 896.25,
          "askQty": 75,
          "askPrice": 985.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23250,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 23250,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE23250.00",
          "openInterest": 1,
          "changeinOpenInterest": 1,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 1,
          "impliedVolatility": 21.09,
          "lastPrice": 301.25,
          "change": -71.6,
          "pChange": -19.2034330159582,
          "totalBuyQuantity": 1800,
          "totalSellQuantity": 900,
          "bidQty": 1800,
          "bidprice": 143.55,
          "askQty": 900,
          "askPrice": 205.05,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23250,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 23250,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE23250.00",
          "openInterest": 4,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 875.75,
          "change": -8.95000000000005,
          "pChange": -1.01164236464339,
          "totalBuyQuantity": 875,
          "totalSellQuantity": 2350,
          "bidQty": 850,
          "bidprice": 920.2,
          "askQty": 200,
          "askPrice": 1357.2,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23250,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE23250.00",
          "openInterest": 430,
          "changeinOpenInterest": 378,
          "pchangeinOpenInterest": 726.923076923077,
          "totalTradedVolume": 596,
          "impliedVolatility": 15.51,
          "lastPrice": 227.4,
          "change": -149.85,
          "pChange": -39.7216699801193,
          "totalBuyQuantity": 2350,
          "totalSellQuantity": 4800,
          "bidQty": 25,
          "bidprice": 205,
          "askQty": 1800,
          "askPrice": 244.05,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23300,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 23300,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE23300.00",
          "openInterest": 44881,
          "changeinOpenInterest": -60593,
          "pchangeinOpenInterest": -57.4482810929708,
          "totalTradedVolume": 606621,
          "impliedVolatility": 0,
          "lastPrice": 644.25,
          "change": 428.3,
          "pChange": 198.332947441537,
          "totalBuyQuantity": 65075,
          "totalSellQuantity": 52225,
          "bidQty": 25,
          "bidprice": 643.8,
          "askQty": 25,
          "askPrice": 650.5,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23300,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE23300.00",
          "openInterest": 157849,
          "changeinOpenInterest": 6783,
          "pchangeinOpenInterest": 4.49009042405306,
          "totalTradedVolume": 2216083,
          "impliedVolatility": 19.88,
          "lastPrice": 43.4,
          "change": -127.5,
          "pChange": -74.6050321825629,
          "totalBuyQuantity": 45725,
          "totalSellQuantity": 367525,
          "bidQty": 50,
          "bidprice": 42.75,
          "askQty": 1000,
          "askPrice": 43.4,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23300,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 23300,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE23300.00",
          "openInterest": 12717,
          "changeinOpenInterest": 5765,
          "pchangeinOpenInterest": 82.9257767548907,
          "totalTradedVolume": 82965,
          "impliedVolatility": 17.46,
          "lastPrice": 79.55,
          "change": -132.2,
          "pChange": -62.4321133412042,
          "totalBuyQuantity": 7050,
          "totalSellQuantity": 36100,
          "bidQty": 100,
          "bidprice": 76.05,
          "askQty": 25,
          "askPrice": 80.1,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23300,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE23300.00",
          "openInterest": 2973,
          "changeinOpenInterest": -960,
          "pchangeinOpenInterest": -24.4088482074752,
          "totalTradedVolume": 21770,
          "impliedVolatility": 13.07,
          "lastPrice": 723.5,
          "change": 418.45,
          "pChange": 137.174233732175,
          "totalBuyQuantity": 19675,
          "totalSellQuantity": 5350,
          "bidQty": 50,
          "bidprice": 710.5,
          "askQty": 25,
          "askPrice": 739.75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23300,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 23300,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE23300.00",
          "openInterest": 181,
          "changeinOpenInterest": -82,
          "pchangeinOpenInterest": -31.1787072243346,
          "totalTradedVolume": 1054,
          "impliedVolatility": 12.41,
          "lastPrice": 783.9,
          "change": 392.6,
          "pChange": 100.332225913621,
          "totalBuyQuantity": 4950,
          "totalSellQuantity": 525,
          "bidQty": 25,
          "bidprice": 401.15,
          "askQty": 100,
          "askPrice": 813.8,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23300,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE23300.00",
          "openInterest": 997,
          "changeinOpenInterest": 560,
          "pchangeinOpenInterest": 128.146453089245,
          "totalTradedVolume": 4396,
          "impliedVolatility": 16.48,
          "lastPrice": 107.45,
          "change": -148.7,
          "pChange": -58.0519227015421,
          "totalBuyQuantity": 1425,
          "totalSellQuantity": 2175,
          "bidQty": 100,
          "bidprice": 107.45,
          "askQty": 25,
          "askPrice": 116.35,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23300,
        "expiryDate": "19-Dec-2024",
        "PE": {
          "strikePrice": 23300,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE23300.00",
          "openInterest": 85,
          "changeinOpenInterest": 75,
          "pchangeinOpenInterest": 750,
          "totalTradedVolume": 166,
          "impliedVolatility": 16.56,
          "lastPrice": 142.4,
          "change": -144.9,
          "pChange": -50.4350852767142,
          "totalBuyQuantity": 3100,
          "totalSellQuantity": 1950,
          "bidQty": 200,
          "bidprice": 130.1,
          "askQty": 700,
          "askPrice": 152.35,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23300,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE23300.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 1800,
          "totalSellQuantity": 0,
          "bidQty": 1800,
          "bidprice": 100.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23300,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 23300,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE23300.00",
          "openInterest": 2444,
          "changeinOpenInterest": -1104,
          "pchangeinOpenInterest": -31.1161217587373,
          "totalTradedVolume": 5916,
          "impliedVolatility": 11.59,
          "lastPrice": 893.7,
          "change": 378.85,
          "pChange": 73.5845391861707,
          "totalBuyQuantity": 5250,
          "totalSellQuantity": 6900,
          "bidQty": 100,
          "bidprice": 871.25,
          "askQty": 225,
          "askPrice": 915.6,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23300,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE23300.00",
          "openInterest": 13235,
          "changeinOpenInterest": 1472,
          "pchangeinOpenInterest": 12.513814503103,
          "totalTradedVolume": 28583,
          "impliedVolatility": 15.79,
          "lastPrice": 154.45,
          "change": -157.7,
          "pChange": -50.5205830530194,
          "totalBuyQuantity": 7250,
          "totalSellQuantity": 8575,
          "bidQty": 1775,
          "bidprice": 154.55,
          "askQty": 25,
          "askPrice": 163,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23300,
        "expiryDate": "02-Jan-2025",
        "CE": {
          "strikePrice": 23300,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025CE23300.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23300,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE23300.00",
          "openInterest": 1,
          "changeinOpenInterest": 1,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 1,
          "impliedVolatility": 19.64,
          "lastPrice": 277.1,
          "change": -116.9,
          "pChange": -29.6700507614213,
          "totalBuyQuantity": 1800,
          "totalSellQuantity": 1050,
          "bidQty": 900,
          "bidprice": 170.1,
          "askQty": 300,
          "askPrice": 201.4,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23300,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 23300,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE23300.00",
          "openInterest": 745,
          "changeinOpenInterest": -40,
          "pchangeinOpenInterest": -5.09554140127389,
          "totalTradedVolume": 864,
          "impliedVolatility": 9.7,
          "lastPrice": 1117.1,
          "change": 358.3,
          "pChange": 47.2192936215076,
          "totalBuyQuantity": 2325,
          "totalSellQuantity": 3800,
          "bidQty": 100,
          "bidprice": 1082.4,
          "askQty": 25,
          "askPrice": 1153.05,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23300,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE23300.00",
          "openInterest": 1616,
          "changeinOpenInterest": 511,
          "pchangeinOpenInterest": 46.2443438914027,
          "totalTradedVolume": 2074,
          "impliedVolatility": 15.3,
          "lastPrice": 233.2,
          "change": -153.95,
          "pChange": -39.7649489861811,
          "totalBuyQuantity": 3600,
          "totalSellQuantity": 6825,
          "bidQty": 25,
          "bidprice": 218.35,
          "askQty": 300,
          "askPrice": 242,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23350,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 23350,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE23350.00",
          "openInterest": 61717,
          "changeinOpenInterest": 4977,
          "pchangeinOpenInterest": 8.77158970743743,
          "totalTradedVolume": 999230,
          "impliedVolatility": 19.66,
          "lastPrice": 49.5,
          "change": -143.25,
          "pChange": -74.3190661478599,
          "totalBuyQuantity": 15775,
          "totalSellQuantity": 156225,
          "bidQty": 100,
          "bidprice": 48,
          "askQty": 1575,
          "askPrice": 49.5,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23350,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE23350.00",
          "openInterest": 34510,
          "changeinOpenInterest": -22464,
          "pchangeinOpenInterest": -39.428511250746,
          "totalTradedVolume": 353535,
          "impliedVolatility": 11.66,
          "lastPrice": 602.25,
          "change": 413.95,
          "pChange": 219.835369091875,
          "totalBuyQuantity": 28450,
          "totalSellQuantity": 9750,
          "bidQty": 175,
          "bidprice": 598.9,
          "askQty": 1800,
          "askPrice": 607.05,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23350,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 23350,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE23350.00",
          "openInterest": 2762,
          "changeinOpenInterest": 1245,
          "pchangeinOpenInterest": 82.0698747528016,
          "totalTradedVolume": 20069,
          "impliedVolatility": 17.18,
          "lastPrice": 86,
          "change": -145.45,
          "pChange": -62.8429466407431,
          "totalBuyQuantity": 4575,
          "totalSellQuantity": 6100,
          "bidQty": 25,
          "bidprice": 86,
          "askQty": 500,
          "askPrice": 93.85,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23350,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE23350.00",
          "openInterest": 895,
          "changeinOpenInterest": -1080,
          "pchangeinOpenInterest": -54.6835443037975,
          "totalTradedVolume": 6370,
          "impliedVolatility": 13.5,
          "lastPrice": 684.35,
          "change": 405.1,
          "pChange": 145.067144136079,
          "totalBuyQuantity": 17050,
          "totalSellQuantity": 4350,
          "bidQty": 100,
          "bidprice": 668.75,
          "askQty": 150,
          "askPrice": 695.3,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23350,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 23350,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE23350.00",
          "openInterest": 80,
          "changeinOpenInterest": -65,
          "pchangeinOpenInterest": -44.8275862068966,
          "totalTradedVolume": 443,
          "impliedVolatility": 12.08,
          "lastPrice": 737.45,
          "change": 382.5,
          "pChange": 107.761656571348,
          "totalBuyQuantity": 8675,
          "totalSellQuantity": 0,
          "bidQty": 500,
          "bidprice": 529.3,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23350,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE23350.00",
          "openInterest": 140,
          "changeinOpenInterest": 69,
          "pchangeinOpenInterest": 97.1830985915493,
          "totalTradedVolume": 571,
          "impliedVolatility": 16.79,
          "lastPrice": 123.6,
          "change": -152,
          "pChange": -55.1523947750363,
          "totalBuyQuantity": 1225,
          "totalSellQuantity": 1875,
          "bidQty": 25,
          "bidprice": 110.75,
          "askQty": 300,
          "askPrice": 140.85,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23350,
        "expiryDate": "19-Dec-2024",
        "PE": {
          "strikePrice": 23350,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE23350.00",
          "openInterest": 11,
          "changeinOpenInterest": 11,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 14,
          "impliedVolatility": 20.63,
          "lastPrice": 240.55,
          "change": -61.1,
          "pChange": -20.2552627216973,
          "totalBuyQuantity": 2950,
          "totalSellQuantity": 3000,
          "bidQty": 900,
          "bidprice": 85.55,
          "askQty": 900,
          "askPrice": 211.9,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23350,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE23350.00",
          "openInterest": 2,
          "changeinOpenInterest": -8,
          "pchangeinOpenInterest": -80,
          "totalTradedVolume": 15,
          "impliedVolatility": 0,
          "lastPrice": 610,
          "change": 165.75,
          "pChange": 37.3100731570062,
          "totalBuyQuantity": 2700,
          "totalSellQuantity": 0,
          "bidQty": 900,
          "bidprice": 120.15,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23350,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 23350,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE23350.00",
          "openInterest": 1162,
          "changeinOpenInterest": -127,
          "pchangeinOpenInterest": -9.85259891388673,
          "totalTradedVolume": 2871,
          "impliedVolatility": 16.65,
          "lastPrice": 186.5,
          "change": -143.3,
          "pChange": -43.4505761067314,
          "totalBuyQuantity": 5350,
          "totalSellQuantity": 7325,
          "bidQty": 900,
          "bidprice": 159.1,
          "askQty": 1800,
          "askPrice": 186.45,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23350,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE23350.00",
          "openInterest": 584,
          "changeinOpenInterest": -76,
          "pchangeinOpenInterest": -11.5151515151515,
          "totalTradedVolume": 993,
          "impliedVolatility": 11.13,
          "lastPrice": 844.3,
          "change": 357.85,
          "pChange": 73.5635728235173,
          "totalBuyQuantity": 3125,
          "totalSellQuantity": 4925,
          "bidQty": 75,
          "bidprice": 828.95,
          "askQty": 100,
          "askPrice": 909.55,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23350,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 23350,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE23350.00",
          "openInterest": 4,
          "changeinOpenInterest": 4,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 5,
          "impliedVolatility": 17,
          "lastPrice": 221.7,
          "change": -194.2,
          "pChange": -46.6939168069247,
          "totalBuyQuantity": 1800,
          "totalSellQuantity": 975,
          "bidQty": 900,
          "bidprice": 175.65,
          "askQty": 75,
          "askPrice": 221.5,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23350,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025CE23350.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23350,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 23350,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE23350.00",
          "openInterest": 91,
          "changeinOpenInterest": 30,
          "pchangeinOpenInterest": 49.1803278688525,
          "totalTradedVolume": 120,
          "impliedVolatility": 9.01,
          "lastPrice": 1059.25,
          "change": 338.15,
          "pChange": 46.8936347247261,
          "totalBuyQuantity": 950,
          "totalSellQuantity": 3575,
          "bidQty": 25,
          "bidprice": 1066.15,
          "askQty": 900,
          "askPrice": 1187,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23350,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE23350.00",
          "openInterest": 151,
          "changeinOpenInterest": 119,
          "pchangeinOpenInterest": 371.875,
          "totalTradedVolume": 256,
          "impliedVolatility": 15.36,
          "lastPrice": 248.5,
          "change": -152.6,
          "pChange": -38.0453752181501,
          "totalBuyQuantity": 3650,
          "totalSellQuantity": 3925,
          "bidQty": 25,
          "bidprice": 241,
          "askQty": 25,
          "askPrice": 274.2,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23400,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 23400,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE23400.00",
          "openInterest": 174634,
          "changeinOpenInterest": 50682,
          "pchangeinOpenInterest": 40.8884084161611,
          "totalTradedVolume": 2832696,
          "impliedVolatility": 19.28,
          "lastPrice": 55.1,
          "change": -160.35,
          "pChange": -74.4256207936876,
          "totalBuyQuantity": 45550,
          "totalSellQuantity": 417650,
          "bidQty": 25,
          "bidprice": 55.15,
          "askQty": 1000,
          "askPrice": 55.6,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23400,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE23400.00",
          "openInterest": 67013,
          "changeinOpenInterest": -44812,
          "pchangeinOpenInterest": -40.0733288620613,
          "totalTradedVolume": 1487702,
          "impliedVolatility": 11.75,
          "lastPrice": 555.35,
          "change": 393.25,
          "pChange": 242.597162245527,
          "totalBuyQuantity": 47300,
          "totalSellQuantity": 11700,
          "bidQty": 25,
          "bidprice": 555.35,
          "askQty": 1800,
          "askPrice": 562.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23400,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 23400,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE23400.00",
          "openInterest": 5219,
          "changeinOpenInterest": -261,
          "pchangeinOpenInterest": -4.76277372262774,
          "totalTradedVolume": 51600,
          "impliedVolatility": 12.95,
          "lastPrice": 636.4,
          "change": 387.8,
          "pChange": 155.993563958166,
          "totalBuyQuantity": 19325,
          "totalSellQuantity": 5525,
          "bidQty": 25,
          "bidprice": 638.2,
          "askQty": 225,
          "askPrice": 653,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23400,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE23400.00",
          "openInterest": 15834,
          "changeinOpenInterest": 9989,
          "pchangeinOpenInterest": 170.898203592814,
          "totalTradedVolume": 121953,
          "impliedVolatility": 17.12,
          "lastPrice": 95.95,
          "change": -157.6,
          "pChange": -62.1573654111615,
          "totalBuyQuantity": 6200,
          "totalSellQuantity": 40925,
          "bidQty": 25,
          "bidprice": 94.5,
          "askQty": 125,
          "askPrice": 95.9,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23400,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 23400,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE23400.00",
          "openInterest": 250,
          "changeinOpenInterest": 91,
          "pchangeinOpenInterest": 57.2327044025157,
          "totalTradedVolume": 1599,
          "impliedVolatility": 12.66,
          "lastPrice": 704.2,
          "change": 373.7,
          "pChange": 113.071104387292,
          "totalBuyQuantity": 10150,
          "totalSellQuantity": 1000,
          "bidQty": 25,
          "bidprice": 668.85,
          "askQty": 75,
          "askPrice": 726.9,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23400,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE23400.00",
          "openInterest": 1131,
          "changeinOpenInterest": 790,
          "pchangeinOpenInterest": 231.671554252199,
          "totalTradedVolume": 5287,
          "impliedVolatility": 16.39,
          "lastPrice": 128.9,
          "change": -167.25,
          "pChange": -56.4747594124599,
          "totalBuyQuantity": 1950,
          "totalSellQuantity": 2850,
          "bidQty": 150,
          "bidprice": 123.25,
          "askQty": 50,
          "askPrice": 130,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23400,
        "expiryDate": "19-Dec-2024",
        "PE": {
          "strikePrice": 23400,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE23400.00",
          "openInterest": 64,
          "changeinOpenInterest": 37,
          "pchangeinOpenInterest": 137.037037037037,
          "totalTradedVolume": 91,
          "impliedVolatility": 16.37,
          "lastPrice": 163.55,
          "change": -165.7,
          "pChange": -50.3264996203493,
          "totalBuyQuantity": 2950,
          "totalSellQuantity": 2600,
          "bidQty": 25,
          "bidprice": 151.2,
          "askQty": 900,
          "askPrice": 178,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23400,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE23400.00",
          "openInterest": 10,
          "changeinOpenInterest": -11,
          "pchangeinOpenInterest": -52.3809523809524,
          "totalTradedVolume": 61,
          "impliedVolatility": 13.25,
          "lastPrice": 781.8,
          "change": 383.8,
          "pChange": 96.4321608040201,
          "totalBuyQuantity": 5600,
          "totalSellQuantity": 525,
          "bidQty": 25,
          "bidprice": 737.3,
          "askQty": 275,
          "askPrice": 836.2,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23400,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 23400,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE23400.00",
          "openInterest": 3052,
          "changeinOpenInterest": -1584,
          "pchangeinOpenInterest": -34.167385677308,
          "totalTradedVolume": 12385,
          "impliedVolatility": 11.71,
          "lastPrice": 815,
          "change": 360.95,
          "pChange": 79.4956502587821,
          "totalBuyQuantity": 5375,
          "totalSellQuantity": 5650,
          "bidQty": 25,
          "bidprice": 806.3,
          "askQty": 25,
          "askPrice": 826,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23400,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE23400.00",
          "openInterest": 13258,
          "changeinOpenInterest": 1361,
          "pchangeinOpenInterest": 11.4398587879297,
          "totalTradedVolume": 42195,
          "impliedVolatility": 15.76,
          "lastPrice": 179,
          "change": -169.25,
          "pChange": -48.6001435750179,
          "totalBuyQuantity": 5200,
          "totalSellQuantity": 13900,
          "bidQty": 25,
          "bidprice": 176.4,
          "askQty": 50,
          "askPrice": 179,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23400,
        "expiryDate": "02-Jan-2025",
        "CE": {
          "strikePrice": 23400,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025CE23400.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 1800,
          "totalSellQuantity": 0,
          "bidQty": 900,
          "bidprice": 788.75,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23400,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE23400.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 300,
          "totalSellQuantity": 900,
          "bidQty": 300,
          "bidprice": 183.15,
          "askQty": 900,
          "askPrice": 232.15,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23400,
        "expiryDate": "30-Jan-2025",
        "PE": {
          "strikePrice": 23400,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE23400.00",
          "openInterest": 1458,
          "changeinOpenInterest": 991,
          "pchangeinOpenInterest": 212.20556745182,
          "totalTradedVolume": 2005,
          "impliedVolatility": 15.65,
          "lastPrice": 271.75,
          "change": -149.75,
          "pChange": -35.5278766310795,
          "totalBuyQuantity": 2500,
          "totalSellQuantity": 1825,
          "bidQty": 125,
          "bidprice": 250.8,
          "askQty": 25,
          "askPrice": 264.6,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23400,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE23400.00",
          "openInterest": 476,
          "changeinOpenInterest": 114,
          "pchangeinOpenInterest": 31.4917127071823,
          "totalTradedVolume": 444,
          "impliedVolatility": 9.92,
          "lastPrice": 1040.5,
          "change": 356.3,
          "pChange": 52.0754165448699,
          "totalBuyQuantity": 3100,
          "totalSellQuantity": 4075,
          "bidQty": 300,
          "bidprice": 1000,
          "askQty": 900,
          "askPrice": 1086.25,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23450,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 23450,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE23450.00",
          "openInterest": 30613,
          "changeinOpenInterest": 9311,
          "pchangeinOpenInterest": 43.7095108440522,
          "totalTradedVolume": 948477,
          "impliedVolatility": 12.78,
          "lastPrice": 514.2,
          "change": 374.6,
          "pChange": 268.338108882522,
          "totalBuyQuantity": 27550,
          "totalSellQuantity": 7650,
          "bidQty": 600,
          "bidprice": 512.55,
          "askQty": 25,
          "askPrice": 518.15,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23450,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE23450.00",
          "openInterest": 57613,
          "changeinOpenInterest": 43571,
          "pchangeinOpenInterest": 310.290556900726,
          "totalTradedVolume": 1371396,
          "impliedVolatility": 19.15,
          "lastPrice": 63.5,
          "change": -177.8,
          "pChange": -73.6842105263158,
          "totalBuyQuantity": 18425,
          "totalSellQuantity": 171775,
          "bidQty": 1900,
          "bidprice": 62,
          "askQty": 25,
          "askPrice": 63.35,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23450,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 23450,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE23450.00",
          "openInterest": 4744,
          "changeinOpenInterest": 4028,
          "pchangeinOpenInterest": 562.569832402235,
          "totalTradedVolume": 32937,
          "impliedVolatility": 17.29,
          "lastPrice": 110,
          "change": -164.5,
          "pChange": -59.9271402550091,
          "totalBuyQuantity": 4475,
          "totalSellQuantity": 10675,
          "bidQty": 100,
          "bidprice": 105.1,
          "askQty": 25,
          "askPrice": 111,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23450,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE23450.00",
          "openInterest": 685,
          "changeinOpenInterest": -206,
          "pchangeinOpenInterest": -23.1200897867565,
          "totalTradedVolume": 12957,
          "impliedVolatility": 12.18,
          "lastPrice": 586.35,
          "change": 361.4,
          "pChange": 160.657923983107,
          "totalBuyQuantity": 11050,
          "totalSellQuantity": 4350,
          "bidQty": 725,
          "bidprice": 593.05,
          "askQty": 150,
          "askPrice": 615.2,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23450,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 23450,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE23450.00",
          "openInterest": 86,
          "changeinOpenInterest": -42,
          "pchangeinOpenInterest": -32.8125,
          "totalTradedVolume": 681,
          "impliedVolatility": 12.27,
          "lastPrice": 658.25,
          "change": 354.4,
          "pChange": 116.636498272174,
          "totalBuyQuantity": 8775,
          "totalSellQuantity": 1775,
          "bidQty": 650,
          "bidprice": 630.25,
          "askQty": 25,
          "askPrice": 1199.95,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23450,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE23450.00",
          "openInterest": 187,
          "changeinOpenInterest": 113,
          "pchangeinOpenInterest": 152.702702702703,
          "totalTradedVolume": 708,
          "impliedVolatility": 16.02,
          "lastPrice": 135,
          "change": -186.55,
          "pChange": -58.0158606748562,
          "totalBuyQuantity": 1225,
          "totalSellQuantity": 2575,
          "bidQty": 25,
          "bidprice": 130,
          "askQty": 900,
          "askPrice": 152.35,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23450,
        "expiryDate": "19-Dec-2024",
        "PE": {
          "strikePrice": 23450,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE23450.00",
          "openInterest": 2,
          "changeinOpenInterest": 2,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 2,
          "impliedVolatility": 18.32,
          "lastPrice": 219.55,
          "change": -41.45,
          "pChange": -15.8812260536398,
          "totalBuyQuantity": 2125,
          "totalSellQuantity": 2800,
          "bidQty": 100,
          "bidprice": 138.8,
          "askQty": 1800,
          "askPrice": 208.7,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23450,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE23450.00",
          "openInterest": 1,
          "changeinOpenInterest": -3,
          "pchangeinOpenInterest": -75,
          "totalTradedVolume": 13,
          "impliedVolatility": 0,
          "lastPrice": 630,
          "change": 244.5,
          "pChange": 63.4241245136187,
          "totalBuyQuantity": 4075,
          "totalSellQuantity": 0,
          "bidQty": 475,
          "bidprice": 65.15,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23450,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 23450,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE23450.00",
          "openInterest": 786,
          "changeinOpenInterest": 141,
          "pchangeinOpenInterest": 21.8604651162791,
          "totalTradedVolume": 1857,
          "impliedVolatility": 11.53,
          "lastPrice": 771.95,
          "change": 346.15,
          "pChange": 81.2940347581024,
          "totalBuyQuantity": 3900,
          "totalSellQuantity": 5425,
          "bidQty": 25,
          "bidprice": 754.55,
          "askQty": 100,
          "askPrice": 809.9,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23450,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE23450.00",
          "openInterest": 989,
          "changeinOpenInterest": 295,
          "pchangeinOpenInterest": 42.507204610951,
          "totalTradedVolume": 2970,
          "impliedVolatility": 15.64,
          "lastPrice": 189.9,
          "change": -180.8,
          "pChange": -48.7725923927704,
          "totalBuyQuantity": 4175,
          "totalSellQuantity": 6150,
          "bidQty": 500,
          "bidprice": 181.55,
          "askQty": 25,
          "askPrice": 200,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23450,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 23450,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE23450.00",
          "openInterest": 2,
          "changeinOpenInterest": 2,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 2,
          "impliedVolatility": 18.82,
          "lastPrice": 300.9,
          "change": -161.15,
          "pChange": -34.877177794611,
          "totalBuyQuantity": 1950,
          "totalSellQuantity": 1800,
          "bidQty": 900,
          "bidprice": 101.15,
          "askQty": 900,
          "askPrice": 240.9,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23450,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025CE23450.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23450,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 23450,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE23450.00",
          "openInterest": 32,
          "changeinOpenInterest": 4,
          "pchangeinOpenInterest": 14.2857142857143,
          "totalTradedVolume": 31,
          "impliedVolatility": 0,
          "lastPrice": 825.75,
          "change": 170.45,
          "pChange": 26.0109873340455,
          "totalBuyQuantity": 100,
          "totalSellQuantity": 2825,
          "bidQty": 25,
          "bidprice": 965.1,
          "askQty": 150,
          "askPrice": 1051.95,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23450,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE23450.00",
          "openInterest": 133,
          "changeinOpenInterest": 101,
          "pchangeinOpenInterest": 315.625,
          "totalTradedVolume": 166,
          "impliedVolatility": 15.34,
          "lastPrice": 275.4,
          "change": -144.6,
          "pChange": -34.4285714285714,
          "totalBuyQuantity": 1200,
          "totalSellQuantity": 3075,
          "bidQty": 900,
          "bidprice": 241.95,
          "askQty": 900,
          "askPrice": 280.5,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23500,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 23500,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE23500.00",
          "openInterest": 307822,
          "changeinOpenInterest": 154879,
          "pchangeinOpenInterest": 101.265831061245,
          "totalTradedVolume": 4386764,
          "impliedVolatility": 18.78,
          "lastPrice": 70.75,
          "change": -198.6,
          "pChange": -73.7330610729534,
          "totalBuyQuantity": 498925,
          "totalSellQuantity": 717500,
          "bidQty": 775,
          "bidprice": 69.2,
          "askQty": 275,
          "askPrice": 70.75,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23500,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE23500.00",
          "openInterest": 121711,
          "changeinOpenInterest": -50772,
          "pchangeinOpenInterest": -29.4359444119131,
          "totalTradedVolume": 3718750,
          "impliedVolatility": 13.06,
          "lastPrice": 471.8,
          "change": 355,
          "pChange": 303.938356164384,
          "totalBuyQuantity": 139625,
          "totalSellQuantity": 24725,
          "bidQty": 1800,
          "bidprice": 471.6,
          "askQty": 600,
          "askPrice": 477.7,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23500,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 23500,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE23500.00",
          "openInterest": 16013,
          "changeinOpenInterest": 3301,
          "pchangeinOpenInterest": 25.9675896790434,
          "totalTradedVolume": 129327,
          "impliedVolatility": 12.69,
          "lastPrice": 551.3,
          "change": 354.25,
          "pChange": 179.77670641969,
          "totalBuyQuantity": 20950,
          "totalSellQuantity": 4950,
          "bidQty": 700,
          "bidprice": 557.15,
          "askQty": 250,
          "askPrice": 570,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23500,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE23500.00",
          "openInterest": 30467,
          "changeinOpenInterest": 20327,
          "pchangeinOpenInterest": 200.463510848126,
          "totalTradedVolume": 181989,
          "impliedVolatility": 16.54,
          "lastPrice": 112.05,
          "change": -190.05,
          "pChange": -62.909632571996,
          "totalBuyQuantity": 10800,
          "totalSellQuantity": 85900,
          "bidQty": 325,
          "bidprice": 112.05,
          "askQty": 250,
          "askPrice": 114,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23500,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 23500,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE23500.00",
          "openInterest": 1251,
          "changeinOpenInterest": 472,
          "pchangeinOpenInterest": 60.5905006418485,
          "totalTradedVolume": 7130,
          "impliedVolatility": 12.49,
          "lastPrice": 622.5,
          "change": 343.15,
          "pChange": 122.838732772508,
          "totalBuyQuantity": 9150,
          "totalSellQuantity": 725,
          "bidQty": 200,
          "bidprice": 617.7,
          "askQty": 150,
          "askPrice": 647.1,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23500,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE23500.00",
          "openInterest": 2654,
          "changeinOpenInterest": 1829,
          "pchangeinOpenInterest": 221.69696969697,
          "totalTradedVolume": 12259,
          "impliedVolatility": 16.05,
          "lastPrice": 149.05,
          "change": -192,
          "pChange": -56.2967306846503,
          "totalBuyQuantity": 2400,
          "totalSellQuantity": 6200,
          "bidQty": 150,
          "bidprice": 143.6,
          "askQty": 25,
          "askPrice": 154.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23500,
        "expiryDate": "19-Dec-2024",
        "PE": {
          "strikePrice": 23500,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE23500.00",
          "openInterest": 272,
          "changeinOpenInterest": 134,
          "pchangeinOpenInterest": 97.1014492753623,
          "totalTradedVolume": 677,
          "impliedVolatility": 15.66,
          "lastPrice": 176.15,
          "change": -195.25,
          "pChange": -52.571351642434,
          "totalBuyQuantity": 3850,
          "totalSellQuantity": 4450,
          "bidQty": 250,
          "bidprice": 171.35,
          "askQty": 25,
          "askPrice": 180,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23500,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE23500.00",
          "openInterest": 155,
          "changeinOpenInterest": 30,
          "pchangeinOpenInterest": 24,
          "totalTradedVolume": 414,
          "impliedVolatility": 11.47,
          "lastPrice": 670.95,
          "change": 325.5,
          "pChange": 94.2249240121581,
          "totalBuyQuantity": 5800,
          "totalSellQuantity": 250,
          "bidQty": 300,
          "bidprice": 671.7,
          "askQty": 125,
          "askPrice": 718.3,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23500,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 23500,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE23500.00",
          "openInterest": 93129,
          "changeinOpenInterest": 19824,
          "pchangeinOpenInterest": 27.0431757724575,
          "totalTradedVolume": 160333,
          "impliedVolatility": 15.47,
          "lastPrice": 200,
          "change": -195,
          "pChange": -49.3670886075949,
          "totalBuyQuantity": 15800,
          "totalSellQuantity": 61050,
          "bidQty": 4825,
          "bidprice": 200,
          "askQty": 50,
          "askPrice": 205,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23500,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE23500.00",
          "openInterest": 35071,
          "changeinOpenInterest": 1437,
          "pchangeinOpenInterest": 4.27246238924897,
          "totalTradedVolume": 77999,
          "impliedVolatility": 11.88,
          "lastPrice": 741,
          "change": 343.6,
          "pChange": 86.4620030196276,
          "totalBuyQuantity": 12800,
          "totalSellQuantity": 11375,
          "bidQty": 25,
          "bidprice": 737.05,
          "askQty": 25,
          "askPrice": 744.85,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23500,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 23500,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE23500.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2400,
          "totalSellQuantity": 1050,
          "bidQty": 900,
          "bidprice": 218.9,
          "askQty": 300,
          "askPrice": 239.35,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23500,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025CE23500.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 600,
          "totalSellQuantity": 225,
          "bidQty": 300,
          "bidprice": 773.1,
          "askQty": 225,
          "askPrice": 826.6,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23500,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 23500,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE23500.00",
          "openInterest": 4973,
          "changeinOpenInterest": 25,
          "pchangeinOpenInterest": 0.505254648342765,
          "totalTradedVolume": 4056,
          "impliedVolatility": 9.96,
          "lastPrice": 962.65,
          "change": 333.1,
          "pChange": 52.9108093082361,
          "totalBuyQuantity": 3025,
          "totalSellQuantity": 4675,
          "bidQty": 200,
          "bidprice": 960,
          "askQty": 25,
          "askPrice": 984.9,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23500,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE23500.00",
          "openInterest": 21368,
          "changeinOpenInterest": 2645,
          "pchangeinOpenInterest": 14.1270095604337,
          "totalTradedVolume": 14540,
          "impliedVolatility": 15.13,
          "lastPrice": 282.95,
          "change": -177.25,
          "pChange": -38.515862668405,
          "totalBuyQuantity": 7400,
          "totalSellQuantity": 8150,
          "bidQty": 600,
          "bidprice": 275.75,
          "askQty": 25,
          "askPrice": 284.85,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23550,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 23550,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE23550.00",
          "openInterest": 29696,
          "changeinOpenInterest": 5923,
          "pchangeinOpenInterest": 24.9148193328566,
          "totalTradedVolume": 1632316,
          "impliedVolatility": 13.52,
          "lastPrice": 432.65,
          "change": 334.95,
          "pChange": 342.835209825998,
          "totalBuyQuantity": 28350,
          "totalSellQuantity": 11375,
          "bidQty": 200,
          "bidprice": 432.65,
          "askQty": 600,
          "askPrice": 438.4,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23550,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE23550.00",
          "openInterest": 61518,
          "changeinOpenInterest": 49050,
          "pchangeinOpenInterest": 393.407122232916,
          "totalTradedVolume": 1450609,
          "impliedVolatility": 18.42,
          "lastPrice": 79,
          "change": -218.35,
          "pChange": -73.431982512191,
          "totalBuyQuantity": 18800,
          "totalSellQuantity": 223500,
          "bidQty": 1000,
          "bidprice": 77.7,
          "askQty": 1025,
          "askPrice": 80.75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23550,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 23550,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE23550.00",
          "openInterest": 1225,
          "changeinOpenInterest": 168,
          "pchangeinOpenInterest": 15.8940397350993,
          "totalTradedVolume": 23933,
          "impliedVolatility": 13.27,
          "lastPrice": 519.7,
          "change": 342.4,
          "pChange": 193.119007332205,
          "totalBuyQuantity": 13300,
          "totalSellQuantity": 4925,
          "bidQty": 100,
          "bidprice": 511.2,
          "askQty": 600,
          "askPrice": 535.8,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23550,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE23550.00",
          "openInterest": 2497,
          "changeinOpenInterest": 2060,
          "pchangeinOpenInterest": 471.395881006865,
          "totalTradedVolume": 29601,
          "impliedVolatility": 16.4,
          "lastPrice": 123.4,
          "change": -202.35,
          "pChange": -62.1181887950883,
          "totalBuyQuantity": 4050,
          "totalSellQuantity": 10000,
          "bidQty": 25,
          "bidprice": 123.35,
          "askQty": 25,
          "askPrice": 129,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23550,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 23550,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE23550.00",
          "openInterest": 216,
          "changeinOpenInterest": 179,
          "pchangeinOpenInterest": 483.783783783784,
          "totalTradedVolume": 1046,
          "impliedVolatility": 12.44,
          "lastPrice": 583.5,
          "change": 332.65,
          "pChange": 132.609128961531,
          "totalBuyQuantity": 13075,
          "totalSellQuantity": 950,
          "bidQty": 500,
          "bidprice": 569.2,
          "askQty": 25,
          "askPrice": 623.2,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23550,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE23550.00",
          "openInterest": 237,
          "changeinOpenInterest": 185,
          "pchangeinOpenInterest": 355.769230769231,
          "totalTradedVolume": 905,
          "impliedVolatility": 15.86,
          "lastPrice": 159.8,
          "change": -196.35,
          "pChange": -55.1312649164678,
          "totalBuyQuantity": 1725,
          "totalSellQuantity": 1775,
          "bidQty": 500,
          "bidprice": 137.3,
          "askQty": 525,
          "askPrice": 179.1,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23550,
        "expiryDate": "19-Dec-2024",
        "CE": {
          "strikePrice": 23550,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE23550.00",
          "openInterest": 1,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 545.35,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 6100,
          "totalSellQuantity": 600,
          "bidQty": 400,
          "bidprice": 327.05,
          "askQty": 500,
          "askPrice": 722.65,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23550,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE23550.00",
          "openInterest": 116,
          "changeinOpenInterest": 100,
          "pchangeinOpenInterest": 625,
          "totalTradedVolume": 152,
          "impliedVolatility": 16.32,
          "lastPrice": 205.75,
          "change": -194.25,
          "pChange": -48.5625,
          "totalBuyQuantity": 1025,
          "totalSellQuantity": 2200,
          "bidQty": 25,
          "bidprice": 180.05,
          "askQty": 300,
          "askPrice": 227.6,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23550,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 23550,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE23550.00",
          "openInterest": 1487,
          "changeinOpenInterest": 410,
          "pchangeinOpenInterest": 38.0687093779016,
          "totalTradedVolume": 3395,
          "impliedVolatility": 11.5,
          "lastPrice": 695.15,
          "change": 322.25,
          "pChange": 86.4172700455886,
          "totalBuyQuantity": 5025,
          "totalSellQuantity": 3400,
          "bidQty": 25,
          "bidprice": 680.4,
          "askQty": 25,
          "askPrice": 733.95,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23550,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE23550.00",
          "openInterest": 1464,
          "changeinOpenInterest": -346,
          "pchangeinOpenInterest": -19.1160220994475,
          "totalTradedVolume": 4847,
          "impliedVolatility": 15.41,
          "lastPrice": 213.5,
          "change": -201.45,
          "pChange": -48.5480178334739,
          "totalBuyQuantity": 4350,
          "totalSellQuantity": 9450,
          "bidQty": 525,
          "bidprice": 206.6,
          "askQty": 1775,
          "askPrice": 215.15,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23550,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 23550,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE23550.00",
          "openInterest": 1,
          "changeinOpenInterest": 1,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 1,
          "impliedVolatility": 23.77,
          "lastPrice": 480,
          "change": -31.2,
          "pChange": -6.10328638497652,
          "totalBuyQuantity": 2175,
          "totalSellQuantity": 900,
          "bidQty": 900,
          "bidprice": 124.5,
          "askQty": 900,
          "askPrice": 270.05,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23550,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025CE23550.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23550,
        "expiryDate": "30-Jan-2025",
        "PE": {
          "strikePrice": 23550,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE23550.00",
          "openInterest": 82,
          "changeinOpenInterest": 43,
          "pchangeinOpenInterest": 110.25641025641,
          "totalTradedVolume": 122,
          "impliedVolatility": 15.47,
          "lastPrice": 310.2,
          "change": -169.45,
          "pChange": -35.3278432190139,
          "totalBuyQuantity": 2300,
          "totalSellQuantity": 4550,
          "bidQty": 200,
          "bidprice": 271.3,
          "askQty": 25,
          "askPrice": 318.25,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23550,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE23550.00",
          "openInterest": 175,
          "changeinOpenInterest": 9,
          "pchangeinOpenInterest": 5.42168674698795,
          "totalTradedVolume": 129,
          "impliedVolatility": 9.25,
          "lastPrice": 903.15,
          "change": 313.15,
          "pChange": 53.0762711864407,
          "totalBuyQuantity": 1700,
          "totalSellQuantity": 2825,
          "bidQty": 25,
          "bidprice": 873.05,
          "askQty": 25,
          "askPrice": 980.45,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23600,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 23600,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE23600.00",
          "openInterest": 71678,
          "changeinOpenInterest": -32631,
          "pchangeinOpenInterest": -31.2830148884564,
          "totalTradedVolume": 3036181,
          "impliedVolatility": 14.17,
          "lastPrice": 397.6,
          "change": 317.5,
          "pChange": 396.379525593009,
          "totalBuyQuantity": 67475,
          "totalSellQuantity": 15850,
          "bidQty": 600,
          "bidprice": 392,
          "askQty": 75,
          "askPrice": 398.8,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23600,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE23600.00",
          "openInterest": 158077,
          "changeinOpenInterest": 97365,
          "pchangeinOpenInterest": 160.371919884043,
          "totalTradedVolume": 2356407,
          "impliedVolatility": 18.31,
          "lastPrice": 90.8,
          "change": -240.35,
          "pChange": -72.580401630681,
          "totalBuyQuantity": 47750,
          "totalSellQuantity": 339150,
          "bidQty": 150,
          "bidprice": 89.55,
          "askQty": 950,
          "askPrice": 90.8,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23600,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 23600,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE23600.00",
          "openInterest": 15636,
          "changeinOpenInterest": 10944,
          "pchangeinOpenInterest": 233.248081841432,
          "totalTradedVolume": 107699,
          "impliedVolatility": 16.28,
          "lastPrice": 135.9,
          "change": -221,
          "pChange": -61.9221070327823,
          "totalBuyQuantity": 5625,
          "totalSellQuantity": 33625,
          "bidQty": 150,
          "bidprice": 133.05,
          "askQty": 50,
          "askPrice": 135.45,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23600,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE23600.00",
          "openInterest": 11887,
          "changeinOpenInterest": 3821,
          "pchangeinOpenInterest": 47.3716836102157,
          "totalTradedVolume": 95033,
          "impliedVolatility": 13.79,
          "lastPrice": 489.6,
          "change": 336.15,
          "pChange": 219.061583577713,
          "totalBuyQuantity": 22025,
          "totalSellQuantity": 7850,
          "bidQty": 1300,
          "bidprice": 477.5,
          "askQty": 100,
          "askPrice": 492.1,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23600,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 23600,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE23600.00",
          "openInterest": 1343,
          "changeinOpenInterest": 1160,
          "pchangeinOpenInterest": 633.879781420765,
          "totalTradedVolume": 5912,
          "impliedVolatility": 15.86,
          "lastPrice": 174.95,
          "change": -216.8,
          "pChange": -55.3414167198469,
          "totalBuyQuantity": 1475,
          "totalSellQuantity": 4425,
          "bidQty": 100,
          "bidprice": 166.6,
          "askQty": 25,
          "askPrice": 175,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23600,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE23600.00",
          "openInterest": 659,
          "changeinOpenInterest": 463,
          "pchangeinOpenInterest": 236.224489795918,
          "totalTradedVolume": 3340,
          "impliedVolatility": 12.53,
          "lastPrice": 548.2,
          "change": 323.85,
          "pChange": 144.350345442389,
          "totalBuyQuantity": 12525,
          "totalSellQuantity": 1100,
          "bidQty": 25,
          "bidprice": 545,
          "askQty": 25,
          "askPrice": 565,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23600,
        "expiryDate": "19-Dec-2024",
        "CE": {
          "strikePrice": 23600,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE23600.00",
          "openInterest": 7,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 295,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 8425,
          "totalSellQuantity": 1900,
          "bidQty": 200,
          "bidprice": 596.95,
          "askQty": 900,
          "askPrice": 653.6,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23600,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE23600.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2150,
          "totalSellQuantity": 3375,
          "bidQty": 200,
          "bidprice": 192.05,
          "askQty": 25,
          "askPrice": 223.8,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23600,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 23600,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE23600.00",
          "openInterest": 4030,
          "changeinOpenInterest": -321,
          "pchangeinOpenInterest": -7.37761434153068,
          "totalTradedVolume": 20068,
          "impliedVolatility": 11.81,
          "lastPrice": 665.75,
          "change": 319.6,
          "pChange": 92.3299147768309,
          "totalBuyQuantity": 13875,
          "totalSellQuantity": 5325,
          "bidQty": 1675,
          "bidprice": 653.95,
          "askQty": 100,
          "askPrice": 675.9,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23600,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE23600.00",
          "openInterest": 12264,
          "changeinOpenInterest": 2980,
          "pchangeinOpenInterest": 32.0982335200345,
          "totalTradedVolume": 39486,
          "impliedVolatility": 15.33,
          "lastPrice": 227.25,
          "change": -212.9,
          "pChange": -48.3698739066227,
          "totalBuyQuantity": 7725,
          "totalSellQuantity": 10925,
          "bidQty": 25,
          "bidprice": 222,
          "askQty": 125,
          "askPrice": 227.15,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23600,
        "expiryDate": "02-Jan-2025",
        "CE": {
          "strikePrice": 23600,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025CE23600.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 6,
          "impliedVolatility": 0,
          "lastPrice": 570.85,
          "change": 86.6,
          "pChange": 17.8833247289623,
          "totalBuyQuantity": 1575,
          "totalSellQuantity": 0,
          "bidQty": 900,
          "bidprice": 216,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23600,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE23600.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 1200,
          "totalSellQuantity": 825,
          "bidQty": 600,
          "bidprice": 234.65,
          "askQty": 825,
          "askPrice": 275.15,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23600,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 23600,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE23600.00",
          "openInterest": 470,
          "changeinOpenInterest": -171,
          "pchangeinOpenInterest": -26.6770670826833,
          "totalTradedVolume": 754,
          "impliedVolatility": 10.76,
          "lastPrice": 911.75,
          "change": 338.8,
          "pChange": 59.132559560171,
          "totalBuyQuantity": 2550,
          "totalSellQuantity": 3275,
          "bidQty": 300,
          "bidprice": 843.9,
          "askQty": 25,
          "askPrice": 922,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23600,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE23600.00",
          "openInterest": 6277,
          "changeinOpenInterest": 77,
          "pchangeinOpenInterest": 1.24193548387097,
          "totalTradedVolume": 2359,
          "impliedVolatility": 14.84,
          "lastPrice": 303.2,
          "change": -198.95,
          "pChange": -39.6196355670616,
          "totalBuyQuantity": 2500,
          "totalSellQuantity": 2150,
          "bidQty": 100,
          "bidprice": 302,
          "askQty": 25,
          "askPrice": 312,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23650,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 23650,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE23650.00",
          "openInterest": 43355,
          "changeinOpenInterest": 35670,
          "pchangeinOpenInterest": 464.150943396226,
          "totalTradedVolume": 912111,
          "impliedVolatility": 17.92,
          "lastPrice": 101,
          "change": -264.8,
          "pChange": -72.3892837616184,
          "totalBuyQuantity": 21150,
          "totalSellQuantity": 130275,
          "bidQty": 1000,
          "bidprice": 101.2,
          "askQty": 1000,
          "askPrice": 102.5,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23650,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE23650.00",
          "openInterest": 18407,
          "changeinOpenInterest": -6105,
          "pchangeinOpenInterest": -24.9061684073107,
          "totalTradedVolume": 1360939,
          "impliedVolatility": 13.78,
          "lastPrice": 355.55,
          "change": 289.9,
          "pChange": 441.584158415842,
          "totalBuyQuantity": 25450,
          "totalSellQuantity": 6400,
          "bidQty": 250,
          "bidprice": 352.25,
          "askQty": 25,
          "askPrice": 358,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23650,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 23650,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE23650.00",
          "openInterest": 2381,
          "changeinOpenInterest": 2017,
          "pchangeinOpenInterest": 554.120879120879,
          "totalTradedVolume": 23675,
          "impliedVolatility": 16.18,
          "lastPrice": 150,
          "change": -235.8,
          "pChange": -61.1197511664075,
          "totalBuyQuantity": 3225,
          "totalSellQuantity": 11275,
          "bidQty": 250,
          "bidprice": 142.1,
          "askQty": 25,
          "askPrice": 157.75,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23650,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE23650.00",
          "openInterest": 1476,
          "changeinOpenInterest": 378,
          "pchangeinOpenInterest": 34.4262295081967,
          "totalTradedVolume": 22255,
          "impliedVolatility": 13.76,
          "lastPrice": 453.35,
          "change": 318.45,
          "pChange": 236.063750926612,
          "totalBuyQuantity": 14675,
          "totalSellQuantity": 4775,
          "bidQty": 50,
          "bidprice": 434.7,
          "askQty": 25,
          "askPrice": 467.75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23650,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 23650,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE23650.00",
          "openInterest": 265,
          "changeinOpenInterest": 247,
          "pchangeinOpenInterest": 1372.22222222222,
          "totalTradedVolume": 893,
          "impliedVolatility": 16.14,
          "lastPrice": 196.9,
          "change": -212.6,
          "pChange": -51.9169719169719,
          "totalBuyQuantity": 825,
          "totalSellQuantity": 4875,
          "bidQty": 300,
          "bidprice": 162.45,
          "askQty": 1800,
          "askPrice": 196.85,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23650,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE23650.00",
          "openInterest": 51,
          "changeinOpenInterest": -26,
          "pchangeinOpenInterest": -33.7662337662338,
          "totalTradedVolume": 731,
          "impliedVolatility": 12.34,
          "lastPrice": 508.9,
          "change": 296.05,
          "pChange": 139.088560018793,
          "totalBuyQuantity": 11000,
          "totalSellQuantity": 675,
          "bidQty": 50,
          "bidprice": 26.7,
          "askQty": 50,
          "askPrice": 554.2,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23650,
        "expiryDate": "19-Dec-2024",
        "PE": {
          "strikePrice": 23650,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE23650.00",
          "openInterest": 25,
          "changeinOpenInterest": 24,
          "pchangeinOpenInterest": 2400,
          "totalTradedVolume": 43,
          "impliedVolatility": 15.87,
          "lastPrice": 227.95,
          "change": -169.7,
          "pChange": -42.6757198541431,
          "totalBuyQuantity": 3125,
          "totalSellQuantity": 3075,
          "bidQty": 250,
          "bidprice": 183.35,
          "askQty": 125,
          "askPrice": 267.7,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23650,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE23650.00",
          "openInterest": 2,
          "changeinOpenInterest": 1,
          "pchangeinOpenInterest": 100,
          "totalTradedVolume": 1,
          "impliedVolatility": 0,
          "lastPrice": 240.9,
          "change": -232.95,
          "pChange": -49.1611269389047,
          "totalBuyQuantity": 11725,
          "totalSellQuantity": 1000,
          "bidQty": 900,
          "bidprice": 253.85,
          "askQty": 900,
          "askPrice": 653.45,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23650,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 23650,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE23650.00",
          "openInterest": 1505,
          "changeinOpenInterest": 217,
          "pchangeinOpenInterest": 16.8478260869565,
          "totalTradedVolume": 3552,
          "impliedVolatility": 15.16,
          "lastPrice": 239.2,
          "change": -225,
          "pChange": -48.4704868591125,
          "totalBuyQuantity": 4550,
          "totalSellQuantity": 4475,
          "bidQty": 500,
          "bidprice": 210.4,
          "askQty": 600,
          "askPrice": 263.35,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23650,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE23650.00",
          "openInterest": 903,
          "changeinOpenInterest": -279,
          "pchangeinOpenInterest": -23.6040609137056,
          "totalTradedVolume": 2881,
          "impliedVolatility": 11.49,
          "lastPrice": 622.5,
          "change": 299.95,
          "pChange": 92.9933343667648,
          "totalBuyQuantity": 7375,
          "totalSellQuantity": 5875,
          "bidQty": 250,
          "bidprice": 598.05,
          "askQty": 150,
          "askPrice": 675.75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23650,
        "expiryDate": "02-Jan-2025",
        "CE": {
          "strikePrice": 23650,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025CE23650.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 1800,
          "totalSellQuantity": 300,
          "bidQty": 900,
          "bidprice": 555.6,
          "askQty": 300,
          "askPrice": 747.7,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23650,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE23650.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 900,
          "totalSellQuantity": 0,
          "bidQty": 900,
          "bidprice": 230.55,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23650,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 23650,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE23650.00",
          "openInterest": 63,
          "changeinOpenInterest": -9,
          "pchangeinOpenInterest": -12.5,
          "totalTradedVolume": 113,
          "impliedVolatility": 10.29,
          "lastPrice": 860.1,
          "change": 308.8,
          "pChange": 56.0130600399057,
          "totalBuyQuantity": 1825,
          "totalSellQuantity": 2700,
          "bidQty": 25,
          "bidprice": 769.15,
          "askQty": 25,
          "askPrice": 945.95,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23650,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE23650.00",
          "openInterest": 89,
          "changeinOpenInterest": 41,
          "pchangeinOpenInterest": 85.4166666666667,
          "totalTradedVolume": 48,
          "impliedVolatility": 14.85,
          "lastPrice": 319.75,
          "change": -193.8,
          "pChange": -37.7373186642002,
          "totalBuyQuantity": 2825,
          "totalSellQuantity": 2125,
          "bidQty": 1625,
          "bidprice": 275.4,
          "askQty": 25,
          "askPrice": 352.4,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23700,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 23700,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE23700.00",
          "openInterest": 71414,
          "changeinOpenInterest": -46099,
          "pchangeinOpenInterest": -39.228851276029,
          "totalTradedVolume": 3142425,
          "impliedVolatility": 14.08,
          "lastPrice": 321.75,
          "change": 268.95,
          "pChange": 509.375,
          "totalBuyQuantity": 89500,
          "totalSellQuantity": 25100,
          "bidQty": 600,
          "bidprice": 317.25,
          "askQty": 100,
          "askPrice": 322.8,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23700,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE23700.00",
          "openInterest": 136308,
          "changeinOpenInterest": 86174,
          "pchangeinOpenInterest": 171.887341923645,
          "totalTradedVolume": 1848835,
          "impliedVolatility": 17.74,
          "lastPrice": 114.65,
          "change": -288.9,
          "pChange": -71.58964192789,
          "totalBuyQuantity": 945200,
          "totalSellQuantity": 352475,
          "bidQty": 50,
          "bidprice": 114.65,
          "askQty": 600,
          "askPrice": 116,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23700,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 23700,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE23700.00",
          "openInterest": 15387,
          "changeinOpenInterest": 11129,
          "pchangeinOpenInterest": 261.366838891498,
          "totalTradedVolume": 78353,
          "impliedVolatility": 15.93,
          "lastPrice": 162.65,
          "change": -254.8,
          "pChange": -61.0372499700563,
          "totalBuyQuantity": 5725,
          "totalSellQuantity": 33800,
          "bidQty": 75,
          "bidprice": 160.05,
          "askQty": 50,
          "askPrice": 162.65,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23700,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE23700.00",
          "openInterest": 10771,
          "changeinOpenInterest": 1802,
          "pchangeinOpenInterest": 20.091426022968,
          "totalTradedVolume": 104792,
          "impliedVolatility": 13.8,
          "lastPrice": 419.5,
          "change": 303.65,
          "pChange": 262.106171773846,
          "totalBuyQuantity": 16300,
          "totalSellQuantity": 5100,
          "bidQty": 400,
          "bidprice": 410,
          "askQty": 50,
          "askPrice": 419.15,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23700,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 23700,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE23700.00",
          "openInterest": 654,
          "changeinOpenInterest": 107,
          "pchangeinOpenInterest": 19.5612431444241,
          "totalTradedVolume": 4944,
          "impliedVolatility": 12.38,
          "lastPrice": 475.05,
          "change": 296.3,
          "pChange": 165.762237762238,
          "totalBuyQuantity": 10725,
          "totalSellQuantity": 825,
          "bidQty": 25,
          "bidprice": 473.55,
          "askQty": 400,
          "askPrice": 502.8,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23700,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE23700.00",
          "openInterest": 1005,
          "changeinOpenInterest": 761,
          "pchangeinOpenInterest": 311.885245901639,
          "totalTradedVolume": 4514,
          "impliedVolatility": 15.44,
          "lastPrice": 200,
          "change": -242.25,
          "pChange": -54.7767100056529,
          "totalBuyQuantity": 1875,
          "totalSellQuantity": 2375,
          "bidQty": 50,
          "bidprice": 197,
          "askQty": 425,
          "askPrice": 204.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23700,
        "expiryDate": "19-Dec-2024",
        "PE": {
          "strikePrice": 23700,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE23700.00",
          "openInterest": 102,
          "changeinOpenInterest": 86,
          "pchangeinOpenInterest": 537.5,
          "totalTradedVolume": 127,
          "impliedVolatility": 15.71,
          "lastPrice": 241.65,
          "change": -226.35,
          "pChange": -48.3653846153846,
          "totalBuyQuantity": 1175,
          "totalSellQuantity": 2800,
          "bidQty": 25,
          "bidprice": 218.85,
          "askQty": 75,
          "askPrice": 249.25,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23700,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE23700.00",
          "openInterest": 15,
          "changeinOpenInterest": 2,
          "pchangeinOpenInterest": 15.3846153846154,
          "totalTradedVolume": 71,
          "impliedVolatility": 11.93,
          "lastPrice": 535,
          "change": 291,
          "pChange": 119.262295081967,
          "totalBuyQuantity": 10175,
          "totalSellQuantity": 2100,
          "bidQty": 200,
          "bidprice": 528.95,
          "askQty": 200,
          "askPrice": 561.65,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23700,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 23700,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE23700.00",
          "openInterest": 15013,
          "changeinOpenInterest": 3330,
          "pchangeinOpenInterest": 28.502953008645,
          "totalTradedVolume": 38108,
          "impliedVolatility": 15.05,
          "lastPrice": 253.7,
          "change": -238.45,
          "pChange": -48.4506756070304,
          "totalBuyQuantity": 5625,
          "totalSellQuantity": 20150,
          "bidQty": 25,
          "bidprice": 252.2,
          "askQty": 25,
          "askPrice": 254.05,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23700,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE23700.00",
          "openInterest": 10373,
          "changeinOpenInterest": 717,
          "pchangeinOpenInterest": 7.42543496271748,
          "totalTradedVolume": 27798,
          "impliedVolatility": 11.96,
          "lastPrice": 599.75,
          "change": 302.35,
          "pChange": 101.664425016812,
          "totalBuyQuantity": 13850,
          "totalSellQuantity": 7775,
          "bidQty": 25,
          "bidprice": 587.2,
          "askQty": 75,
          "askPrice": 608.15,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23700,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 23700,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE23700.00",
          "openInterest": 10,
          "changeinOpenInterest": 10,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 10,
          "impliedVolatility": 15.77,
          "lastPrice": 298.3,
          "change": -292.45,
          "pChange": -49.5048666948794,
          "totalBuyQuantity": 600,
          "totalSellQuantity": 375,
          "bidQty": 300,
          "bidprice": 263.15,
          "askQty": 300,
          "askPrice": 298.35,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23700,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025CE23700.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23700,
        "expiryDate": "30-Jan-2025",
        "PE": {
          "strikePrice": 23700,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE23700.00",
          "openInterest": 3151,
          "changeinOpenInterest": 1750,
          "pchangeinOpenInterest": 124.910778015703,
          "totalTradedVolume": 3735,
          "impliedVolatility": 14.79,
          "lastPrice": 334.3,
          "change": -210.4,
          "pChange": -38.6267670277217,
          "totalBuyQuantity": 1700,
          "totalSellQuantity": 1250,
          "bidQty": 150,
          "bidprice": 319.2,
          "askQty": 50,
          "askPrice": 342.3,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23700,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE23700.00",
          "openInterest": 501,
          "changeinOpenInterest": -150,
          "pchangeinOpenInterest": -23.0414746543779,
          "totalTradedVolume": 628,
          "impliedVolatility": 10.29,
          "lastPrice": 824,
          "change": 296.55,
          "pChange": 56.2233387050905,
          "totalBuyQuantity": 1850,
          "totalSellQuantity": 3250,
          "bidQty": 700,
          "bidprice": 792,
          "askQty": 50,
          "askPrice": 849.35,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23750,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 23750,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE23750.00",
          "openInterest": 36581,
          "changeinOpenInterest": 5728,
          "pchangeinOpenInterest": 18.5654555472726,
          "totalTradedVolume": 1352202,
          "impliedVolatility": 13.74,
          "lastPrice": 283.5,
          "change": 240.75,
          "pChange": 563.157894736842,
          "totalBuyQuantity": 43550,
          "totalSellQuantity": 8425,
          "bidQty": 25,
          "bidprice": 283.55,
          "askQty": 1050,
          "askPrice": 286.05,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23750,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE23750.00",
          "openInterest": 31588,
          "changeinOpenInterest": 23888,
          "pchangeinOpenInterest": 310.233766233766,
          "totalTradedVolume": 575241,
          "impliedVolatility": 17.77,
          "lastPrice": 132.3,
          "change": -314.45,
          "pChange": -70.3861219921656,
          "totalBuyQuantity": 652825,
          "totalSellQuantity": 80400,
          "bidQty": 200,
          "bidprice": 130.05,
          "askQty": 1000,
          "askPrice": 131.35,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23750,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 23750,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE23750.00",
          "openInterest": 1746,
          "changeinOpenInterest": 473,
          "pchangeinOpenInterest": 37.1563236449332,
          "totalTradedVolume": 24182,
          "impliedVolatility": 13.91,
          "lastPrice": 388.35,
          "change": 286.45,
          "pChange": 281.108930323847,
          "totalBuyQuantity": 18775,
          "totalSellQuantity": 5575,
          "bidQty": 100,
          "bidprice": 362.05,
          "askQty": 975,
          "askPrice": 385.95,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23750,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE23750.00",
          "openInterest": 2378,
          "changeinOpenInterest": 1875,
          "pchangeinOpenInterest": 372.763419483101,
          "totalTradedVolume": 18303,
          "impliedVolatility": 15.89,
          "lastPrice": 179.9,
          "change": -271.45,
          "pChange": -60.1417968317271,
          "totalBuyQuantity": 2950,
          "totalSellQuantity": 5425,
          "bidQty": 125,
          "bidprice": 170,
          "askQty": 500,
          "askPrice": 180,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23750,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 23750,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE23750.00",
          "openInterest": 180,
          "changeinOpenInterest": 78,
          "pchangeinOpenInterest": 76.4705882352941,
          "totalTradedVolume": 513,
          "impliedVolatility": 15.99,
          "lastPrice": 229.6,
          "change": -258.1,
          "pChange": -52.9218782038138,
          "totalBuyQuantity": 1750,
          "totalSellQuantity": 1525,
          "bidQty": 25,
          "bidprice": 207,
          "askQty": 50,
          "askPrice": 233.35,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23750,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE23750.00",
          "openInterest": 146,
          "changeinOpenInterest": -9,
          "pchangeinOpenInterest": -5.80645161290323,
          "totalTradedVolume": 814,
          "impliedVolatility": 11.73,
          "lastPrice": 428.7,
          "change": 257.9,
          "pChange": 150.995316159251,
          "totalBuyQuantity": 11650,
          "totalSellQuantity": 875,
          "bidQty": 75,
          "bidprice": 426.35,
          "askQty": 425,
          "askPrice": 473.7,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23750,
        "expiryDate": "19-Dec-2024",
        "CE": {
          "strikePrice": 23750,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE23750.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 9550,
          "totalSellQuantity": 1000,
          "bidQty": 100,
          "bidprice": 340.9,
          "askQty": 100,
          "askPrice": 602.25,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23750,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE23750.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2000,
          "totalSellQuantity": 2100,
          "bidQty": 1000,
          "bidprice": 202.7,
          "askQty": 900,
          "askPrice": 280.1,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23750,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 23750,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE23750.00",
          "openInterest": 842,
          "changeinOpenInterest": -197,
          "pchangeinOpenInterest": -18.9605389797883,
          "totalTradedVolume": 3058,
          "impliedVolatility": 11.34,
          "lastPrice": 550.2,
          "change": 273.15,
          "pChange": 98.5923118570655,
          "totalBuyQuantity": 10350,
          "totalSellQuantity": 5200,
          "bidQty": 200,
          "bidprice": 555,
          "askQty": 100,
          "askPrice": 596.75,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23750,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE23750.00",
          "openInterest": 2864,
          "changeinOpenInterest": 896,
          "pchangeinOpenInterest": 45.5284552845529,
          "totalTradedVolume": 7147,
          "impliedVolatility": 14.96,
          "lastPrice": 269.25,
          "change": -245.65,
          "pChange": -47.7082928724024,
          "totalBuyQuantity": 3650,
          "totalSellQuantity": 3925,
          "bidQty": 300,
          "bidprice": 243.05,
          "askQty": 900,
          "askPrice": 286.9,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23750,
        "expiryDate": "02-Jan-2025",
        "CE": {
          "strikePrice": 23750,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025CE23750.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 1800,
          "totalSellQuantity": 1800,
          "bidQty": 900,
          "bidprice": 540,
          "askQty": 1800,
          "askPrice": 727.35,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23750,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE23750.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 1800,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 900,
          "askPrice": 329.5,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23750,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 23750,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE23750.00",
          "openInterest": 122,
          "changeinOpenInterest": -40,
          "pchangeinOpenInterest": -24.6913580246914,
          "totalTradedVolume": 90,
          "impliedVolatility": 10.89,
          "lastPrice": 810.05,
          "change": 310,
          "pChange": 61.993800619938,
          "totalBuyQuantity": 1975,
          "totalSellQuantity": 4500,
          "bidQty": 50,
          "bidprice": 451.65,
          "askQty": 900,
          "askPrice": 896.85,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23750,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE23750.00",
          "openInterest": 183,
          "changeinOpenInterest": 39,
          "pchangeinOpenInterest": 27.0833333333333,
          "totalTradedVolume": 95,
          "impliedVolatility": 15.81,
          "lastPrice": 390.1,
          "change": -176.7,
          "pChange": -31.1750176429075,
          "totalBuyQuantity": 3625,
          "totalSellQuantity": 2800,
          "bidQty": 300,
          "bidprice": 263.4,
          "askQty": 25,
          "askPrice": 375.65,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23800,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 23800,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE23800.00",
          "openInterest": 126524,
          "changeinOpenInterest": -15202,
          "pchangeinOpenInterest": -10.7263310895672,
          "totalTradedVolume": 3052931,
          "impliedVolatility": 13.68,
          "lastPrice": 250,
          "change": 216.3,
          "pChange": 641.839762611276,
          "totalBuyQuantity": 310525,
          "totalSellQuantity": 104725,
          "bidQty": 675,
          "bidprice": 249,
          "askQty": 25,
          "askPrice": 253,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23800,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE23800.00",
          "openInterest": 108627,
          "changeinOpenInterest": 58584,
          "pchangeinOpenInterest": 117.067322102991,
          "totalTradedVolume": 1231331,
          "impliedVolatility": 17.43,
          "lastPrice": 147.25,
          "change": -338.2,
          "pChange": -69.6673189823875,
          "totalBuyQuantity": 938000,
          "totalSellQuantity": 182950,
          "bidQty": 1000,
          "bidprice": 145.6,
          "askQty": 25,
          "askPrice": 147,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23800,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 23800,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE23800.00",
          "openInterest": 20332,
          "changeinOpenInterest": 4302,
          "pchangeinOpenInterest": 26.8371802869619,
          "totalTradedVolume": 128903,
          "impliedVolatility": 13.7,
          "lastPrice": 353.4,
          "change": 267.1,
          "pChange": 309.501738122827,
          "totalBuyQuantity": 25375,
          "totalSellQuantity": 8050,
          "bidQty": 1075,
          "bidprice": 345,
          "askQty": 25,
          "askPrice": 353.2,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23800,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE23800.00",
          "openInterest": 20452,
          "changeinOpenInterest": 10880,
          "pchangeinOpenInterest": 113.664855829503,
          "totalTradedVolume": 59474,
          "impliedVolatility": 15.54,
          "lastPrice": 193.15,
          "change": -293.25,
          "pChange": -60.2898848684211,
          "totalBuyQuantity": 4575,
          "totalSellQuantity": 9800,
          "bidQty": 200,
          "bidprice": 193.1,
          "askQty": 25,
          "askPrice": 204.25,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23800,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 23800,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE23800.00",
          "openInterest": 972,
          "changeinOpenInterest": 184,
          "pchangeinOpenInterest": 23.3502538071066,
          "totalTradedVolume": 6687,
          "impliedVolatility": 12.46,
          "lastPrice": 411.5,
          "change": 263.25,
          "pChange": 177.571669477234,
          "totalBuyQuantity": 12425,
          "totalSellQuantity": 1600,
          "bidQty": 50,
          "bidprice": 411.8,
          "askQty": 25,
          "askPrice": 424.35,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23800,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE23800.00",
          "openInterest": 1743,
          "changeinOpenInterest": 1401,
          "pchangeinOpenInterest": 409.649122807018,
          "totalTradedVolume": 6260,
          "impliedVolatility": 15.28,
          "lastPrice": 233.85,
          "change": -281.75,
          "pChange": -54.6450737005431,
          "totalBuyQuantity": 725,
          "totalSellQuantity": 1900,
          "bidQty": 25,
          "bidprice": 230.9,
          "askQty": 75,
          "askPrice": 243.25,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23800,
        "expiryDate": "19-Dec-2024",
        "CE": {
          "strikePrice": 23800,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE23800.00",
          "openInterest": 30,
          "changeinOpenInterest": -4,
          "pchangeinOpenInterest": -11.7647058823529,
          "totalTradedVolume": 308,
          "impliedVolatility": 11.39,
          "lastPrice": 456.3,
          "change": 243,
          "pChange": 113.924050632911,
          "totalBuyQuantity": 11575,
          "totalSellQuantity": 1875,
          "bidQty": 200,
          "bidprice": 467.2,
          "askQty": 300,
          "askPrice": 492.4,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23800,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE23800.00",
          "openInterest": 1,
          "changeinOpenInterest": 1,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 1,
          "impliedVolatility": 15.74,
          "lastPrice": 280.05,
          "change": -232.35,
          "pChange": -45.3454332552693,
          "totalBuyQuantity": 600,
          "totalSellQuantity": 2300,
          "bidQty": 100,
          "bidprice": 242,
          "askQty": 300,
          "askPrice": 281.35,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23800,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 23800,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE23800.00",
          "openInterest": 21906,
          "changeinOpenInterest": 6504,
          "pchangeinOpenInterest": 42.2282820412933,
          "totalTradedVolume": 34914,
          "impliedVolatility": 15.17,
          "lastPrice": 294,
          "change": -250.6,
          "pChange": -46.0154241645244,
          "totalBuyQuantity": 8225,
          "totalSellQuantity": 22025,
          "bidQty": 25,
          "bidprice": 284,
          "askQty": 925,
          "askPrice": 293.9,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23800,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE23800.00",
          "openInterest": 10892,
          "changeinOpenInterest": -1774,
          "pchangeinOpenInterest": -14.0060003158061,
          "totalTradedVolume": 39684,
          "impliedVolatility": 12.29,
          "lastPrice": 543.05,
          "change": 289.5,
          "pChange": 114.178662985604,
          "totalBuyQuantity": 17475,
          "totalSellQuantity": 9800,
          "bidQty": 25,
          "bidprice": 524.05,
          "askQty": 1800,
          "askPrice": 542.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23800,
        "expiryDate": "02-Jan-2025",
        "CE": {
          "strikePrice": 23800,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025CE23800.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 525,
          "totalSellQuantity": 600,
          "bidQty": 525,
          "bidprice": 560.8,
          "askQty": 600,
          "askPrice": 621.15,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23800,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE23800.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 450,
          "totalSellQuantity": 1800,
          "bidQty": 225,
          "bidprice": 302.4,
          "askQty": 1800,
          "askPrice": 334.4,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23800,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 23800,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE23800.00",
          "openInterest": 857,
          "changeinOpenInterest": -250,
          "pchangeinOpenInterest": -22.583559168925,
          "totalTradedVolume": 873,
          "impliedVolatility": 10.44,
          "lastPrice": 760,
          "change": 288,
          "pChange": 61.0169491525424,
          "totalBuyQuantity": 1125,
          "totalSellQuantity": 5500,
          "bidQty": 25,
          "bidprice": 661.05,
          "askQty": 100,
          "askPrice": 788.05,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23800,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE23800.00",
          "openInterest": 6827,
          "changeinOpenInterest": 6116,
          "pchangeinOpenInterest": 860.196905766526,
          "totalTradedVolume": 9235,
          "impliedVolatility": 14.72,
          "lastPrice": 366.6,
          "change": -226.25,
          "pChange": -38.1631103989205,
          "totalBuyQuantity": 2400,
          "totalSellQuantity": 2250,
          "bidQty": 25,
          "bidprice": 350,
          "askQty": 50,
          "askPrice": 380.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23850,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 23850,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE23850.00",
          "openInterest": 31771,
          "changeinOpenInterest": 29079,
          "pchangeinOpenInterest": 1080.20059435364,
          "totalTradedVolume": 560728,
          "impliedVolatility": 17.2,
          "lastPrice": 165.2,
          "change": -366.45,
          "pChange": -68.9269256089533,
          "totalBuyQuantity": 471250,
          "totalSellQuantity": 76850,
          "bidQty": 125,
          "bidprice": 164,
          "askQty": 1000,
          "askPrice": 166.6,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23850,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE23850.00",
          "openInterest": 43517,
          "changeinOpenInterest": 20915,
          "pchangeinOpenInterest": 92.5360587558623,
          "totalTradedVolume": 1436088,
          "impliedVolatility": 13.83,
          "lastPrice": 221.3,
          "change": 194.3,
          "pChange": 719.62962962963,
          "totalBuyQuantity": 66125,
          "totalSellQuantity": 19575,
          "bidQty": 75,
          "bidprice": 218.45,
          "askQty": 600,
          "askPrice": 222,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23850,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 23850,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE23850.00",
          "openInterest": 2032,
          "changeinOpenInterest": 1621,
          "pchangeinOpenInterest": 394.403892944039,
          "totalTradedVolume": 11967,
          "impliedVolatility": 15.44,
          "lastPrice": 211.8,
          "change": -315.5,
          "pChange": -59.8331120804096,
          "totalBuyQuantity": 2950,
          "totalSellQuantity": 7050,
          "bidQty": 200,
          "bidprice": 211.95,
          "askQty": 1800,
          "askPrice": 220.8,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23850,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE23850.00",
          "openInterest": 2940,
          "changeinOpenInterest": 1449,
          "pchangeinOpenInterest": 97.1830985915493,
          "totalTradedVolume": 26634,
          "impliedVolatility": 13.57,
          "lastPrice": 321.15,
          "change": 247.5,
          "pChange": 336.048879837067,
          "totalBuyQuantity": 11000,
          "totalSellQuantity": 2875,
          "bidQty": 50,
          "bidprice": 302.1,
          "askQty": 325,
          "askPrice": 321.05,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23850,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 23850,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE23850.00",
          "openInterest": 248,
          "changeinOpenInterest": 199,
          "pchangeinOpenInterest": 406.122448979592,
          "totalTradedVolume": 594,
          "impliedVolatility": 12.21,
          "lastPrice": 375.6,
          "change": 236.5,
          "pChange": 170.021567217829,
          "totalBuyQuantity": 12400,
          "totalSellQuantity": 1175,
          "bidQty": 275,
          "bidprice": 370.05,
          "askQty": 150,
          "askPrice": 414.6,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23850,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE23850.00",
          "openInterest": 349,
          "changeinOpenInterest": 345,
          "pchangeinOpenInterest": 8625,
          "totalTradedVolume": 794,
          "impliedVolatility": 15.59,
          "lastPrice": 260.95,
          "change": -294.05,
          "pChange": -52.981981981982,
          "totalBuyQuantity": 1900,
          "totalSellQuantity": 4525,
          "bidQty": 25,
          "bidprice": 249.1,
          "askQty": 1800,
          "askPrice": 260.9,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23850,
        "expiryDate": "19-Dec-2024",
        "CE": {
          "strikePrice": 23850,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE23850.00",
          "openInterest": 1,
          "changeinOpenInterest": -4,
          "pchangeinOpenInterest": -80,
          "totalTradedVolume": 9,
          "impliedVolatility": 9.73,
          "lastPrice": 384.75,
          "change": 192.35,
          "pChange": 99.9740124740125,
          "totalBuyQuantity": 14150,
          "totalSellQuantity": 1775,
          "bidQty": 275,
          "bidprice": 406.35,
          "askQty": 25,
          "askPrice": 475.1,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23850,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE23850.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 1000,
          "totalSellQuantity": 1150,
          "bidQty": 100,
          "bidprice": 245.1,
          "askQty": 100,
          "askPrice": 319.3,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23850,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 23850,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE23850.00",
          "openInterest": 1283,
          "changeinOpenInterest": 615,
          "pchangeinOpenInterest": 92.0658682634731,
          "totalTradedVolume": 4049,
          "impliedVolatility": 14.74,
          "lastPrice": 301.75,
          "change": -273.3,
          "pChange": -47.5263020606904,
          "totalBuyQuantity": 5225,
          "totalSellQuantity": 5425,
          "bidQty": 25,
          "bidprice": 300,
          "askQty": 900,
          "askPrice": 328.55,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23850,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE23850.00",
          "openInterest": 1190,
          "changeinOpenInterest": 247,
          "pchangeinOpenInterest": 26.1930010604454,
          "totalTradedVolume": 3384,
          "impliedVolatility": 11.47,
          "lastPrice": 489.55,
          "change": 255.25,
          "pChange": 108.941527955612,
          "totalBuyQuantity": 11350,
          "totalSellQuantity": 5000,
          "bidQty": 100,
          "bidprice": 479.8,
          "askQty": 100,
          "askPrice": 543.7,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23850,
        "expiryDate": "02-Jan-2025",
        "CE": {
          "strikePrice": 23850,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025CE23850.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 750,
          "totalSellQuantity": 1425,
          "bidQty": 750,
          "bidprice": 508,
          "askQty": 525,
          "askPrice": 621.4,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23850,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE23850.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 900,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 900,
          "askPrice": 369.05,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23850,
        "expiryDate": "30-Jan-2025",
        "PE": {
          "strikePrice": 23850,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE23850.00",
          "openInterest": 107,
          "changeinOpenInterest": 37,
          "pchangeinOpenInterest": 52.8571428571429,
          "totalTradedVolume": 144,
          "impliedVolatility": 14.92,
          "lastPrice": 392.85,
          "change": -172.7,
          "pChange": -30.5366457430819,
          "totalBuyQuantity": 1150,
          "totalSellQuantity": 975,
          "bidQty": 600,
          "bidprice": 354.1,
          "askQty": 25,
          "askPrice": 414.55,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23850,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE23850.00",
          "openInterest": 524,
          "changeinOpenInterest": 374,
          "pchangeinOpenInterest": 249.333333333333,
          "totalTradedVolume": 501,
          "impliedVolatility": 10.44,
          "lastPrice": 726.4,
          "change": 267.85,
          "pChange": 58.4123868716607,
          "totalBuyQuantity": 1150,
          "totalSellQuantity": 4550,
          "bidQty": 250,
          "bidprice": 620,
          "askQty": 25,
          "askPrice": 784.2,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23900,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 23900,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE23900.00",
          "openInterest": 116796,
          "changeinOpenInterest": 96046,
          "pchangeinOpenInterest": 462.872289156627,
          "totalTradedVolume": 943596,
          "impliedVolatility": 17.23,
          "lastPrice": 188,
          "change": -388.45,
          "pChange": -67.38659033741,
          "totalBuyQuantity": 587475,
          "totalSellQuantity": 115450,
          "bidQty": 150,
          "bidprice": 185.55,
          "askQty": 25,
          "askPrice": 187.95,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23900,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE23900.00",
          "openInterest": 170415,
          "changeinOpenInterest": 88904,
          "pchangeinOpenInterest": 109.069941480291,
          "totalTradedVolume": 2844722,
          "impliedVolatility": 13.56,
          "lastPrice": 190,
          "change": 168.75,
          "pChange": 794.117647058824,
          "totalBuyQuantity": 438475,
          "totalSellQuantity": 74400,
          "bidQty": 125,
          "bidprice": 189.45,
          "askQty": 600,
          "askPrice": 192.6,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23900,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 23900,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE23900.00",
          "openInterest": 11630,
          "changeinOpenInterest": 3742,
          "pchangeinOpenInterest": 47.4391480730223,
          "totalTradedVolume": 94756,
          "impliedVolatility": 12.86,
          "lastPrice": 280,
          "change": 217.4,
          "pChange": 347.284345047923,
          "totalBuyQuantity": 20225,
          "totalSellQuantity": 4950,
          "bidQty": 150,
          "bidprice": 274.25,
          "askQty": 50,
          "askPrice": 285.75,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23900,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE23900.00",
          "openInterest": 9055,
          "changeinOpenInterest": 6554,
          "pchangeinOpenInterest": 262.055177928828,
          "totalTradedVolume": 31743,
          "impliedVolatility": 15.31,
          "lastPrice": 231.45,
          "change": -330.05,
          "pChange": -58.780053428317,
          "totalBuyQuantity": 6175,
          "totalSellQuantity": 16650,
          "bidQty": 200,
          "bidprice": 231.6,
          "askQty": 1800,
          "askPrice": 239.85,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23900,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 23900,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE23900.00",
          "openInterest": 681,
          "changeinOpenInterest": 624,
          "pchangeinOpenInterest": 1094.73684210526,
          "totalTradedVolume": 2168,
          "impliedVolatility": 15.1,
          "lastPrice": 271.6,
          "change": -278.15,
          "pChange": -50.5957253296953,
          "totalBuyQuantity": 425,
          "totalSellQuantity": 1800,
          "bidQty": 25,
          "bidprice": 269.05,
          "askQty": 25,
          "askPrice": 278,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23900,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE23900.00",
          "openInterest": 814,
          "changeinOpenInterest": 242,
          "pchangeinOpenInterest": 42.3076923076923,
          "totalTradedVolume": 5953,
          "impliedVolatility": 12.95,
          "lastPrice": 362.45,
          "change": 242.95,
          "pChange": 203.305439330544,
          "totalBuyQuantity": 12950,
          "totalSellQuantity": 4950,
          "bidQty": 775,
          "bidprice": 345.35,
          "askQty": 3600,
          "askPrice": 361.75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23900,
        "expiryDate": "19-Dec-2024",
        "CE": {
          "strikePrice": 23900,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE23900.00",
          "openInterest": 66,
          "changeinOpenInterest": 63,
          "pchangeinOpenInterest": 2100,
          "totalTradedVolume": 83,
          "impliedVolatility": 11.92,
          "lastPrice": 408.4,
          "change": 224.1,
          "pChange": 121.595225176343,
          "totalBuyQuantity": 11650,
          "totalSellQuantity": 2150,
          "bidQty": 25,
          "bidprice": 401.9,
          "askQty": 200,
          "askPrice": 416.35,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23900,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE23900.00",
          "openInterest": 19,
          "changeinOpenInterest": 15,
          "pchangeinOpenInterest": 375,
          "totalTradedVolume": 28,
          "impliedVolatility": 14.89,
          "lastPrice": 300,
          "change": -273,
          "pChange": -47.6439790575916,
          "totalBuyQuantity": 800,
          "totalSellQuantity": 675,
          "bidQty": 100,
          "bidprice": 267.95,
          "askQty": 25,
          "askPrice": 319.75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23900,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 23900,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE23900.00",
          "openInterest": 9472,
          "changeinOpenInterest": 2716,
          "pchangeinOpenInterest": 40.2013025458851,
          "totalTradedVolume": 15081,
          "impliedVolatility": 14.66,
          "lastPrice": 320,
          "change": -287.35,
          "pChange": -47.312093521034,
          "totalBuyQuantity": 9500,
          "totalSellQuantity": 10500,
          "bidQty": 250,
          "bidprice": 317,
          "askQty": 25,
          "askPrice": 329.7,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23900,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE23900.00",
          "openInterest": 9566,
          "changeinOpenInterest": -12363,
          "pchangeinOpenInterest": -56.3773997902321,
          "totalTradedVolume": 41229,
          "impliedVolatility": 11.47,
          "lastPrice": 459.2,
          "change": 240.05,
          "pChange": 109.53684690851,
          "totalBuyQuantity": 18900,
          "totalSellQuantity": 6475,
          "bidQty": 700,
          "bidprice": 459.2,
          "askQty": 75,
          "askPrice": 465.8,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23900,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 23900,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE23900.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 300,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 300,
          "askPrice": 372.7,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23900,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025CE23900.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 825,
          "totalSellQuantity": 375,
          "bidQty": 825,
          "bidprice": 488.55,
          "askQty": 375,
          "askPrice": 559.6,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23900,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 23900,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE23900.00",
          "openInterest": 822,
          "changeinOpenInterest": 330,
          "pchangeinOpenInterest": 67.0731707317073,
          "totalTradedVolume": 1040,
          "impliedVolatility": 10.4,
          "lastPrice": 692.6,
          "change": 281.75,
          "pChange": 68.577339661677,
          "totalBuyQuantity": 2125,
          "totalSellQuantity": 3800,
          "bidQty": 25,
          "bidprice": 676.05,
          "askQty": 25,
          "askPrice": 725.7,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23900,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE23900.00",
          "openInterest": 6358,
          "changeinOpenInterest": 3500,
          "pchangeinOpenInterest": 122.463261021694,
          "totalTradedVolume": 4307,
          "impliedVolatility": 14.5,
          "lastPrice": 395.4,
          "change": -248.3,
          "pChange": -38.5738698151313,
          "totalBuyQuantity": 850,
          "totalSellQuantity": 1475,
          "bidQty": 150,
          "bidprice": 380.75,
          "askQty": 250,
          "askPrice": 407.45,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23950,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 23950,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE23950.00",
          "openInterest": 37012,
          "changeinOpenInterest": 17673,
          "pchangeinOpenInterest": 91.3852836237655,
          "totalTradedVolume": 1282888,
          "impliedVolatility": 13.63,
          "lastPrice": 165,
          "change": 147.75,
          "pChange": 856.521739130435,
          "totalBuyQuantity": 103775,
          "totalSellQuantity": 43925,
          "bidQty": 1000,
          "bidprice": 163,
          "askQty": 1000,
          "askPrice": 164.8,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23950,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE23950.00",
          "openInterest": 15114,
          "changeinOpenInterest": 12674,
          "pchangeinOpenInterest": 519.426229508197,
          "totalTradedVolume": 201951,
          "impliedVolatility": 16.94,
          "lastPrice": 208.9,
          "change": -412.55,
          "pChange": -66.3850671815915,
          "totalBuyQuantity": 21650,
          "totalSellQuantity": 23575,
          "bidQty": 25,
          "bidprice": 208.4,
          "askQty": 600,
          "askPrice": 211.5,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23950,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 23950,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE23950.00",
          "openInterest": 3103,
          "changeinOpenInterest": 1031,
          "pchangeinOpenInterest": 49.7586872586873,
          "totalTradedVolume": 33567,
          "impliedVolatility": 13.07,
          "lastPrice": 256.9,
          "change": 203.95,
          "pChange": 385.174693106704,
          "totalBuyQuantity": 220375,
          "totalSellQuantity": 4400,
          "bidQty": 1800,
          "bidprice": 244.95,
          "askQty": 200,
          "askPrice": 261.8,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23950,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE23950.00",
          "openInterest": 1180,
          "changeinOpenInterest": 937,
          "pchangeinOpenInterest": 385.59670781893,
          "totalTradedVolume": 4370,
          "impliedVolatility": 15.29,
          "lastPrice": 254.35,
          "change": -346.8,
          "pChange": -57.6894285951925,
          "totalBuyQuantity": 3800,
          "totalSellQuantity": 2800,
          "bidQty": 200,
          "bidprice": 252.9,
          "askQty": 75,
          "askPrice": 255,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23950,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 23950,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE23950.00",
          "openInterest": 276,
          "changeinOpenInterest": 181,
          "pchangeinOpenInterest": 190.526315789474,
          "totalTradedVolume": 1197,
          "impliedVolatility": 12.46,
          "lastPrice": 324,
          "change": 218.85,
          "pChange": 208.131241084165,
          "totalBuyQuantity": 12100,
          "totalSellQuantity": 1025,
          "bidQty": 400,
          "bidprice": 211.4,
          "askQty": 400,
          "askPrice": 374.4,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23950,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE23950.00",
          "openInterest": 65,
          "changeinOpenInterest": 52,
          "pchangeinOpenInterest": 400,
          "totalTradedVolume": 108,
          "impliedVolatility": 15.45,
          "lastPrice": 302.1,
          "change": -12.35,
          "pChange": -3.9274924471299,
          "totalBuyQuantity": 1450,
          "totalSellQuantity": 1275,
          "bidQty": 50,
          "bidprice": 190.35,
          "askQty": 25,
          "askPrice": 342.5,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23950,
        "expiryDate": "19-Dec-2024",
        "PE": {
          "strikePrice": 23950,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE23950.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 1925,
          "totalSellQuantity": 1100,
          "bidQty": 900,
          "bidprice": 81.95,
          "askQty": 100,
          "askPrice": 399.85,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23950,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE23950.00",
          "openInterest": 1,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 230.45,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 13675,
          "totalSellQuantity": 2525,
          "bidQty": 900,
          "bidprice": 172.15,
          "askQty": 900,
          "askPrice": 450.05,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23950,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 23950,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE23950.00",
          "openInterest": 830,
          "changeinOpenInterest": 133,
          "pchangeinOpenInterest": 19.0817790530847,
          "totalTradedVolume": 2818,
          "impliedVolatility": 14.64,
          "lastPrice": 340.75,
          "change": -301.85,
          "pChange": -46.9732337379396,
          "totalBuyQuantity": 4050,
          "totalSellQuantity": 1100,
          "bidQty": 1775,
          "bidprice": 265.75,
          "askQty": 900,
          "askPrice": 389.85,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23950,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE23950.00",
          "openInterest": 999,
          "changeinOpenInterest": -283,
          "pchangeinOpenInterest": -22.0748829953198,
          "totalTradedVolume": 3376,
          "impliedVolatility": 11.45,
          "lastPrice": 429.4,
          "change": 230.25,
          "pChange": 115.616369570675,
          "totalBuyQuantity": 16375,
          "totalSellQuantity": 4200,
          "bidQty": 500,
          "bidprice": 420.55,
          "askQty": 500,
          "askPrice": 468.3,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23950,
        "expiryDate": "02-Jan-2025",
        "CE": {
          "strikePrice": 23950,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025CE23950.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 1800,
          "totalSellQuantity": 1800,
          "bidQty": 900,
          "bidprice": 393.9,
          "askQty": 1800,
          "askPrice": 551.1,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23950,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 23950,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE23950.00",
          "openInterest": 131,
          "changeinOpenInterest": 108,
          "pchangeinOpenInterest": 469.565217391304,
          "totalTradedVolume": 148,
          "impliedVolatility": 10.02,
          "lastPrice": 646.35,
          "change": 66.3000000000001,
          "pChange": 11.4300491336954,
          "totalBuyQuantity": 1800,
          "totalSellQuantity": 3625,
          "bidQty": 900,
          "bidprice": 565.9,
          "askQty": 1800,
          "askPrice": 719.1,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23950,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE23950.00",
          "openInterest": 5,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 580.2,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 950,
          "totalSellQuantity": 300,
          "bidQty": 50,
          "bidprice": 376.55,
          "askQty": 50,
          "askPrice": 522.75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24000,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 24000,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE24000.00",
          "openInterest": 119938,
          "changeinOpenInterest": 37810,
          "pchangeinOpenInterest": 46.0378920709137,
          "totalTradedVolume": 625011,
          "impliedVolatility": 16.76,
          "lastPrice": 233,
          "change": -428.6,
          "pChange": -64.782345828295,
          "totalBuyQuantity": 131225,
          "totalSellQuantity": 97900,
          "bidQty": 150,
          "bidprice": 233.05,
          "askQty": 150,
          "askPrice": 236.3,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24000,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE24000.00",
          "openInterest": 219128,
          "changeinOpenInterest": -32645,
          "pchangeinOpenInterest": -12.966044810206,
          "totalTradedVolume": 4489548,
          "impliedVolatility": 13.52,
          "lastPrice": 140.25,
          "change": 126.15,
          "pChange": 894.68085106383,
          "totalBuyQuantity": 928375,
          "totalSellQuantity": 225675,
          "bidQty": 25,
          "bidprice": 140.2,
          "askQty": 600,
          "askPrice": 141.5,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24000,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 24000,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE24000.00",
          "openInterest": 10617,
          "changeinOpenInterest": 8711,
          "pchangeinOpenInterest": 457.030430220357,
          "totalTradedVolume": 41456,
          "impliedVolatility": 15.15,
          "lastPrice": 276.4,
          "change": -370.05,
          "pChange": -57.2434062959239,
          "totalBuyQuantity": 8050,
          "totalSellQuantity": 13725,
          "bidQty": 200,
          "bidprice": 276.3,
          "askQty": 50,
          "askPrice": 276.65,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24000,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE24000.00",
          "openInterest": 20757,
          "changeinOpenInterest": 5089,
          "pchangeinOpenInterest": 32.4802144498341,
          "totalTradedVolume": 201367,
          "impliedVolatility": 12.87,
          "lastPrice": 228,
          "change": 182.5,
          "pChange": 401.098901098901,
          "totalBuyQuantity": 46200,
          "totalSellQuantity": 14150,
          "bidQty": 25,
          "bidprice": 228,
          "askQty": 25,
          "askPrice": 229.3,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24000,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 24000,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE24000.00",
          "openInterest": 3764,
          "changeinOpenInterest": 3436,
          "pchangeinOpenInterest": 1047.56097560976,
          "totalTradedVolume": 8078,
          "impliedVolatility": 14.74,
          "lastPrice": 310,
          "change": -334.8,
          "pChange": -51.9230769230769,
          "totalBuyQuantity": 1525,
          "totalSellQuantity": 4225,
          "bidQty": 25,
          "bidprice": 305,
          "askQty": 25,
          "askPrice": 315.05,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24000,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE24000.00",
          "openInterest": 4434,
          "changeinOpenInterest": 2388,
          "pchangeinOpenInterest": 116.715542521994,
          "totalTradedVolume": 18459,
          "impliedVolatility": 12.65,
          "lastPrice": 301.75,
          "change": 210.65,
          "pChange": 231.229418221734,
          "totalBuyQuantity": 13975,
          "totalSellQuantity": 2550,
          "bidQty": 200,
          "bidprice": 293.05,
          "askQty": 125,
          "askPrice": 301.75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24000,
        "expiryDate": "19-Dec-2024",
        "CE": {
          "strikePrice": 24000,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE24000.00",
          "openInterest": 249,
          "changeinOpenInterest": 62,
          "pchangeinOpenInterest": 33.1550802139037,
          "totalTradedVolume": 708,
          "impliedVolatility": 11.76,
          "lastPrice": 348.45,
          "change": 202.95,
          "pChange": 139.484536082474,
          "totalBuyQuantity": 14800,
          "totalSellQuantity": 4775,
          "bidQty": 200,
          "bidprice": 349.6,
          "askQty": 300,
          "askPrice": 357.45,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24000,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE24000.00",
          "openInterest": 20,
          "changeinOpenInterest": 20,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 31,
          "impliedVolatility": 14.88,
          "lastPrice": 344.8,
          "change": -283.7,
          "pChange": -45.1392203659507,
          "totalBuyQuantity": 1250,
          "totalSellQuantity": 1325,
          "bidQty": 900,
          "bidprice": 319.1,
          "askQty": 100,
          "askPrice": 359.05,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24000,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 24000,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE24000.00",
          "openInterest": 136805,
          "changeinOpenInterest": 30408,
          "pchangeinOpenInterest": 28.5797531885298,
          "totalTradedVolume": 128630,
          "impliedVolatility": 14.56,
          "lastPrice": 361,
          "change": -313.15,
          "pChange": -46.4510865534377,
          "totalBuyQuantity": 15650,
          "totalSellQuantity": 47150,
          "bidQty": 325,
          "bidprice": 361,
          "askQty": 100,
          "askPrice": 366.55,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24000,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE24000.00",
          "openInterest": 96974,
          "changeinOpenInterest": 9725,
          "pchangeinOpenInterest": 11.1462595559835,
          "totalTradedVolume": 210161,
          "impliedVolatility": 11.68,
          "lastPrice": 408,
          "change": 225.05,
          "pChange": 123.011751844766,
          "totalBuyQuantity": 56275,
          "totalSellQuantity": 15125,
          "bidQty": 25,
          "bidprice": 405.1,
          "askQty": 750,
          "askPrice": 408,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24000,
        "expiryDate": "02-Jan-2025",
        "CE": {
          "strikePrice": 24000,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025CE24000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 825,
          "totalSellQuantity": 1800,
          "bidQty": 825,
          "bidprice": 441.45,
          "askQty": 900,
          "askPrice": 488.8,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24000,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE24000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 750,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 375,
          "askPrice": 409.2,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24000,
        "expiryDate": "30-Jan-2025",
        "PE": {
          "strikePrice": 24000,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE24000.00",
          "openInterest": 27895,
          "changeinOpenInterest": 8044,
          "pchangeinOpenInterest": 40.5218880660924,
          "totalTradedVolume": 20616,
          "impliedVolatility": 14.4,
          "lastPrice": 431.05,
          "change": -267.55,
          "pChange": -38.2980246206699,
          "totalBuyQuantity": 9725,
          "totalSellQuantity": 5250,
          "bidQty": 100,
          "bidprice": 430,
          "askQty": 150,
          "askPrice": 447.3,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24000,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE24000.00",
          "openInterest": 21699,
          "changeinOpenInterest": 7636,
          "pchangeinOpenInterest": 54.2985138306194,
          "totalTradedVolume": 21027,
          "impliedVolatility": 10.48,
          "lastPrice": 633.05,
          "change": 251.45,
          "pChange": 65.893605870021,
          "totalBuyQuantity": 14425,
          "totalSellQuantity": 4150,
          "bidQty": 25,
          "bidprice": 633.05,
          "askQty": 300,
          "askPrice": 652.45,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24000,
        "expiryDate": "27-Mar-2025",
        "PE": {
          "strikePrice": 24000,
          "expiryDate": "27-Mar-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY27-03-2025PE24000.00",
          "openInterest": 40004,
          "changeinOpenInterest": 1193,
          "pchangeinOpenInterest": 3.07387080982196,
          "totalTradedVolume": 12852,
          "impliedVolatility": 15.41,
          "lastPrice": 537,
          "change": -195.55,
          "pChange": -26.6944235888335,
          "totalBuyQuantity": 5450,
          "totalSellQuantity": 8125,
          "bidQty": 25,
          "bidprice": 530.25,
          "askQty": 25,
          "askPrice": 537,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24000,
          "expiryDate": "27-Mar-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY27-03-2025CE24000.00",
          "openInterest": 20112,
          "changeinOpenInterest": 258,
          "pchangeinOpenInterest": 1.29948624962224,
          "totalTradedVolume": 11078,
          "impliedVolatility": 9.33,
          "lastPrice": 948,
          "change": 274.45,
          "pChange": 40.7467893994507,
          "totalBuyQuantity": 10450,
          "totalSellQuantity": 1675,
          "bidQty": 50,
          "bidprice": 937.4,
          "askQty": 250,
          "askPrice": 948,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24000,
        "expiryDate": "26-Jun-2025",
        "CE": {
          "strikePrice": 24000,
          "expiryDate": "26-Jun-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-06-2025CE24000.00",
          "openInterest": 2444,
          "changeinOpenInterest": 83,
          "pchangeinOpenInterest": 3.5154595510377,
          "totalTradedVolume": 1074,
          "impliedVolatility": 6.31,
          "lastPrice": 1358,
          "change": 286.6,
          "pChange": 26.7500466679111,
          "totalBuyQuantity": 8500,
          "totalSellQuantity": 325,
          "bidQty": 25,
          "bidprice": 1338.4,
          "askQty": 25,
          "askPrice": 1358,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24000,
          "expiryDate": "26-Jun-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-06-2025PE24000.00",
          "openInterest": 7062,
          "changeinOpenInterest": 401,
          "pchangeinOpenInterest": 6.0201170995346,
          "totalTradedVolume": 1602,
          "impliedVolatility": 16.62,
          "lastPrice": 652,
          "change": -172.9,
          "pChange": -20.9601163777428,
          "totalBuyQuantity": 2200,
          "totalSellQuantity": 6725,
          "bidQty": 25,
          "bidprice": 645,
          "askQty": 25,
          "askPrice": 652,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24000,
        "expiryDate": "25-Sep-2025",
        "CE": {
          "strikePrice": 24000,
          "expiryDate": "25-Sep-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-09-2025CE24000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 50,
          "totalSellQuantity": 0,
          "bidQty": 50,
          "bidprice": 100,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24000,
          "expiryDate": "25-Sep-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-09-2025PE24000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 250,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 425.05,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24000,
        "expiryDate": "24-Dec-2025",
        "CE": {
          "strikePrice": 24000,
          "expiryDate": "24-Dec-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-12-2025CE24000.00",
          "openInterest": 1904,
          "changeinOpenInterest": 21,
          "pchangeinOpenInterest": 1.11524163568773,
          "totalTradedVolume": 267,
          "impliedVolatility": 0,
          "lastPrice": 2175,
          "change": 280.45,
          "pChange": 14.8029875168246,
          "totalBuyQuantity": 1950,
          "totalSellQuantity": 825,
          "bidQty": 300,
          "bidprice": 2170.3,
          "askQty": 25,
          "askPrice": 2236,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24000,
          "expiryDate": "24-Dec-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-12-2025PE24000.00",
          "openInterest": 14001,
          "changeinOpenInterest": 178,
          "pchangeinOpenInterest": 1.2877088909788,
          "totalTradedVolume": 1648,
          "impliedVolatility": 18.89,
          "lastPrice": 838,
          "change": -131.4,
          "pChange": -13.554776150196,
          "totalBuyQuantity": 5200,
          "totalSellQuantity": 8100,
          "bidQty": 325,
          "bidprice": 815,
          "askQty": 250,
          "askPrice": 835,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24000,
        "expiryDate": "25-Jun-2026",
        "CE": {
          "strikePrice": 24000,
          "expiryDate": "25-Jun-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-06-2026CE24000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 25,
          "totalSellQuantity": 0,
          "bidQty": 25,
          "bidprice": 1750,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24000,
          "expiryDate": "25-Jun-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-06-2026PE24000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 5700,
          "totalSellQuantity": 0,
          "bidQty": 5400,
          "bidprice": 2.55,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24000,
        "expiryDate": "31-Dec-2026",
        "CE": {
          "strikePrice": 24000,
          "expiryDate": "31-Dec-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY31-12-2026CE24000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 25,
          "totalSellQuantity": 0,
          "bidQty": 25,
          "bidprice": 2050,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24000,
          "expiryDate": "31-Dec-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY31-12-2026PE24000.00",
          "openInterest": 176,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 976,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3425,
          "totalSellQuantity": 200,
          "bidQty": 250,
          "bidprice": 870.55,
          "askQty": 100,
          "askPrice": 1278.7,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24000,
        "expiryDate": "24-Jun-2027",
        "PE": {
          "strikePrice": 24000,
          "expiryDate": "24-Jun-2027",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-06-2027PE24000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 250,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 837.35,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24000,
        "expiryDate": "30-Dec-2027",
        "PE": {
          "strikePrice": 24000,
          "expiryDate": "30-Dec-2027",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-12-2027PE24000.00",
          "openInterest": 6,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 764.05,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 250,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 782.55,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24000,
        "expiryDate": "29-Jun-2028",
        "PE": {
          "strikePrice": 24000,
          "expiryDate": "29-Jun-2028",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY29-06-2028PE24000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 250,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 728.15,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24000,
        "expiryDate": "28-Dec-2028",
        "PE": {
          "strikePrice": 24000,
          "expiryDate": "28-Dec-2028",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-12-2028PE24000.00",
          "openInterest": 20,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 593.7,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 500,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 740.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24000,
        "expiryDate": "28-Jun-2029",
        "PE": {
          "strikePrice": 24000,
          "expiryDate": "28-Jun-2029",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-06-2029PE24000.00",
          "openInterest": 1,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 694.05,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 275,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 624.7,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24050,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 24050,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE24050.00",
          "openInterest": 32013,
          "changeinOpenInterest": 13066,
          "pchangeinOpenInterest": 68.960785348604,
          "totalTradedVolume": 1087937,
          "impliedVolatility": 13.3,
          "lastPrice": 116.5,
          "change": 105.35,
          "pChange": 944.843049327354,
          "totalBuyQuantity": 347900,
          "totalSellQuantity": 28775,
          "bidQty": 1000,
          "bidprice": 116.55,
          "askQty": 350,
          "askPrice": 119.95,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24050,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE24050.00",
          "openInterest": 7475,
          "changeinOpenInterest": 6243,
          "pchangeinOpenInterest": 506.737012987013,
          "totalTradedVolume": 40872,
          "impliedVolatility": 17.15,
          "lastPrice": 265.8,
          "change": -444.7,
          "pChange": -62.5897255453906,
          "totalBuyQuantity": 10275,
          "totalSellQuantity": 14925,
          "bidQty": 275,
          "bidprice": 257.85,
          "askQty": 350,
          "askPrice": 266.75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24050,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 24050,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE24050.00",
          "openInterest": 642,
          "changeinOpenInterest": 370,
          "pchangeinOpenInterest": 136.029411764706,
          "totalTradedVolume": 1794,
          "impliedVolatility": 15.29,
          "lastPrice": 305.1,
          "change": -324.85,
          "pChange": -51.5675847289468,
          "totalBuyQuantity": 3325,
          "totalSellQuantity": 3150,
          "bidQty": 2275,
          "bidprice": 280.05,
          "askQty": 125,
          "askPrice": 321,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24050,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE24050.00",
          "openInterest": 2372,
          "changeinOpenInterest": 1180,
          "pchangeinOpenInterest": 98.993288590604,
          "totalTradedVolume": 19971,
          "impliedVolatility": 13.02,
          "lastPrice": 207.1,
          "change": 168.35,
          "pChange": 434.451612903226,
          "totalBuyQuantity": 140825,
          "totalSellQuantity": 3100,
          "bidQty": 25,
          "bidprice": 199,
          "askQty": 75,
          "askPrice": 207,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24050,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 24050,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE24050.00",
          "openInterest": 260,
          "changeinOpenInterest": 255,
          "pchangeinOpenInterest": 5100,
          "totalTradedVolume": 405,
          "impliedVolatility": 11.94,
          "lastPrice": 260.9,
          "change": 47.6,
          "pChange": 22.3159868729489,
          "totalBuyQuantity": 9150,
          "totalSellQuantity": 300,
          "bidQty": 50,
          "bidprice": 242,
          "askQty": 300,
          "askPrice": 286.65,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24050,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE24050.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 900,
          "totalSellQuantity": 900,
          "bidQty": 900,
          "bidprice": 246.95,
          "askQty": 900,
          "askPrice": 372.8,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24050,
        "expiryDate": "19-Dec-2024",
        "CE": {
          "strikePrice": 24050,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE24050.00",
          "openInterest": 1,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 245.45,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 13525,
          "totalSellQuantity": 900,
          "bidQty": 900,
          "bidprice": 21.85,
          "askQty": 900,
          "askPrice": 367.15,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24050,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 24050,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE24050.00",
          "openInterest": 942,
          "changeinOpenInterest": 104,
          "pchangeinOpenInterest": 12.4105011933174,
          "totalTradedVolume": 2956,
          "impliedVolatility": 11.45,
          "lastPrice": 374.3,
          "change": 206.4,
          "pChange": 122.930315664086,
          "totalBuyQuantity": 20100,
          "totalSellQuantity": 5600,
          "bidQty": 100,
          "bidprice": 370,
          "askQty": 250,
          "askPrice": 406.9,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24050,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE24050.00",
          "openInterest": 555,
          "changeinOpenInterest": 192,
          "pchangeinOpenInterest": 52.8925619834711,
          "totalTradedVolume": 1231,
          "impliedVolatility": 14.58,
          "lastPrice": 384.7,
          "change": -323.3,
          "pChange": -45.6638418079096,
          "totalBuyQuantity": 3750,
          "totalSellQuantity": 1100,
          "bidQty": 100,
          "bidprice": 355.35,
          "askQty": 25,
          "askPrice": 422.65,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24050,
        "expiryDate": "02-Jan-2025",
        "CE": {
          "strikePrice": 24050,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025CE24050.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 1800,
          "totalSellQuantity": 1800,
          "bidQty": 900,
          "bidprice": 331.5,
          "askQty": 1800,
          "askPrice": 485.2,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24050,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 24050,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE24050.00",
          "openInterest": 8,
          "changeinOpenInterest": -1,
          "pchangeinOpenInterest": -11.1111111111111,
          "totalTradedVolume": 5,
          "impliedVolatility": 9.84,
          "lastPrice": 577.5,
          "change": 20.85,
          "pChange": 3.74562112638103,
          "totalBuyQuantity": 3025,
          "totalSellQuantity": 4500,
          "bidQty": 25,
          "bidprice": 577.5,
          "askQty": 25,
          "askPrice": 654.15,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24050,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE24050.00",
          "openInterest": 53,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 720,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24100,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 24100,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE24100.00",
          "openInterest": 26671,
          "changeinOpenInterest": 7724,
          "pchangeinOpenInterest": 40.766348234549,
          "totalTradedVolume": 79368,
          "impliedVolatility": 16.76,
          "lastPrice": 291.2,
          "change": -468.55,
          "pChange": -61.6716025008226,
          "totalBuyQuantity": 11950,
          "totalSellQuantity": 20625,
          "bidQty": 225,
          "bidprice": 289.05,
          "askQty": 1000,
          "askPrice": 294.5,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24100,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE24100.00",
          "openInterest": 100863,
          "changeinOpenInterest": 3044,
          "pchangeinOpenInterest": 3.11186988212924,
          "totalTradedVolume": 2204389,
          "impliedVolatility": 13.27,
          "lastPrice": 97.55,
          "change": 88.5,
          "pChange": 977.900552486188,
          "totalBuyQuantity": 351950,
          "totalSellQuantity": 65450,
          "bidQty": 1075,
          "bidprice": 97.3,
          "askQty": 1000,
          "askPrice": 99,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24100,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 24100,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE24100.00",
          "openInterest": 7297,
          "changeinOpenInterest": 2144,
          "pchangeinOpenInterest": 41.6068309722492,
          "totalTradedVolume": 79284,
          "impliedVolatility": 12.66,
          "lastPrice": 178.9,
          "change": 146.95,
          "pChange": 459.937402190923,
          "totalBuyQuantity": 183450,
          "totalSellQuantity": 10100,
          "bidQty": 225,
          "bidprice": 174.45,
          "askQty": 200,
          "askPrice": 179.5,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24100,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE24100.00",
          "openInterest": 877,
          "changeinOpenInterest": 562,
          "pchangeinOpenInterest": 178.412698412698,
          "totalTradedVolume": 2808,
          "impliedVolatility": 15.14,
          "lastPrice": 330,
          "change": -398.2,
          "pChange": -54.6827794561934,
          "totalBuyQuantity": 1250,
          "totalSellQuantity": 4775,
          "bidQty": 50,
          "bidprice": 320,
          "askQty": 100,
          "askPrice": 330,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24100,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 24100,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE24100.00",
          "openInterest": 185,
          "changeinOpenInterest": 180,
          "pchangeinOpenInterest": 3600,
          "totalTradedVolume": 393,
          "impliedVolatility": 14.96,
          "lastPrice": 365.8,
          "change": -340.3,
          "pChange": -48.1943067554171,
          "totalBuyQuantity": 1550,
          "totalSellQuantity": 50,
          "bidQty": 25,
          "bidprice": 336.1,
          "askQty": 25,
          "askPrice": 373.55,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24100,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE24100.00",
          "openInterest": 741,
          "changeinOpenInterest": 401,
          "pchangeinOpenInterest": 117.941176470588,
          "totalTradedVolume": 3684,
          "impliedVolatility": 12.04,
          "lastPrice": 239.8,
          "change": 166.4,
          "pChange": 226.702997275204,
          "totalBuyQuantity": 8725,
          "totalSellQuantity": 1550,
          "bidQty": 200,
          "bidprice": 239,
          "askQty": 25,
          "askPrice": 258.55,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24100,
        "expiryDate": "19-Dec-2024",
        "CE": {
          "strikePrice": 24100,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE24100.00",
          "openInterest": 8,
          "changeinOpenInterest": 1,
          "pchangeinOpenInterest": 14.2857142857143,
          "totalTradedVolume": 2,
          "impliedVolatility": 11.77,
          "lastPrice": 297.8,
          "change": 97.8,
          "pChange": 48.9,
          "totalBuyQuantity": 12875,
          "totalSellQuantity": 900,
          "bidQty": 200,
          "bidprice": 293.55,
          "askQty": 900,
          "askPrice": 344.75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24100,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 24100,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE24100.00",
          "openInterest": 6677,
          "changeinOpenInterest": 411,
          "pchangeinOpenInterest": 6.55920842642834,
          "totalTradedVolume": 23720,
          "impliedVolatility": 12.55,
          "lastPrice": 380.6,
          "change": 227.65,
          "pChange": 148.839490029421,
          "totalBuyQuantity": 26350,
          "totalSellQuantity": 7375,
          "bidQty": 25,
          "bidprice": 329.3,
          "askQty": 1800,
          "askPrice": 361.55,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24100,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE24100.00",
          "openInterest": 3384,
          "changeinOpenInterest": 1426,
          "pchangeinOpenInterest": 72.829417773238,
          "totalTradedVolume": 5643,
          "impliedVolatility": 14.62,
          "lastPrice": 410,
          "change": -330.05,
          "pChange": -44.5983379501385,
          "totalBuyQuantity": 4150,
          "totalSellQuantity": 4875,
          "bidQty": 25,
          "bidprice": 395,
          "askQty": 25,
          "askPrice": 426.35,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24100,
        "expiryDate": "02-Jan-2025",
        "CE": {
          "strikePrice": 24100,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025CE24100.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 1800,
          "totalSellQuantity": 900,
          "bidQty": 900,
          "bidprice": 338.05,
          "askQty": 900,
          "askPrice": 433.05,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24100,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 24100,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE24100.00",
          "openInterest": 757,
          "changeinOpenInterest": 162,
          "pchangeinOpenInterest": 27.2268907563025,
          "totalTradedVolume": 1029,
          "impliedVolatility": 10.5,
          "lastPrice": 574.35,
          "change": 234.85,
          "pChange": 69.1752577319588,
          "totalBuyQuantity": 3925,
          "totalSellQuantity": 3950,
          "bidQty": 900,
          "bidprice": 539.2,
          "askQty": 25,
          "askPrice": 592.8,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24100,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE24100.00",
          "openInterest": 238,
          "changeinOpenInterest": -1,
          "pchangeinOpenInterest": -0.418410041841004,
          "totalTradedVolume": 46,
          "impliedVolatility": 14.74,
          "lastPrice": 487.35,
          "change": -258.5,
          "pChange": -34.65844338674,
          "totalBuyQuantity": 3575,
          "totalSellQuantity": 1700,
          "bidQty": 1775,
          "bidprice": 379.9,
          "askQty": 800,
          "askPrice": 532.55,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24150,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 24150,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE24150.00",
          "openInterest": 3780,
          "changeinOpenInterest": 2066,
          "pchangeinOpenInterest": 120.536756126021,
          "totalTradedVolume": 16792,
          "impliedVolatility": 16.82,
          "lastPrice": 323.8,
          "change": -482.75,
          "pChange": -59.8536978488624,
          "totalBuyQuantity": 4550,
          "totalSellQuantity": 10650,
          "bidQty": 225,
          "bidprice": 321.5,
          "askQty": 300,
          "askPrice": 329.9,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24150,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE24150.00",
          "openInterest": 35622,
          "changeinOpenInterest": 15452,
          "pchangeinOpenInterest": 76.6088249876054,
          "totalTradedVolume": 1080400,
          "impliedVolatility": 13.35,
          "lastPrice": 82,
          "change": 74.55,
          "pChange": 1000.6711409396,
          "totalBuyQuantity": 110975,
          "totalSellQuantity": 40300,
          "bidQty": 1000,
          "bidprice": 80.4,
          "askQty": 1000,
          "askPrice": 81.8,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24150,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 24150,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE24150.00",
          "openInterest": 596,
          "changeinOpenInterest": 336,
          "pchangeinOpenInterest": 129.230769230769,
          "totalTradedVolume": 840,
          "impliedVolatility": 15.74,
          "lastPrice": 369.6,
          "change": -418.65,
          "pChange": -53.1113225499524,
          "totalBuyQuantity": 2625,
          "totalSellQuantity": 3725,
          "bidQty": 150,
          "bidprice": 250.5,
          "askQty": 175,
          "askPrice": 481.65,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24150,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE24150.00",
          "openInterest": 2498,
          "changeinOpenInterest": 1684,
          "pchangeinOpenInterest": 206.879606879607,
          "totalTradedVolume": 27091,
          "impliedVolatility": 12.88,
          "lastPrice": 162.5,
          "change": 135.8,
          "pChange": 508.614232209738,
          "totalBuyQuantity": 37650,
          "totalSellQuantity": 4850,
          "bidQty": 500,
          "bidprice": 150.55,
          "askQty": 1800,
          "askPrice": 162.05,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24150,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 24150,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE24150.00",
          "openInterest": 3,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 299,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 850,
          "totalSellQuantity": 900,
          "bidQty": 250,
          "bidprice": 292,
          "askQty": 900,
          "askPrice": 533.45,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24150,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE24150.00",
          "openInterest": 198,
          "changeinOpenInterest": 159,
          "pchangeinOpenInterest": 407.692307692308,
          "totalTradedVolume": 1215,
          "impliedVolatility": 12.16,
          "lastPrice": 220.3,
          "change": 152.2,
          "pChange": 223.494860499266,
          "totalBuyQuantity": 8725,
          "totalSellQuantity": 1825,
          "bidQty": 25,
          "bidprice": 210,
          "askQty": 900,
          "askPrice": 259,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24150,
        "expiryDate": "19-Dec-2024",
        "PE": {
          "strikePrice": 24150,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024PE24150.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 600,
          "totalSellQuantity": 0,
          "bidQty": 600,
          "bidprice": 304.85,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24150,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE24150.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 13625,
          "totalSellQuantity": 300,
          "bidQty": 900,
          "bidprice": 47.3,
          "askQty": 300,
          "askPrice": 349.45,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24150,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 24150,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE24150.00",
          "openInterest": 1093,
          "changeinOpenInterest": 328,
          "pchangeinOpenInterest": 42.8758169934641,
          "totalTradedVolume": 3033,
          "impliedVolatility": 11.33,
          "lastPrice": 320.65,
          "change": 181.1,
          "pChange": 129.774274453601,
          "totalBuyQuantity": 14525,
          "totalSellQuantity": 2700,
          "bidQty": 250,
          "bidprice": 254.45,
          "askQty": 25,
          "askPrice": 378.65,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24150,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE24150.00",
          "openInterest": 548,
          "changeinOpenInterest": 34,
          "pchangeinOpenInterest": 6.6147859922179,
          "totalTradedVolume": 964,
          "impliedVolatility": 14.55,
          "lastPrice": 433.15,
          "change": -336.65,
          "pChange": -43.7321382177189,
          "totalBuyQuantity": 1100,
          "totalSellQuantity": 1450,
          "bidQty": 500,
          "bidprice": 374.7,
          "askQty": 25,
          "askPrice": 494.05,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24150,
        "expiryDate": "02-Jan-2025",
        "CE": {
          "strikePrice": 24150,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025CE24150.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 1800,
          "totalSellQuantity": 1800,
          "bidQty": 1800,
          "bidprice": 291.9,
          "askQty": 1800,
          "askPrice": 448.3,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24150,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 24150,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE24150.00",
          "openInterest": 564,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 326.65,
          "change": 2.5,
          "pChange": 0.771247879068333,
          "totalBuyQuantity": 3100,
          "totalSellQuantity": 1800,
          "bidQty": 900,
          "bidprice": 401.7,
          "askQty": 300,
          "askPrice": 619.95,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24150,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE24150.00",
          "openInterest": 11,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 804,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 925,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 25,
          "askPrice": 522.3,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24200,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 24200,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE24200.00",
          "openInterest": 45900,
          "changeinOpenInterest": -927,
          "pchangeinOpenInterest": -1.97962713818951,
          "totalTradedVolume": 55405,
          "impliedVolatility": 17.06,
          "lastPrice": 360,
          "change": -496.1,
          "pChange": -57.948837752599,
          "totalBuyQuantity": 10225,
          "totalSellQuantity": 18800,
          "bidQty": 1250,
          "bidprice": 355.5,
          "askQty": 600,
          "askPrice": 364.5,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24200,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE24200.00",
          "openInterest": 149328,
          "changeinOpenInterest": 18104,
          "pchangeinOpenInterest": 13.7962567822959,
          "totalTradedVolume": 2549995,
          "impliedVolatility": 13.31,
          "lastPrice": 67.25,
          "change": 60.85,
          "pChange": 950.78125,
          "totalBuyQuantity": 578425,
          "totalSellQuantity": 101800,
          "bidQty": 600,
          "bidprice": 66,
          "askQty": 25,
          "askPrice": 67.25,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24200,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 24200,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE24200.00",
          "openInterest": 9532,
          "changeinOpenInterest": 2008,
          "pchangeinOpenInterest": 26.6879319510898,
          "totalTradedVolume": 123616,
          "impliedVolatility": 12.35,
          "lastPrice": 135,
          "change": 112.1,
          "pChange": 489.519650655022,
          "totalBuyQuantity": 226675,
          "totalSellQuantity": 18725,
          "bidQty": 250,
          "bidprice": 132.85,
          "askQty": 1800,
          "askPrice": 142.9,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24200,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE24200.00",
          "openInterest": 1281,
          "changeinOpenInterest": 839,
          "pchangeinOpenInterest": 189.819004524887,
          "totalTradedVolume": 4450,
          "impliedVolatility": 14.89,
          "lastPrice": 385,
          "change": -436.6,
          "pChange": -53.1402142161636,
          "totalBuyQuantity": 2350,
          "totalSellQuantity": 5525,
          "bidQty": 1000,
          "bidprice": 369.95,
          "askQty": 125,
          "askPrice": 392.15,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24200,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 24200,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE24200.00",
          "openInterest": 1620,
          "changeinOpenInterest": 951,
          "pchangeinOpenInterest": 142.152466367713,
          "totalTradedVolume": 5120,
          "impliedVolatility": 12.17,
          "lastPrice": 199.9,
          "change": 144.6,
          "pChange": 261.482820976492,
          "totalBuyQuantity": 16075,
          "totalSellQuantity": 1000,
          "bidQty": 200,
          "bidprice": 193.4,
          "askQty": 25,
          "askPrice": 204,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24200,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE24200.00",
          "openInterest": 133,
          "changeinOpenInterest": 52,
          "pchangeinOpenInterest": 64.1975308641975,
          "totalTradedVolume": 309,
          "impliedVolatility": 15.04,
          "lastPrice": 423.15,
          "change": -386.85,
          "pChange": -47.7592592592593,
          "totalBuyQuantity": 525,
          "totalSellQuantity": 900,
          "bidQty": 25,
          "bidprice": 411,
          "askQty": 75,
          "askPrice": 430.1,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24200,
        "expiryDate": "19-Dec-2024",
        "CE": {
          "strikePrice": 24200,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE24200.00",
          "openInterest": 21,
          "changeinOpenInterest": 16,
          "pchangeinOpenInterest": 320,
          "totalTradedVolume": 31,
          "impliedVolatility": 12.07,
          "lastPrice": 260,
          "change": 170,
          "pChange": 188.888888888889,
          "totalBuyQuantity": 9700,
          "totalSellQuantity": 725,
          "bidQty": 200,
          "bidprice": 245.95,
          "askQty": 200,
          "askPrice": 286.8,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24200,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 24200,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE24200.00",
          "openInterest": 8086,
          "changeinOpenInterest": 2552,
          "pchangeinOpenInterest": 46.1149259125407,
          "totalTradedVolume": 12279,
          "impliedVolatility": 14.42,
          "lastPrice": 455.3,
          "change": -363.9,
          "pChange": -44.42138671875,
          "totalBuyQuantity": 3725,
          "totalSellQuantity": 10975,
          "bidQty": 250,
          "bidprice": 444.55,
          "askQty": 25,
          "askPrice": 463,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24200,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE24200.00",
          "openInterest": 11905,
          "changeinOpenInterest": -884,
          "pchangeinOpenInterest": -6.91219016342169,
          "totalTradedVolume": 37123,
          "impliedVolatility": 11.45,
          "lastPrice": 300.8,
          "change": 174.5,
          "pChange": 138.163103721298,
          "totalBuyQuantity": 21100,
          "totalSellQuantity": 8475,
          "bidQty": 25,
          "bidprice": 300.2,
          "askQty": 25,
          "askPrice": 306,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24200,
        "expiryDate": "02-Jan-2025",
        "PE": {
          "strikePrice": 24200,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025PE24200.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24200,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025CE24200.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 1350,
          "totalSellQuantity": 0,
          "bidQty": 450,
          "bidprice": 251.5,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24200,
        "expiryDate": "30-Jan-2025",
        "PE": {
          "strikePrice": 24200,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE24200.00",
          "openInterest": 3642,
          "changeinOpenInterest": 592,
          "pchangeinOpenInterest": 19.4098360655738,
          "totalTradedVolume": 856,
          "impliedVolatility": 14.69,
          "lastPrice": 530,
          "change": -284.5,
          "pChange": -34.9294045426642,
          "totalBuyQuantity": 1875,
          "totalSellQuantity": 350,
          "bidQty": 25,
          "bidprice": 483.1,
          "askQty": 25,
          "askPrice": 561.2,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24200,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE24200.00",
          "openInterest": 1221,
          "changeinOpenInterest": 260,
          "pchangeinOpenInterest": 27.0551508844953,
          "totalTradedVolume": 1515,
          "impliedVolatility": 10.57,
          "lastPrice": 521.75,
          "change": 225.05,
          "pChange": 75.8510279743849,
          "totalBuyQuantity": 3025,
          "totalSellQuantity": 950,
          "bidQty": 25,
          "bidprice": 510.3,
          "askQty": 25,
          "askPrice": 558.15,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24250,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 24250,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE24250.00",
          "openInterest": 35523,
          "changeinOpenInterest": 14802,
          "pchangeinOpenInterest": 71.4347763138845,
          "totalTradedVolume": 1121664,
          "impliedVolatility": 13.09,
          "lastPrice": 52.95,
          "change": 47.55,
          "pChange": 880.555555555556,
          "totalBuyQuantity": 125400,
          "totalSellQuantity": 22025,
          "bidQty": 1600,
          "bidprice": 52.95,
          "askQty": 1000,
          "askPrice": 53.8,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24250,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE24250.00",
          "openInterest": 2177,
          "changeinOpenInterest": 48,
          "pchangeinOpenInterest": 2.25457961484265,
          "totalTradedVolume": 3440,
          "impliedVolatility": 17.93,
          "lastPrice": 404.4,
          "change": -513.15,
          "pChange": -55.9261075690698,
          "totalBuyQuantity": 8800,
          "totalSellQuantity": 10000,
          "bidQty": 600,
          "bidprice": 396,
          "askQty": 600,
          "askPrice": 401.6,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24250,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 24250,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE24250.00",
          "openInterest": 2457,
          "changeinOpenInterest": 1989,
          "pchangeinOpenInterest": 425,
          "totalTradedVolume": 23910,
          "impliedVolatility": 12.46,
          "lastPrice": 120,
          "change": 100.85,
          "pChange": 526.631853785901,
          "totalBuyQuantity": 43550,
          "totalSellQuantity": 3025,
          "bidQty": 1700,
          "bidprice": 117.9,
          "askQty": 125,
          "askPrice": 120,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24250,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE24250.00",
          "openInterest": 253,
          "changeinOpenInterest": 168,
          "pchangeinOpenInterest": 197.647058823529,
          "totalTradedVolume": 541,
          "impliedVolatility": 15.83,
          "lastPrice": 432.75,
          "change": -443.25,
          "pChange": -50.5993150684932,
          "totalBuyQuantity": 3100,
          "totalSellQuantity": 2725,
          "bidQty": 300,
          "bidprice": 316.05,
          "askQty": 200,
          "askPrice": 431.6,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24250,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 24250,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE24250.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 368.55,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 700,
          "totalSellQuantity": 900,
          "bidQty": 700,
          "bidprice": 333.05,
          "askQty": 900,
          "askPrice": 484.2,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24250,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE24250.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 468.15,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 10100,
          "totalSellQuantity": 800,
          "bidQty": 300,
          "bidprice": 63.85,
          "askQty": 800,
          "askPrice": 210.8,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24250,
        "expiryDate": "19-Dec-2024",
        "CE": {
          "strikePrice": 24250,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE24250.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 10025,
          "totalSellQuantity": 275,
          "bidQty": 900,
          "bidprice": 104.95,
          "askQty": 275,
          "askPrice": 276.5,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24250,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 24250,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE24250.00",
          "openInterest": 403,
          "changeinOpenInterest": -144,
          "pchangeinOpenInterest": -26.3254113345521,
          "totalTradedVolume": 314,
          "impliedVolatility": 15.12,
          "lastPrice": 502.6,
          "change": -342.6,
          "pChange": -40.5347846663512,
          "totalBuyQuantity": 1600,
          "totalSellQuantity": 2900,
          "bidQty": 75,
          "bidprice": 441.95,
          "askQty": 100,
          "askPrice": 514.25,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24250,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE24250.00",
          "openInterest": 1762,
          "changeinOpenInterest": 440,
          "pchangeinOpenInterest": 33.2829046898638,
          "totalTradedVolume": 2424,
          "impliedVolatility": 11.41,
          "lastPrice": 277.25,
          "change": 162.15,
          "pChange": 140.877497827976,
          "totalBuyQuantity": 16925,
          "totalSellQuantity": 2675,
          "bidQty": 300,
          "bidprice": 250.3,
          "askQty": 25,
          "askPrice": 299,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24250,
        "expiryDate": "02-Jan-2025",
        "CE": {
          "strikePrice": 24250,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025CE24250.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 1800,
          "totalSellQuantity": 1575,
          "bidQty": 900,
          "bidprice": 284.7,
          "askQty": 900,
          "askPrice": 382.25,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24250,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 24250,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE24250.00",
          "openInterest": 492,
          "changeinOpenInterest": 202,
          "pchangeinOpenInterest": 69.6551724137931,
          "totalTradedVolume": 417,
          "impliedVolatility": 10.54,
          "lastPrice": 493.8,
          "change": 211,
          "pChange": 74.6110325318246,
          "totalBuyQuantity": 3625,
          "totalSellQuantity": 1075,
          "bidQty": 900,
          "bidprice": 452.8,
          "askQty": 25,
          "askPrice": 543.3,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24250,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE24250.00",
          "openInterest": 9,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 531.4,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 900,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 900,
          "askPrice": 646.6,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24300,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 24300,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE24300.00",
          "openInterest": 51022,
          "changeinOpenInterest": -615,
          "pchangeinOpenInterest": -1.19100644886419,
          "totalTradedVolume": 16781,
          "impliedVolatility": 17.34,
          "lastPrice": 434.75,
          "change": -515.5,
          "pChange": -54.2488818731913,
          "totalBuyQuantity": 10000,
          "totalSellQuantity": 14525,
          "bidQty": 600,
          "bidprice": 435.2,
          "askQty": 600,
          "askPrice": 441.15,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24300,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE24300.00",
          "openInterest": 152231,
          "changeinOpenInterest": 36492,
          "pchangeinOpenInterest": 31.5295622046156,
          "totalTradedVolume": 1833866,
          "impliedVolatility": 13.13,
          "lastPrice": 43,
          "change": 38.25,
          "pChange": 805.263157894737,
          "totalBuyQuantity": 488025,
          "totalSellQuantity": 83250,
          "bidQty": 1750,
          "bidprice": 42.5,
          "askQty": 3275,
          "askPrice": 43,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24300,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 24300,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE24300.00",
          "openInterest": 10693,
          "changeinOpenInterest": 4785,
          "pchangeinOpenInterest": 80.9918754231551,
          "totalTradedVolume": 97252,
          "impliedVolatility": 12.22,
          "lastPrice": 101.05,
          "change": 84.25,
          "pChange": 501.488095238095,
          "totalBuyQuantity": 254350,
          "totalSellQuantity": 2625,
          "bidQty": 450,
          "bidprice": 101,
          "askQty": 25,
          "askPrice": 105,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24300,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE24300.00",
          "openInterest": 379,
          "changeinOpenInterest": 260,
          "pchangeinOpenInterest": 218.487394957983,
          "totalTradedVolume": 2212,
          "impliedVolatility": 15.25,
          "lastPrice": 456.1,
          "change": -453.9,
          "pChange": -49.8791208791209,
          "totalBuyQuantity": 2675,
          "totalSellQuantity": 5950,
          "bidQty": 200,
          "bidprice": 436.95,
          "askQty": 300,
          "askPrice": 480.25,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24300,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 24300,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE24300.00",
          "openInterest": 17,
          "changeinOpenInterest": 5,
          "pchangeinOpenInterest": 41.6666666666667,
          "totalTradedVolume": 32,
          "impliedVolatility": 15.38,
          "lastPrice": 490.6,
          "change": -112.85,
          "pChange": -18.7008037119894,
          "totalBuyQuantity": 900,
          "totalSellQuantity": 675,
          "bidQty": 200,
          "bidprice": 390.6,
          "askQty": 200,
          "askPrice": 517.8,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24300,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE24300.00",
          "openInterest": 1478,
          "changeinOpenInterest": 622,
          "pchangeinOpenInterest": 72.6635514018692,
          "totalTradedVolume": 7950,
          "impliedVolatility": 11.49,
          "lastPrice": 148.55,
          "change": 105.1,
          "pChange": 241.887226697353,
          "totalBuyQuantity": 21600,
          "totalSellQuantity": 1725,
          "bidQty": 1800,
          "bidprice": 157.6,
          "askQty": 250,
          "askPrice": 168,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24300,
        "expiryDate": "19-Dec-2024",
        "CE": {
          "strikePrice": 24300,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE24300.00",
          "openInterest": 14,
          "changeinOpenInterest": 1,
          "pchangeinOpenInterest": 7.69230769230769,
          "totalTradedVolume": 79,
          "impliedVolatility": 11.6,
          "lastPrice": 207.35,
          "change": 136.55,
          "pChange": 192.867231638418,
          "totalBuyQuantity": 9800,
          "totalSellQuantity": 1600,
          "bidQty": 200,
          "bidprice": 208.15,
          "askQty": 25,
          "askPrice": 241.25,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24300,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 24300,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE24300.00",
          "openInterest": 11682,
          "changeinOpenInterest": 355,
          "pchangeinOpenInterest": 3.13410435243224,
          "totalTradedVolume": 33368,
          "impliedVolatility": 11.47,
          "lastPrice": 257.9,
          "change": 153.85,
          "pChange": 147.861604997597,
          "totalBuyQuantity": 24500,
          "totalSellQuantity": 6875,
          "bidQty": 25,
          "bidprice": 245.35,
          "askQty": 25,
          "askPrice": 261.05,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24300,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE24300.00",
          "openInterest": 3156,
          "changeinOpenInterest": 726,
          "pchangeinOpenInterest": 29.8765432098765,
          "totalTradedVolume": 2063,
          "impliedVolatility": 14.81,
          "lastPrice": 521.55,
          "change": -371.6,
          "pChange": -41.6055533784919,
          "totalBuyQuantity": 1975,
          "totalSellQuantity": 6075,
          "bidQty": 25,
          "bidprice": 500,
          "askQty": 25,
          "askPrice": 524.3,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24300,
        "expiryDate": "02-Jan-2025",
        "CE": {
          "strikePrice": 24300,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025CE24300.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2250,
          "totalSellQuantity": 900,
          "bidQty": 900,
          "bidprice": 125.15,
          "askQty": 900,
          "askPrice": 347.85,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24300,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 24300,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE24300.00",
          "openInterest": 974,
          "changeinOpenInterest": 169,
          "pchangeinOpenInterest": 20.9937888198758,
          "totalTradedVolume": 764,
          "impliedVolatility": 10.69,
          "lastPrice": 474.7,
          "change": 210.5,
          "pChange": 79.6744890234671,
          "totalBuyQuantity": 3925,
          "totalSellQuantity": 1350,
          "bidQty": 1200,
          "bidprice": 360.15,
          "askQty": 25,
          "askPrice": 504.55,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24300,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE24300.00",
          "openInterest": 337,
          "changeinOpenInterest": 187,
          "pchangeinOpenInterest": 124.666666666667,
          "totalTradedVolume": 602,
          "impliedVolatility": 14.73,
          "lastPrice": 579.45,
          "change": -286.5,
          "pChange": -33.085051099948,
          "totalBuyQuantity": 1150,
          "totalSellQuantity": 2025,
          "bidQty": 250,
          "bidprice": 501.05,
          "askQty": 25,
          "askPrice": 603.15,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24350,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 24350,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE24350.00",
          "openInterest": 1485,
          "changeinOpenInterest": 25,
          "pchangeinOpenInterest": 1.71232876712329,
          "totalTradedVolume": 739,
          "impliedVolatility": 18.62,
          "lastPrice": 485,
          "change": -531.9,
          "pChange": -52.3060281246927,
          "totalBuyQuantity": 9475,
          "totalSellQuantity": 10575,
          "bidQty": 600,
          "bidprice": 476.1,
          "askQty": 600,
          "askPrice": 484.2,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24350,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE24350.00",
          "openInterest": 24739,
          "changeinOpenInterest": 12364,
          "pchangeinOpenInterest": 99.9111111111111,
          "totalTradedVolume": 885552,
          "impliedVolatility": 13.06,
          "lastPrice": 33.8,
          "change": 29.7,
          "pChange": 724.390243902439,
          "totalBuyQuantity": 114525,
          "totalSellQuantity": 27725,
          "bidQty": 50,
          "bidprice": 33.8,
          "askQty": 1075,
          "askPrice": 34.45,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24350,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 24350,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE24350.00",
          "openInterest": 74,
          "changeinOpenInterest": 29,
          "pchangeinOpenInterest": 64.4444444444444,
          "totalTradedVolume": 41,
          "impliedVolatility": 15.45,
          "lastPrice": 493.45,
          "change": -388.5,
          "pChange": -44.0501162197404,
          "totalBuyQuantity": 1175,
          "totalSellQuantity": 3950,
          "bidQty": 375,
          "bidprice": 53.45,
          "askQty": 375,
          "askPrice": 637.4,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24350,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE24350.00",
          "openInterest": 2740,
          "changeinOpenInterest": 1991,
          "pchangeinOpenInterest": 265.821094793057,
          "totalTradedVolume": 30202,
          "impliedVolatility": 12.15,
          "lastPrice": 86.5,
          "change": 71.35,
          "pChange": 470.957095709571,
          "totalBuyQuantity": 35200,
          "totalSellQuantity": 2050,
          "bidQty": 25,
          "bidprice": 86,
          "askQty": 150,
          "askPrice": 94.5,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24350,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 24350,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE24350.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 500,
          "totalSellQuantity": 0,
          "bidQty": 500,
          "bidprice": 424.35,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24350,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE24350.00",
          "openInterest": 433,
          "changeinOpenInterest": 405,
          "pchangeinOpenInterest": 1446.42857142857,
          "totalTradedVolume": 610,
          "impliedVolatility": 11.78,
          "lastPrice": 138.2,
          "change": 62.6,
          "pChange": 82.8042328042328,
          "totalBuyQuantity": 15275,
          "totalSellQuantity": 425,
          "bidQty": 1800,
          "bidprice": 138.3,
          "askQty": 50,
          "askPrice": 155,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24350,
        "expiryDate": "19-Dec-2024",
        "CE": {
          "strikePrice": 24350,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE24350.00",
          "openInterest": 1,
          "changeinOpenInterest": -1,
          "pchangeinOpenInterest": -50,
          "totalTradedVolume": 2,
          "impliedVolatility": 10,
          "lastPrice": 150,
          "change": 73.6,
          "pChange": 96.3350785340314,
          "totalBuyQuantity": 9950,
          "totalSellQuantity": 125,
          "bidQty": 900,
          "bidprice": 18.05,
          "askQty": 125,
          "askPrice": 235.3,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24350,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 24350,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE24350.00",
          "openInterest": 220,
          "changeinOpenInterest": -44,
          "pchangeinOpenInterest": -16.6666666666667,
          "totalTradedVolume": 245,
          "impliedVolatility": 15.12,
          "lastPrice": 558.9,
          "change": -353.75,
          "pChange": -38.7607516572618,
          "totalBuyQuantity": 1475,
          "totalSellQuantity": 1025,
          "bidQty": 25,
          "bidprice": 501.35,
          "askQty": 25,
          "askPrice": 605.2,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24350,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE24350.00",
          "openInterest": 995,
          "changeinOpenInterest": -288,
          "pchangeinOpenInterest": -22.4473889321902,
          "totalTradedVolume": 2678,
          "impliedVolatility": 11.4,
          "lastPrice": 236,
          "change": 142.2,
          "pChange": 151.599147121535,
          "totalBuyQuantity": 17475,
          "totalSellQuantity": 2825,
          "bidQty": 300,
          "bidprice": 226.55,
          "askQty": 675,
          "askPrice": 289.6,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24350,
        "expiryDate": "02-Jan-2025",
        "CE": {
          "strikePrice": 24350,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025CE24350.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2100,
          "totalSellQuantity": 1800,
          "bidQty": 900,
          "bidprice": 51.55,
          "askQty": 1800,
          "askPrice": 351.25,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24350,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 24350,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE24350.00",
          "openInterest": 19,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 387.2,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2400,
          "totalSellQuantity": 850,
          "bidQty": 600,
          "bidprice": 378.7,
          "askQty": 850,
          "askPrice": 491.3,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24350,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE24350.00",
          "openInterest": 78,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 755.05,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 25,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 25,
          "askPrice": 749.2,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24400,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 24400,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE24400.00",
          "openInterest": 124294,
          "changeinOpenInterest": 32732,
          "pchangeinOpenInterest": 35.7484545990695,
          "totalTradedVolume": 1841427,
          "impliedVolatility": 13.22,
          "lastPrice": 27.7,
          "change": 24,
          "pChange": 648.648648648649,
          "totalBuyQuantity": 296750,
          "totalSellQuantity": 65300,
          "bidQty": 1600,
          "bidprice": 27,
          "askQty": 175,
          "askPrice": 27.9,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24400,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE24400.00",
          "openInterest": 41192,
          "changeinOpenInterest": -1935,
          "pchangeinOpenInterest": -4.48674844065203,
          "totalTradedVolume": 7915,
          "impliedVolatility": 18.76,
          "lastPrice": 525,
          "change": -524.7,
          "pChange": -49.9857102029151,
          "totalBuyQuantity": 9350,
          "totalSellQuantity": 14275,
          "bidQty": 600,
          "bidprice": 519.3,
          "askQty": 250,
          "askPrice": 526.2,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24400,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 24400,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE24400.00",
          "openInterest": 6303,
          "changeinOpenInterest": 1299,
          "pchangeinOpenInterest": 25.9592326139089,
          "totalTradedVolume": 74556,
          "impliedVolatility": 12.15,
          "lastPrice": 74.55,
          "change": 61.55,
          "pChange": 473.461538461538,
          "totalBuyQuantity": 219775,
          "totalSellQuantity": 6550,
          "bidQty": 500,
          "bidprice": 73.15,
          "askQty": 25,
          "askPrice": 77.95,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24400,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE24400.00",
          "openInterest": 318,
          "changeinOpenInterest": 288,
          "pchangeinOpenInterest": 960,
          "totalTradedVolume": 1643,
          "impliedVolatility": 16.01,
          "lastPrice": 537.65,
          "change": -459.85,
          "pChange": -46.1002506265664,
          "totalBuyQuantity": 1550,
          "totalSellQuantity": 2625,
          "bidQty": 100,
          "bidprice": 509.45,
          "askQty": 225,
          "askPrice": 541.7,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24400,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 24400,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE24400.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 900,
          "totalSellQuantity": 0,
          "bidQty": 900,
          "bidprice": 448.75,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24400,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE24400.00",
          "openInterest": 675,
          "changeinOpenInterest": 308,
          "pchangeinOpenInterest": 83.9237057220709,
          "totalTradedVolume": 2404,
          "impliedVolatility": 12.2,
          "lastPrice": 131.3,
          "change": 96.6,
          "pChange": 278.386167146974,
          "totalBuyQuantity": 31625,
          "totalSellQuantity": 950,
          "bidQty": 50,
          "bidprice": 124.85,
          "askQty": 50,
          "askPrice": 131.3,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24400,
        "expiryDate": "19-Dec-2024",
        "CE": {
          "strikePrice": 24400,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE24400.00",
          "openInterest": 16,
          "changeinOpenInterest": -5,
          "pchangeinOpenInterest": -23.8095238095238,
          "totalTradedVolume": 34,
          "impliedVolatility": 12.59,
          "lastPrice": 195.55,
          "change": 75.05,
          "pChange": 62.2821576763486,
          "totalBuyQuantity": 11900,
          "totalSellQuantity": 5400,
          "bidQty": 200,
          "bidprice": 171.35,
          "askQty": 1800,
          "askPrice": 190.15,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24400,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 24400,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE24400.00",
          "openInterest": 2990,
          "changeinOpenInterest": 478,
          "pchangeinOpenInterest": 19.0286624203822,
          "totalTradedVolume": 2373,
          "impliedVolatility": 14.54,
          "lastPrice": 572.15,
          "change": -397.65,
          "pChange": -41.0032996494123,
          "totalBuyQuantity": 2150,
          "totalSellQuantity": 4450,
          "bidQty": 75,
          "bidprice": 558.15,
          "askQty": 25,
          "askPrice": 601.55,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24400,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE24400.00",
          "openInterest": 16601,
          "changeinOpenInterest": 2074,
          "pchangeinOpenInterest": 14.2768637709093,
          "totalTradedVolume": 31108,
          "impliedVolatility": 11.47,
          "lastPrice": 219.1,
          "change": 132.25,
          "pChange": 152.274035693725,
          "totalBuyQuantity": 22200,
          "totalSellQuantity": 4975,
          "bidQty": 175,
          "bidprice": 218.5,
          "askQty": 25,
          "askPrice": 241.35,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24400,
        "expiryDate": "02-Jan-2025",
        "CE": {
          "strikePrice": 24400,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025CE24400.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 1800,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 1800,
          "askPrice": 305.4,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24400,
        "expiryDate": "30-Jan-2025",
        "PE": {
          "strikePrice": 24400,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE24400.00",
          "openInterest": 3243,
          "changeinOpenInterest": 1614,
          "pchangeinOpenInterest": 99.0791896869245,
          "totalTradedVolume": 2035,
          "impliedVolatility": 14.55,
          "lastPrice": 621.8,
          "change": -321.45,
          "pChange": -34.0789822422476,
          "totalBuyQuantity": 1850,
          "totalSellQuantity": 425,
          "bidQty": 50,
          "bidprice": 566.7,
          "askQty": 25,
          "askPrice": 643.35,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24400,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE24400.00",
          "openInterest": 693,
          "changeinOpenInterest": 136,
          "pchangeinOpenInterest": 24.4165170556553,
          "totalTradedVolume": 434,
          "impliedVolatility": 10.55,
          "lastPrice": 419.95,
          "change": 189.05,
          "pChange": 81.875270679948,
          "totalBuyQuantity": 5325,
          "totalSellQuantity": 1275,
          "bidQty": 25,
          "bidprice": 420,
          "askQty": 25,
          "askPrice": 435.8,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24450,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 24450,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE24450.00",
          "openInterest": 1312,
          "changeinOpenInterest": 4,
          "pchangeinOpenInterest": 0.305810397553517,
          "totalTradedVolume": 667,
          "impliedVolatility": 19.69,
          "lastPrice": 572.85,
          "change": -522.3,
          "pChange": -47.6920969730174,
          "totalBuyQuantity": 9725,
          "totalSellQuantity": 10450,
          "bidQty": 600,
          "bidprice": 562.4,
          "askQty": 600,
          "askPrice": 572.85,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24450,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE24450.00",
          "openInterest": 27857,
          "changeinOpenInterest": 16069,
          "pchangeinOpenInterest": 136.316593145572,
          "totalTradedVolume": 842671,
          "impliedVolatility": 13.24,
          "lastPrice": 21.8,
          "change": 18.55,
          "pChange": 570.769230769231,
          "totalBuyQuantity": 106525,
          "totalSellQuantity": 21300,
          "bidQty": 1000,
          "bidprice": 21.45,
          "askQty": 1525,
          "askPrice": 22,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24450,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 24450,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE24450.00",
          "openInterest": 1341,
          "changeinOpenInterest": 660,
          "pchangeinOpenInterest": 96.9162995594714,
          "totalTradedVolume": 21951,
          "impliedVolatility": 12.1,
          "lastPrice": 63.1,
          "change": 51.55,
          "pChange": 446.320346320346,
          "totalBuyQuantity": 33500,
          "totalSellQuantity": 1100,
          "bidQty": 50,
          "bidprice": 61,
          "askQty": 500,
          "askPrice": 70.1,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24450,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE24450.00",
          "openInterest": 54,
          "changeinOpenInterest": 14,
          "pchangeinOpenInterest": 35,
          "totalTradedVolume": 83,
          "impliedVolatility": 16.78,
          "lastPrice": 585.5,
          "change": -324.65,
          "pChange": -35.6699445146404,
          "totalBuyQuantity": 150,
          "totalSellQuantity": 3950,
          "bidQty": 50,
          "bidprice": 551.4,
          "askQty": 150,
          "askPrice": 683.45,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24450,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 24450,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE24450.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24450,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE24450.00",
          "openInterest": 72,
          "changeinOpenInterest": 5,
          "pchangeinOpenInterest": 7.46268656716418,
          "totalTradedVolume": 177,
          "impliedVolatility": 11.98,
          "lastPrice": 113.15,
          "change": 71.6,
          "pChange": 172.322503008424,
          "totalBuyQuantity": 24475,
          "totalSellQuantity": 800,
          "bidQty": 500,
          "bidprice": 103.55,
          "askQty": 300,
          "askPrice": 134.25,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24450,
        "expiryDate": "19-Dec-2024",
        "CE": {
          "strikePrice": 24450,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE24450.00",
          "openInterest": 1,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 97.6,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 13750,
          "totalSellQuantity": 0,
          "bidQty": 150,
          "bidprice": 65.05,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24450,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 24450,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE24450.00",
          "openInterest": 358,
          "changeinOpenInterest": 24,
          "pchangeinOpenInterest": 7.18562874251497,
          "totalTradedVolume": 268,
          "impliedVolatility": 14.65,
          "lastPrice": 605.6,
          "change": -361.65,
          "pChange": -37.3895063323856,
          "totalBuyQuantity": 1600,
          "totalSellQuantity": 1000,
          "bidQty": 100,
          "bidprice": 577,
          "askQty": 1000,
          "askPrice": 849.2,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24450,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE24450.00",
          "openInterest": 1181,
          "changeinOpenInterest": 116,
          "pchangeinOpenInterest": 10.8920187793427,
          "totalTradedVolume": 2605,
          "impliedVolatility": 11.8,
          "lastPrice": 210.45,
          "change": 132,
          "pChange": 168.260038240918,
          "totalBuyQuantity": 14400,
          "totalSellQuantity": 2400,
          "bidQty": 900,
          "bidprice": 193.15,
          "askQty": 900,
          "askPrice": 299.9,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24450,
        "expiryDate": "02-Jan-2025",
        "CE": {
          "strikePrice": 24450,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025CE24450.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2025,
          "totalSellQuantity": 1800,
          "bidQty": 900,
          "bidprice": 42.85,
          "askQty": 1800,
          "askPrice": 357.4,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24450,
        "expiryDate": "30-Jan-2025",
        "PE": {
          "strikePrice": 24450,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE24450.00",
          "openInterest": 16,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 827.4,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24450,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE24450.00",
          "openInterest": 120,
          "changeinOpenInterest": 1,
          "pchangeinOpenInterest": 0.840336134453782,
          "totalTradedVolume": 13,
          "impliedVolatility": 10.68,
          "lastPrice": 402.65,
          "change": 170.65,
          "pChange": 73.5560344827586,
          "totalBuyQuantity": 1825,
          "totalSellQuantity": 900,
          "bidQty": 900,
          "bidprice": 381.25,
          "askQty": 900,
          "askPrice": 453.3,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24500,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 24500,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE24500.00",
          "openInterest": 257968,
          "changeinOpenInterest": 16725,
          "pchangeinOpenInterest": 6.93284364727681,
          "totalTradedVolume": 2447961,
          "impliedVolatility": 13.33,
          "lastPrice": 17.4,
          "change": 14.4,
          "pChange": 480,
          "totalBuyQuantity": 1373150,
          "totalSellQuantity": 224475,
          "bidQty": 75,
          "bidprice": 17.4,
          "askQty": 1025,
          "askPrice": 17.75,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24500,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE24500.00",
          "openInterest": 76632,
          "changeinOpenInterest": 1073,
          "pchangeinOpenInterest": 1.4200823197766,
          "totalTradedVolume": 37975,
          "impliedVolatility": 19.31,
          "lastPrice": 610.15,
          "change": -543.55,
          "pChange": -47.1136343936899,
          "totalBuyQuantity": 12775,
          "totalSellQuantity": 21575,
          "bidQty": 1650,
          "bidprice": 610,
          "askQty": 250,
          "askPrice": 616.1,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24500,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 24500,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE24500.00",
          "openInterest": 588,
          "changeinOpenInterest": 197,
          "pchangeinOpenInterest": 50.383631713555,
          "totalTradedVolume": 1092,
          "impliedVolatility": 15.57,
          "lastPrice": 605,
          "change": -518.95,
          "pChange": -46.1719827394457,
          "totalBuyQuantity": 3800,
          "totalSellQuantity": 2500,
          "bidQty": 75,
          "bidprice": 595.6,
          "askQty": 50,
          "askPrice": 607.8,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24500,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE24500.00",
          "openInterest": 17560,
          "changeinOpenInterest": 5482,
          "pchangeinOpenInterest": 45.3883093227356,
          "totalTradedVolume": 134467,
          "impliedVolatility": 12.29,
          "lastPrice": 56,
          "change": 45.85,
          "pChange": 451.724137931035,
          "totalBuyQuantity": 62125,
          "totalSellQuantity": 13600,
          "bidQty": 100,
          "bidprice": 56,
          "askQty": 25,
          "askPrice": 57.6,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24500,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 24500,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE24500.00",
          "openInterest": 1882,
          "changeinOpenInterest": 318,
          "pchangeinOpenInterest": 20.3324808184143,
          "totalTradedVolume": 10594,
          "impliedVolatility": 12.24,
          "lastPrice": 105,
          "change": 77.35,
          "pChange": 279.746835443038,
          "totalBuyQuantity": 34825,
          "totalSellQuantity": 4425,
          "bidQty": 50,
          "bidprice": 100,
          "askQty": 1725,
          "askPrice": 105,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24500,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE24500.00",
          "openInterest": 86,
          "changeinOpenInterest": 79,
          "pchangeinOpenInterest": 1128.57142857143,
          "totalTradedVolume": 200,
          "impliedVolatility": 16.17,
          "lastPrice": 638.85,
          "change": -300.15,
          "pChange": -31.9648562300319,
          "totalBuyQuantity": 100,
          "totalSellQuantity": 0,
          "bidQty": 100,
          "bidprice": 577.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24500,
        "expiryDate": "19-Dec-2024",
        "CE": {
          "strikePrice": 24500,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE24500.00",
          "openInterest": 144,
          "changeinOpenInterest": 89,
          "pchangeinOpenInterest": 161.818181818182,
          "totalTradedVolume": 669,
          "impliedVolatility": 11.91,
          "lastPrice": 148,
          "change": 96.3,
          "pChange": 186.266924564797,
          "totalBuyQuantity": 21250,
          "totalSellQuantity": 3725,
          "bidQty": 200,
          "bidprice": 140.3,
          "askQty": 900,
          "askPrice": 163.45,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24500,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 24500,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE24500.00",
          "openInterest": 26721,
          "changeinOpenInterest": 1162,
          "pchangeinOpenInterest": 4.54634375366798,
          "totalTradedVolume": 18086,
          "impliedVolatility": 14.56,
          "lastPrice": 634.4,
          "change": -417.6,
          "pChange": -39.6958174904943,
          "totalBuyQuantity": 5425,
          "totalSellQuantity": 15250,
          "bidQty": 25,
          "bidprice": 632.85,
          "askQty": 200,
          "askPrice": 640,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24500,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE24500.00",
          "openInterest": 65023,
          "changeinOpenInterest": -6434,
          "pchangeinOpenInterest": -9.00401640147221,
          "totalTradedVolume": 152588,
          "impliedVolatility": 11.74,
          "lastPrice": 192,
          "change": 120.65,
          "pChange": 169.096005606167,
          "totalBuyQuantity": 36500,
          "totalSellQuantity": 23025,
          "bidQty": 25,
          "bidprice": 186.8,
          "askQty": 875,
          "askPrice": 192,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24500,
        "expiryDate": "02-Jan-2025",
        "CE": {
          "strikePrice": 24500,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025CE24500.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 1875,
          "totalSellQuantity": 1800,
          "bidQty": 900,
          "bidprice": 188.65,
          "askQty": 1800,
          "askPrice": 247.45,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24500,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 24500,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE24500.00",
          "openInterest": 15413,
          "changeinOpenInterest": 1266,
          "pchangeinOpenInterest": 8.94889375839401,
          "totalTradedVolume": 15381,
          "impliedVolatility": 10.84,
          "lastPrice": 387,
          "change": 179.9,
          "pChange": 86.8662481892806,
          "totalBuyQuantity": 12325,
          "totalSellQuantity": 4550,
          "bidQty": 100,
          "bidprice": 381,
          "askQty": 275,
          "askPrice": 387,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24500,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE24500.00",
          "openInterest": 8831,
          "changeinOpenInterest": 1010,
          "pchangeinOpenInterest": 12.9139496228104,
          "totalTradedVolume": 2840,
          "impliedVolatility": 14.45,
          "lastPrice": 670,
          "change": -335.15,
          "pChange": -33.3432820971994,
          "totalBuyQuantity": 2675,
          "totalSellQuantity": 4325,
          "bidQty": 25,
          "bidprice": 660,
          "askQty": 50,
          "askPrice": 678.75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24550,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 24550,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE24550.00",
          "openInterest": 33938,
          "changeinOpenInterest": 18156,
          "pchangeinOpenInterest": 115.042453427956,
          "totalTradedVolume": 668483,
          "impliedVolatility": 13.53,
          "lastPrice": 14.25,
          "change": 11.35,
          "pChange": 391.379310344828,
          "totalBuyQuantity": 292025,
          "totalSellQuantity": 21750,
          "bidQty": 625,
          "bidprice": 12.25,
          "askQty": 1275,
          "askPrice": 13.5,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24550,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE24550.00",
          "openInterest": 780,
          "changeinOpenInterest": -14,
          "pchangeinOpenInterest": -1.7632241813602,
          "totalTradedVolume": 173,
          "impliedVolatility": 21.1,
          "lastPrice": 665.8,
          "change": -540.75,
          "pChange": -44.8178691309933,
          "totalBuyQuantity": 6600,
          "totalSellQuantity": 6650,
          "bidQty": 100,
          "bidprice": 650.75,
          "askQty": 100,
          "askPrice": 666.15,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24550,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 24550,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE24550.00",
          "openInterest": 1276,
          "changeinOpenInterest": 164,
          "pchangeinOpenInterest": 14.7482014388489,
          "totalTradedVolume": 15380,
          "impliedVolatility": 12.59,
          "lastPrice": 50.95,
          "change": 41.8,
          "pChange": 456.830601092896,
          "totalBuyQuantity": 36200,
          "totalSellQuantity": 325,
          "bidQty": 25,
          "bidprice": 46,
          "askQty": 250,
          "askPrice": 54.05,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24550,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE24550.00",
          "openInterest": 47,
          "changeinOpenInterest": 46,
          "pchangeinOpenInterest": 4600,
          "totalTradedVolume": 66,
          "impliedVolatility": 17.36,
          "lastPrice": 668.4,
          "change": -352.7,
          "pChange": -34.5411810792283,
          "totalBuyQuantity": 2975,
          "totalSellQuantity": 3225,
          "bidQty": 50,
          "bidprice": 631.25,
          "askQty": 100,
          "askPrice": 772.85,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24550,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 24550,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE24550.00",
          "openInterest": 185,
          "changeinOpenInterest": 117,
          "pchangeinOpenInterest": 172.058823529412,
          "totalTradedVolume": 558,
          "impliedVolatility": 11.96,
          "lastPrice": 88.35,
          "change": 63.55,
          "pChange": 256.25,
          "totalBuyQuantity": 24300,
          "totalSellQuantity": 900,
          "bidQty": 600,
          "bidprice": 27.15,
          "askQty": 900,
          "askPrice": 100.45,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24550,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE24550.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24550,
        "expiryDate": "19-Dec-2024",
        "CE": {
          "strikePrice": 24550,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE24550.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 15300,
          "totalSellQuantity": 0,
          "bidQty": 150,
          "bidprice": 25.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24550,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 24550,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE24550.00",
          "openInterest": 1299,
          "changeinOpenInterest": 151,
          "pchangeinOpenInterest": 13.1533101045296,
          "totalTradedVolume": 2913,
          "impliedVolatility": 12.09,
          "lastPrice": 185.45,
          "change": 120.85,
          "pChange": 187.074303405573,
          "totalBuyQuantity": 13000,
          "totalSellQuantity": 2075,
          "bidQty": 250,
          "bidprice": 161.45,
          "askQty": 900,
          "askPrice": 185.5,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24550,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE24550.00",
          "openInterest": 389,
          "changeinOpenInterest": 79,
          "pchangeinOpenInterest": 25.4838709677419,
          "totalTradedVolume": 221,
          "impliedVolatility": 14.2,
          "lastPrice": 656.9,
          "change": -434.55,
          "pChange": -39.8140088872601,
          "totalBuyQuantity": 1825,
          "totalSellQuantity": 4025,
          "bidQty": 25,
          "bidprice": 631.25,
          "askQty": 25,
          "askPrice": 695.55,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24550,
        "expiryDate": "02-Jan-2025",
        "CE": {
          "strikePrice": 24550,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025CE24550.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 300,
          "totalSellQuantity": 225,
          "bidQty": 300,
          "bidprice": 32.1,
          "askQty": 225,
          "askPrice": 590,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24550,
        "expiryDate": "30-Jan-2025",
        "PE": {
          "strikePrice": 24550,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE24550.00",
          "openInterest": 0,
          "changeinOpenInterest": -1,
          "pchangeinOpenInterest": -100,
          "totalTradedVolume": 1,
          "impliedVolatility": 16.39,
          "lastPrice": 777.45,
          "change": 187.45,
          "pChange": 31.771186440678,
          "totalBuyQuantity": 900,
          "totalSellQuantity": 1775,
          "bidQty": 900,
          "bidprice": 500,
          "askQty": 1775,
          "askPrice": 1384.7,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24550,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE24550.00",
          "openInterest": 38,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 18,
          "impliedVolatility": 10.33,
          "lastPrice": 344.8,
          "change": 154.7,
          "pChange": 81.3782219884272,
          "totalBuyQuantity": 9925,
          "totalSellQuantity": 375,
          "bidQty": 25,
          "bidprice": 344.75,
          "askQty": 375,
          "askPrice": 377.55,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24600,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 24600,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE24600.00",
          "openInterest": 125459,
          "changeinOpenInterest": 61950,
          "pchangeinOpenInterest": 97.5452298099482,
          "totalTradedVolume": 1262138,
          "impliedVolatility": 13.4,
          "lastPrice": 10.45,
          "change": 7.85,
          "pChange": 301.923076923077,
          "totalBuyQuantity": 774875,
          "totalSellQuantity": 49500,
          "bidQty": 1000,
          "bidprice": 10,
          "askQty": 1525,
          "askPrice": 10.75,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24600,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE24600.00",
          "openInterest": 12908,
          "changeinOpenInterest": -1215,
          "pchangeinOpenInterest": -8.60298803370389,
          "totalTradedVolume": 2687,
          "impliedVolatility": 21.01,
          "lastPrice": 706.75,
          "change": -539.65,
          "pChange": -43.2966944801027,
          "totalBuyQuantity": 6875,
          "totalSellQuantity": 7875,
          "bidQty": 75,
          "bidprice": 700.35,
          "askQty": 25,
          "askPrice": 711.25,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24600,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 24600,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE24600.00",
          "openInterest": 98,
          "changeinOpenInterest": 91,
          "pchangeinOpenInterest": 1300,
          "totalTradedVolume": 125,
          "impliedVolatility": 17.22,
          "lastPrice": 705,
          "change": -492.5,
          "pChange": -41.1273486430063,
          "totalBuyQuantity": 3225,
          "totalSellQuantity": 3200,
          "bidQty": 50,
          "bidprice": 674.8,
          "askQty": 100,
          "askPrice": 705.45,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24600,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE24600.00",
          "openInterest": 3971,
          "changeinOpenInterest": 1409,
          "pchangeinOpenInterest": 54.9960967993755,
          "totalTradedVolume": 41396,
          "impliedVolatility": 12.46,
          "lastPrice": 42,
          "change": 33.6,
          "pChange": 400,
          "totalBuyQuantity": 45125,
          "totalSellQuantity": 725,
          "bidQty": 300,
          "bidprice": 39,
          "askQty": 75,
          "askPrice": 42,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24600,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 24600,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE24600.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24600,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE24600.00",
          "openInterest": 802,
          "changeinOpenInterest": 264,
          "pchangeinOpenInterest": 49.0706319702602,
          "totalTradedVolume": 3364,
          "impliedVolatility": 12.39,
          "lastPrice": 84.9,
          "change": 62.7,
          "pChange": 282.432432432432,
          "totalBuyQuantity": 38700,
          "totalSellQuantity": 875,
          "bidQty": 250,
          "bidprice": 77.85,
          "askQty": 125,
          "askPrice": 86.2,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24600,
        "expiryDate": "19-Dec-2024",
        "CE": {
          "strikePrice": 24600,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE24600.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 21200,
          "totalSellQuantity": 1500,
          "bidQty": 900,
          "bidprice": 61.75,
          "askQty": 575,
          "askPrice": 147.2,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24600,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 24600,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE24600.00",
          "openInterest": 28369,
          "changeinOpenInterest": 215,
          "pchangeinOpenInterest": 0.763657029196562,
          "totalTradedVolume": 34911,
          "impliedVolatility": 11.88,
          "lastPrice": 165,
          "change": 106,
          "pChange": 179.661016949153,
          "totalBuyQuantity": 31175,
          "totalSellQuantity": 3300,
          "bidQty": 1800,
          "bidprice": 148.75,
          "askQty": 25,
          "askPrice": 164.75,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24600,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE24600.00",
          "openInterest": 3948,
          "changeinOpenInterest": 955,
          "pchangeinOpenInterest": 31.907784831273,
          "totalTradedVolume": 2181,
          "impliedVolatility": 14.79,
          "lastPrice": 706,
          "change": -426.9,
          "pChange": -37.6820549033454,
          "totalBuyQuantity": 4025,
          "totalSellQuantity": 5525,
          "bidQty": 75,
          "bidprice": 683.15,
          "askQty": 100,
          "askPrice": 721.3,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24600,
        "expiryDate": "02-Jan-2025",
        "CE": {
          "strikePrice": 24600,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025CE24600.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2850,
          "totalSellQuantity": 0,
          "bidQty": 900,
          "bidprice": 31.85,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24600,
        "expiryDate": "30-Jan-2025",
        "PE": {
          "strikePrice": 24600,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE24600.00",
          "openInterest": 231,
          "changeinOpenInterest": 27,
          "pchangeinOpenInterest": 13.2352941176471,
          "totalTradedVolume": 58,
          "impliedVolatility": 16.86,
          "lastPrice": 824.6,
          "change": -260.35,
          "pChange": -23.9964975344486,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 25,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 25,
          "askPrice": 783.85,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24600,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE24600.00",
          "openInterest": 279,
          "changeinOpenInterest": 58,
          "pchangeinOpenInterest": 26.2443438914027,
          "totalTradedVolume": 509,
          "impliedVolatility": 10.66,
          "lastPrice": 337.9,
          "change": 158.9,
          "pChange": 88.7709497206704,
          "totalBuyQuantity": 13025,
          "totalSellQuantity": 25,
          "bidQty": 300,
          "bidprice": 123.1,
          "askQty": 25,
          "askPrice": 450,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24650,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 24650,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE24650.00",
          "openInterest": 869,
          "changeinOpenInterest": -232,
          "pchangeinOpenInterest": -21.0717529518619,
          "totalTradedVolume": 713,
          "impliedVolatility": 25.05,
          "lastPrice": 780.25,
          "change": -516.9,
          "pChange": -39.8488995104653,
          "totalBuyQuantity": 6100,
          "totalSellQuantity": 6175,
          "bidQty": 75,
          "bidprice": 739.65,
          "askQty": 25,
          "askPrice": 761.15,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24650,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE24650.00",
          "openInterest": 38301,
          "changeinOpenInterest": 32423,
          "pchangeinOpenInterest": 551.599183395713,
          "totalTradedVolume": 574531,
          "impliedVolatility": 13.63,
          "lastPrice": 8.6,
          "change": 6.15,
          "pChange": 251.020408163265,
          "totalBuyQuantity": 158975,
          "totalSellQuantity": 85350,
          "bidQty": 200,
          "bidprice": 8.2,
          "askQty": 1125,
          "askPrice": 8.4,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24650,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 24650,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE24650.00",
          "openInterest": 1430,
          "changeinOpenInterest": 882,
          "pchangeinOpenInterest": 160.948905109489,
          "totalTradedVolume": 12508,
          "impliedVolatility": 12.4,
          "lastPrice": 34.85,
          "change": 27.2,
          "pChange": 355.555555555556,
          "totalBuyQuantity": 46575,
          "totalSellQuantity": 800,
          "bidQty": 850,
          "bidprice": 25,
          "askQty": 25,
          "askPrice": 35,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24650,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE24650.00",
          "openInterest": 11,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1118.6,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 2775,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 1000,
          "askPrice": 866.25,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24650,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 24650,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE24650.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24650,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE24650.00",
          "openInterest": 127,
          "changeinOpenInterest": 123,
          "pchangeinOpenInterest": 3075,
          "totalTradedVolume": 167,
          "impliedVolatility": 11.95,
          "lastPrice": 68.3,
          "change": 29,
          "pChange": 73.7913486005089,
          "totalBuyQuantity": 20825,
          "totalSellQuantity": 575,
          "bidQty": 900,
          "bidprice": 31.7,
          "askQty": 575,
          "askPrice": 88.05,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24650,
        "expiryDate": "19-Dec-2024",
        "CE": {
          "strikePrice": 24650,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE24650.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 16700,
          "totalSellQuantity": 50,
          "bidQty": 50,
          "bidprice": 25.1,
          "askQty": 50,
          "askPrice": 186.5,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24650,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 24650,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE24650.00",
          "openInterest": 1145,
          "changeinOpenInterest": 250,
          "pchangeinOpenInterest": 27.9329608938547,
          "totalTradedVolume": 1711,
          "impliedVolatility": 11.62,
          "lastPrice": 144.5,
          "change": 90.75,
          "pChange": 168.837209302326,
          "totalBuyQuantity": 21725,
          "totalSellQuantity": 2200,
          "bidQty": 250,
          "bidprice": 129.75,
          "askQty": 50,
          "askPrice": 165,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24650,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE24650.00",
          "openInterest": 131,
          "changeinOpenInterest": 1,
          "pchangeinOpenInterest": 0.769230769230769,
          "totalTradedVolume": 1,
          "impliedVolatility": 13.65,
          "lastPrice": 709.9,
          "change": -267.6,
          "pChange": -27.3759590792839,
          "totalBuyQuantity": 2200,
          "totalSellQuantity": 3050,
          "bidQty": 900,
          "bidprice": 606.6,
          "askQty": 25,
          "askPrice": 778.3,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24650,
        "expiryDate": "02-Jan-2025",
        "CE": {
          "strikePrice": 24650,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025CE24650.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2850,
          "totalSellQuantity": 150,
          "bidQty": 300,
          "bidprice": 26.1,
          "askQty": 150,
          "askPrice": 450,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24650,
        "expiryDate": "30-Jan-2025",
        "PE": {
          "strikePrice": 24650,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE24650.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24650,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE24650.00",
          "openInterest": 124,
          "changeinOpenInterest": 115,
          "pchangeinOpenInterest": 1277.77777777778,
          "totalTradedVolume": 132,
          "impliedVolatility": 9.29,
          "lastPrice": 263.05,
          "change": 53.75,
          "pChange": 25.6808408982322,
          "totalBuyQuantity": 3225,
          "totalSellQuantity": 0,
          "bidQty": 25,
          "bidprice": 276.2,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24700,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 24700,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE24700.00",
          "openInterest": 80392,
          "changeinOpenInterest": 40111,
          "pchangeinOpenInterest": 99.577964797299,
          "totalTradedVolume": 830831,
          "impliedVolatility": 13.81,
          "lastPrice": 6.95,
          "change": 4.6,
          "pChange": 195.744680851064,
          "totalBuyQuantity": 616775,
          "totalSellQuantity": 35325,
          "bidQty": 1650,
          "bidprice": 6.6,
          "askQty": 925,
          "askPrice": 6.95,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24700,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE24700.00",
          "openInterest": 12277,
          "changeinOpenInterest": -457,
          "pchangeinOpenInterest": -3.58881733940631,
          "totalTradedVolume": 1500,
          "impliedVolatility": 21.82,
          "lastPrice": 798.1,
          "change": -550.1,
          "pChange": -40.8025515502151,
          "totalBuyQuantity": 7700,
          "totalSellQuantity": 9725,
          "bidQty": 75,
          "bidprice": 796.25,
          "askQty": 100,
          "askPrice": 806.55,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24700,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 24700,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE24700.00",
          "openInterest": 3925,
          "changeinOpenInterest": -1972,
          "pchangeinOpenInterest": -33.440732575886,
          "totalTradedVolume": 50586,
          "impliedVolatility": 12.47,
          "lastPrice": 29.8,
          "change": 23.25,
          "pChange": 354.961832061069,
          "totalBuyQuantity": 49000,
          "totalSellQuantity": 2600,
          "bidQty": 550,
          "bidprice": 25,
          "askQty": 1775,
          "askPrice": 29.75,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24700,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE24700.00",
          "openInterest": 7,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1160,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 1575,
          "totalSellQuantity": 2775,
          "bidQty": 25,
          "bidprice": 650,
          "askQty": 1000,
          "askPrice": 906.65,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24700,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 24700,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE24700.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24700,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE24700.00",
          "openInterest": 803,
          "changeinOpenInterest": 599,
          "pchangeinOpenInterest": 293.627450980392,
          "totalTradedVolume": 2761,
          "impliedVolatility": 11.97,
          "lastPrice": 60,
          "change": 40.6,
          "pChange": 209.278350515464,
          "totalBuyQuantity": 34400,
          "totalSellQuantity": 525,
          "bidQty": 25,
          "bidprice": 58,
          "askQty": 25,
          "askPrice": 67.5,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24700,
        "expiryDate": "19-Dec-2024",
        "CE": {
          "strikePrice": 24700,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE24700.00",
          "openInterest": 88,
          "changeinOpenInterest": 83,
          "pchangeinOpenInterest": 1660,
          "totalTradedVolume": 198,
          "impliedVolatility": 11.68,
          "lastPrice": 93.5,
          "change": 40.7,
          "pChange": 77.0833333333333,
          "totalBuyQuantity": 19100,
          "totalSellQuantity": 2350,
          "bidQty": 900,
          "bidprice": 66.1,
          "askQty": 25,
          "askPrice": 115.3,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24700,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 24700,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE24700.00",
          "openInterest": 2407,
          "changeinOpenInterest": 23,
          "pchangeinOpenInterest": 0.964765100671141,
          "totalTradedVolume": 286,
          "impliedVolatility": 15.58,
          "lastPrice": 794.7,
          "change": -420.45,
          "pChange": -34.6006665843723,
          "totalBuyQuantity": 3400,
          "totalSellQuantity": 3325,
          "bidQty": 100,
          "bidprice": 744.5,
          "askQty": 25,
          "askPrice": 810.25,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24700,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE24700.00",
          "openInterest": 15537,
          "changeinOpenInterest": -1469,
          "pchangeinOpenInterest": -8.63812771962837,
          "totalTradedVolume": 34209,
          "impliedVolatility": 11.8,
          "lastPrice": 136,
          "change": 88.15,
          "pChange": 184.221525600836,
          "totalBuyQuantity": 25425,
          "totalSellQuantity": 1100,
          "bidQty": 25,
          "bidprice": 120.15,
          "askQty": 75,
          "askPrice": 136,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24700,
        "expiryDate": "02-Jan-2025",
        "CE": {
          "strikePrice": 24700,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025CE24700.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 4650,
          "totalSellQuantity": 1800,
          "bidQty": 900,
          "bidprice": 26.7,
          "askQty": 900,
          "askPrice": 197.25,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24700,
        "expiryDate": "30-Jan-2025",
        "PE": {
          "strikePrice": 24700,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE24700.00",
          "openInterest": 22,
          "changeinOpenInterest": -1,
          "pchangeinOpenInterest": -4.34782608695652,
          "totalTradedVolume": 2,
          "impliedVolatility": 14.87,
          "lastPrice": 800,
          "change": -356.4,
          "pChange": -30.8197855413352,
          "totalBuyQuantity": 900,
          "totalSellQuantity": 925,
          "bidQty": 900,
          "bidprice": 562.9,
          "askQty": 25,
          "askPrice": 945.5,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24700,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE24700.00",
          "openInterest": 494,
          "changeinOpenInterest": 102,
          "pchangeinOpenInterest": 26.0204081632653,
          "totalTradedVolume": 607,
          "impliedVolatility": 10.69,
          "lastPrice": 300.4,
          "change": 145.65,
          "pChange": 94.1195476575121,
          "totalBuyQuantity": 12225,
          "totalSellQuantity": 2200,
          "bidQty": 25,
          "bidprice": 290,
          "askQty": 25,
          "askPrice": 323.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24750,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 24750,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE24750.00",
          "openInterest": 18790,
          "changeinOpenInterest": 13094,
          "pchangeinOpenInterest": 229.880617977528,
          "totalTradedVolume": 295853,
          "impliedVolatility": 13.98,
          "lastPrice": 5.6,
          "change": 3.25,
          "pChange": 138.297872340426,
          "totalBuyQuantity": 143175,
          "totalSellQuantity": 19125,
          "bidQty": 4925,
          "bidprice": 5,
          "askQty": 1450,
          "askPrice": 5.6,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24750,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE24750.00",
          "openInterest": 434,
          "changeinOpenInterest": 23,
          "pchangeinOpenInterest": 5.59610705596107,
          "totalTradedVolume": 92,
          "impliedVolatility": 30.46,
          "lastPrice": 907.45,
          "change": -503.55,
          "pChange": -35.6874557051736,
          "totalBuyQuantity": 5775,
          "totalSellQuantity": 6250,
          "bidQty": 150,
          "bidprice": 839.85,
          "askQty": 150,
          "askPrice": 871,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24750,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 24750,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE24750.00",
          "openInterest": 1,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1229.3,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 2775,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 1000,
          "askPrice": 1046.8,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24750,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE24750.00",
          "openInterest": 934,
          "changeinOpenInterest": 708,
          "pchangeinOpenInterest": 313.274336283186,
          "totalTradedVolume": 9382,
          "impliedVolatility": 12.42,
          "lastPrice": 24.5,
          "change": 17.75,
          "pChange": 262.962962962963,
          "totalBuyQuantity": 50450,
          "totalSellQuantity": 675,
          "bidQty": 250,
          "bidprice": 20,
          "askQty": 50,
          "askPrice": 25,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24750,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 24750,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE24750.00",
          "openInterest": 146,
          "changeinOpenInterest": 96,
          "pchangeinOpenInterest": 192,
          "totalTradedVolume": 210,
          "impliedVolatility": 11.95,
          "lastPrice": 52.1,
          "change": 33.4,
          "pChange": 178.609625668449,
          "totalBuyQuantity": 16950,
          "totalSellQuantity": 650,
          "bidQty": 600,
          "bidprice": 31.65,
          "askQty": 125,
          "askPrice": 60,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24750,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE24750.00",
          "openInterest": 1,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 700,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24750,
        "expiryDate": "19-Dec-2024",
        "CE": {
          "strikePrice": 24750,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE24750.00",
          "openInterest": 1,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 53.7,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 17150,
          "totalSellQuantity": 25,
          "bidQty": 750,
          "bidprice": 19,
          "askQty": 25,
          "askPrice": 175,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24750,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 24750,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE24750.00",
          "openInterest": 834,
          "changeinOpenInterest": 231,
          "pchangeinOpenInterest": 38.3084577114428,
          "totalTradedVolume": 2395,
          "impliedVolatility": 11.64,
          "lastPrice": 120.25,
          "change": 76.75,
          "pChange": 176.436781609195,
          "totalBuyQuantity": 20375,
          "totalSellQuantity": 2175,
          "bidQty": 250,
          "bidprice": 110.65,
          "askQty": 250,
          "askPrice": 133.45,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24750,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE24750.00",
          "openInterest": 139,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1249.1,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 25,
          "totalSellQuantity": 2800,
          "bidQty": 25,
          "bidprice": 420,
          "askQty": 25,
          "askPrice": 969.35,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24750,
        "expiryDate": "02-Jan-2025",
        "CE": {
          "strikePrice": 24750,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025CE24750.00",
          "openInterest": 2,
          "changeinOpenInterest": 2,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 3,
          "impliedVolatility": 8.51,
          "lastPrice": 80,
          "change": -49.2,
          "pChange": -38.0804953560372,
          "totalBuyQuantity": 3375,
          "totalSellQuantity": 150,
          "bidQty": 150,
          "bidprice": 95.2,
          "askQty": 75,
          "askPrice": 150,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24750,
        "expiryDate": "30-Jan-2025",
        "PE": {
          "strikePrice": 24750,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE24750.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 1775,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 1775,
          "askPrice": 1266.85,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24750,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE24750.00",
          "openInterest": 12,
          "changeinOpenInterest": 2,
          "pchangeinOpenInterest": 20,
          "totalTradedVolume": 7,
          "impliedVolatility": 10.12,
          "lastPrice": 260.2,
          "change": 78.9,
          "pChange": 43.5190292333149,
          "totalBuyQuantity": 1850,
          "totalSellQuantity": 1800,
          "bidQty": 25,
          "bidprice": 178,
          "askQty": 1800,
          "askPrice": 330.75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24800,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 24800,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE24800.00",
          "openInterest": 26351,
          "changeinOpenInterest": -1918,
          "pchangeinOpenInterest": -6.78481729102551,
          "totalTradedVolume": 2815,
          "impliedVolatility": 24.06,
          "lastPrice": 900,
          "change": -542.05,
          "pChange": -37.5888492077251,
          "totalBuyQuantity": 8525,
          "totalSellQuantity": 7300,
          "bidQty": 250,
          "bidprice": 893.2,
          "askQty": 50,
          "askPrice": 905.55,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24800,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE24800.00",
          "openInterest": 123505,
          "changeinOpenInterest": 54075,
          "pchangeinOpenInterest": 77.884199913582,
          "totalTradedVolume": 915072,
          "impliedVolatility": 14.15,
          "lastPrice": 4.5,
          "change": 2.15,
          "pChange": 91.4893617021277,
          "totalBuyQuantity": 1518275,
          "totalSellQuantity": 58650,
          "bidQty": 25,
          "bidprice": 4.4,
          "askQty": 400,
          "askPrice": 4.5,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24800,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 24800,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE24800.00",
          "openInterest": 8548,
          "changeinOpenInterest": 3588,
          "pchangeinOpenInterest": 72.3387096774194,
          "totalTradedVolume": 49308,
          "impliedVolatility": 12.5,
          "lastPrice": 20.85,
          "change": 14.95,
          "pChange": 253.389830508475,
          "totalBuyQuantity": 96325,
          "totalSellQuantity": 6400,
          "bidQty": 25,
          "bidprice": 18,
          "askQty": 1800,
          "askPrice": 20,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24800,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE24800.00",
          "openInterest": 67,
          "changeinOpenInterest": 33,
          "pchangeinOpenInterest": 97.0588235294118,
          "totalTradedVolume": 46,
          "impliedVolatility": 19.19,
          "lastPrice": 890.75,
          "change": -506.25,
          "pChange": -36.2383679312813,
          "totalBuyQuantity": 3125,
          "totalSellQuantity": 3150,
          "bidQty": 100,
          "bidprice": 854.7,
          "askQty": 50,
          "askPrice": 884.55,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24800,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 24800,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE24800.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24800,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE24800.00",
          "openInterest": 377,
          "changeinOpenInterest": 164,
          "pchangeinOpenInterest": 76.9953051643193,
          "totalTradedVolume": 1182,
          "impliedVolatility": 12.16,
          "lastPrice": 47.9,
          "change": 33.05,
          "pChange": 222.558922558923,
          "totalBuyQuantity": 33825,
          "totalSellQuantity": 550,
          "bidQty": 125,
          "bidprice": 44.6,
          "askQty": 25,
          "askPrice": 49,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24800,
        "expiryDate": "19-Dec-2024",
        "CE": {
          "strikePrice": 24800,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE24800.00",
          "openInterest": 4,
          "changeinOpenInterest": 4,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 8,
          "impliedVolatility": 12.28,
          "lastPrice": 85,
          "change": -19.5,
          "pChange": -18.6602870813397,
          "totalBuyQuantity": 20175,
          "totalSellQuantity": 2450,
          "bidQty": 50,
          "bidprice": 67.15,
          "askQty": 75,
          "askPrice": 96.85,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24800,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 24800,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE24800.00",
          "openInterest": 25040,
          "changeinOpenInterest": 2336,
          "pchangeinOpenInterest": 10.2889358703312,
          "totalTradedVolume": 41101,
          "impliedVolatility": 11.51,
          "lastPrice": 106.2,
          "change": 66.75,
          "pChange": 169.201520912548,
          "totalBuyQuantity": 33025,
          "totalSellQuantity": 3550,
          "bidQty": 25,
          "bidprice": 106.2,
          "askQty": 50,
          "askPrice": 110,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24800,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE24800.00",
          "openInterest": 2578,
          "changeinOpenInterest": 347,
          "pchangeinOpenInterest": 15.5535634244733,
          "totalTradedVolume": 769,
          "impliedVolatility": 15.57,
          "lastPrice": 864.85,
          "change": -448.95,
          "pChange": -34.1718678642107,
          "totalBuyQuantity": 4100,
          "totalSellQuantity": 4550,
          "bidQty": 75,
          "bidprice": 835.1,
          "askQty": 25,
          "askPrice": 867.75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24800,
        "expiryDate": "02-Jan-2025",
        "CE": {
          "strikePrice": 24800,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025CE24800.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3450,
          "totalSellQuantity": 0,
          "bidQty": 300,
          "bidprice": 25.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24800,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 24800,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE24800.00",
          "openInterest": 888,
          "changeinOpenInterest": 118,
          "pchangeinOpenInterest": 15.3246753246753,
          "totalTradedVolume": 550,
          "impliedVolatility": 10.74,
          "lastPrice": 267.3,
          "change": 131.05,
          "pChange": 96.1834862385321,
          "totalBuyQuantity": 13250,
          "totalSellQuantity": 2200,
          "bidQty": 50,
          "bidprice": 246.55,
          "askQty": 25,
          "askPrice": 285.2,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24800,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE24800.00",
          "openInterest": 13,
          "changeinOpenInterest": 5,
          "pchangeinOpenInterest": 62.5,
          "totalTradedVolume": 5,
          "impliedVolatility": 14.41,
          "lastPrice": 841,
          "change": 93.25,
          "pChange": 12.4707455700435,
          "totalBuyQuantity": 1000,
          "totalSellQuantity": 475,
          "bidQty": 550,
          "bidprice": 647.75,
          "askQty": 25,
          "askPrice": 1008.35,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24850,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 24850,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE24850.00",
          "openInterest": 457,
          "changeinOpenInterest": -9,
          "pchangeinOpenInterest": -1.931330472103,
          "totalTradedVolume": 42,
          "impliedVolatility": 25.02,
          "lastPrice": 950,
          "change": -566.75,
          "pChange": -37.3660787868798,
          "totalBuyQuantity": 5925,
          "totalSellQuantity": 6500,
          "bidQty": 75,
          "bidprice": 933.85,
          "askQty": 75,
          "askPrice": 966.5,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24850,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE24850.00",
          "openInterest": 14907,
          "changeinOpenInterest": 8697,
          "pchangeinOpenInterest": 140.048309178744,
          "totalTradedVolume": 210484,
          "impliedVolatility": 14.45,
          "lastPrice": 3.85,
          "change": 1.55,
          "pChange": 67.3913043478261,
          "totalBuyQuantity": 108600,
          "totalSellQuantity": 14875,
          "bidQty": 25,
          "bidprice": 3.85,
          "askQty": 875,
          "askPrice": 4.1,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24850,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 24850,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE24850.00",
          "openInterest": 880,
          "changeinOpenInterest": 633,
          "pchangeinOpenInterest": 256.275303643725,
          "totalTradedVolume": 2487,
          "impliedVolatility": 12.3,
          "lastPrice": 16.1,
          "change": 10.35,
          "pChange": 180,
          "totalBuyQuantity": 55675,
          "totalSellQuantity": 375,
          "bidQty": 125,
          "bidprice": 12,
          "askQty": 100,
          "askPrice": 19,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24850,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE24850.00",
          "openInterest": 3,
          "changeinOpenInterest": 1,
          "pchangeinOpenInterest": 50,
          "totalTradedVolume": 1,
          "impliedVolatility": 39.23,
          "lastPrice": 1225,
          "change": -56.3499999999999,
          "pChange": -4.39770554493307,
          "totalBuyQuantity": 225,
          "totalSellQuantity": 3000,
          "bidQty": 100,
          "bidprice": 774.6,
          "askQty": 75,
          "askPrice": 1039.3,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24850,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 24850,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE24850.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24850,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE24850.00",
          "openInterest": 99,
          "changeinOpenInterest": 78,
          "pchangeinOpenInterest": 371.428571428571,
          "totalTradedVolume": 194,
          "impliedVolatility": 11.78,
          "lastPrice": 37.25,
          "change": 18.85,
          "pChange": 102.445652173913,
          "totalBuyQuantity": 15900,
          "totalSellQuantity": 550,
          "bidQty": 600,
          "bidprice": 26.25,
          "askQty": 550,
          "askPrice": 58.3,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24850,
        "expiryDate": "19-Dec-2024",
        "CE": {
          "strikePrice": 24850,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE24850.00",
          "openInterest": 4,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 30.55,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 16875,
          "totalSellQuantity": 50,
          "bidQty": 25,
          "bidprice": 30.55,
          "askQty": 50,
          "askPrice": 99.9,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24850,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 24850,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE24850.00",
          "openInterest": 578,
          "changeinOpenInterest": 304,
          "pchangeinOpenInterest": 110.948905109489,
          "totalTradedVolume": 1805,
          "impliedVolatility": 11.6,
          "lastPrice": 98,
          "change": 61.35,
          "pChange": 167.394270122783,
          "totalBuyQuantity": 31375,
          "totalSellQuantity": 2575,
          "bidQty": 500,
          "bidprice": 88.55,
          "askQty": 900,
          "askPrice": 111.6,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24850,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE24850.00",
          "openInterest": 170,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 5,
          "impliedVolatility": 15.63,
          "lastPrice": 902.6,
          "change": -347.4,
          "pChange": -27.792,
          "totalBuyQuantity": 1675,
          "totalSellQuantity": 3400,
          "bidQty": 900,
          "bidprice": 773.25,
          "askQty": 25,
          "askPrice": 927.1,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24850,
        "expiryDate": "02-Jan-2025",
        "CE": {
          "strikePrice": 24850,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025CE24850.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2850,
          "totalSellQuantity": 150,
          "bidQty": 750,
          "bidprice": 16,
          "askQty": 150,
          "askPrice": 350,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24850,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 24850,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE24850.00",
          "openInterest": 10,
          "changeinOpenInterest": 1,
          "pchangeinOpenInterest": 11.1111111111111,
          "totalTradedVolume": 5,
          "impliedVolatility": 10.04,
          "lastPrice": 224,
          "change": 63.95,
          "pChange": 39.9562636676039,
          "totalBuyQuantity": 11725,
          "totalSellQuantity": 2700,
          "bidQty": 25,
          "bidprice": 160,
          "askQty": 900,
          "askPrice": 301.15,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24850,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE24850.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 1775,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 1775,
          "askPrice": 1335.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24900,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 24900,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE24900.00",
          "openInterest": 15715,
          "changeinOpenInterest": -463,
          "pchangeinOpenInterest": -2.861911237483,
          "totalTradedVolume": 1081,
          "impliedVolatility": 26.9,
          "lastPrice": 1006,
          "change": -548,
          "pChange": -35.2638352638353,
          "totalBuyQuantity": 6475,
          "totalSellQuantity": 7475,
          "bidQty": 25,
          "bidprice": 1000,
          "askQty": 75,
          "askPrice": 1005.7,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24900,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE24900.00",
          "openInterest": 44048,
          "changeinOpenInterest": 18435,
          "pchangeinOpenInterest": 71.9751688595635,
          "totalTradedVolume": 381312,
          "impliedVolatility": 14.99,
          "lastPrice": 3.65,
          "change": 1.4,
          "pChange": 62.2222222222222,
          "totalBuyQuantity": 718000,
          "totalSellQuantity": 42125,
          "bidQty": 700,
          "bidprice": 2.85,
          "askQty": 1750,
          "askPrice": 3.65,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24900,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 24900,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE24900.00",
          "openInterest": 5156,
          "changeinOpenInterest": 3868,
          "pchangeinOpenInterest": 300.310559006211,
          "totalTradedVolume": 29348,
          "impliedVolatility": 12.14,
          "lastPrice": 12.35,
          "change": 7.2,
          "pChange": 139.805825242718,
          "totalBuyQuantity": 69875,
          "totalSellQuantity": 10325,
          "bidQty": 1775,
          "bidprice": 12.4,
          "askQty": 8800,
          "askPrice": 15.5,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24900,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE24900.00",
          "openInterest": 26,
          "changeinOpenInterest": 1,
          "pchangeinOpenInterest": 4,
          "totalTradedVolume": 1,
          "impliedVolatility": 50.08,
          "lastPrice": 1440.05,
          "change": -39.95,
          "pChange": -2.69932432432433,
          "totalBuyQuantity": 400,
          "totalSellQuantity": 3350,
          "bidQty": 150,
          "bidprice": 772.75,
          "askQty": 150,
          "askPrice": 986.35,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24900,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 24900,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE24900.00",
          "openInterest": 138,
          "changeinOpenInterest": -55,
          "pchangeinOpenInterest": -28.4974093264249,
          "totalTradedVolume": 653,
          "impliedVolatility": 12.01,
          "lastPrice": 34.45,
          "change": 21.6,
          "pChange": 168.093385214008,
          "totalBuyQuantity": 28800,
          "totalSellQuantity": 250,
          "bidQty": 600,
          "bidprice": 22.55,
          "askQty": 125,
          "askPrice": 41.7,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24900,
        "expiryDate": "19-Dec-2024",
        "CE": {
          "strikePrice": 24900,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE24900.00",
          "openInterest": 19,
          "changeinOpenInterest": 7,
          "pchangeinOpenInterest": 58.3333333333333,
          "totalTradedVolume": 24,
          "impliedVolatility": 10.74,
          "lastPrice": 45,
          "change": 22,
          "pChange": 95.6521739130435,
          "totalBuyQuantity": 15450,
          "totalSellQuantity": 2050,
          "bidQty": 900,
          "bidprice": 45.05,
          "askQty": 900,
          "askPrice": 87.9,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24900,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 24900,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE24900.00",
          "openInterest": 835,
          "changeinOpenInterest": 244,
          "pchangeinOpenInterest": 41.2859560067682,
          "totalTradedVolume": 376,
          "impliedVolatility": 16.04,
          "lastPrice": 949.4,
          "change": -450.75,
          "pChange": -32.1929793236439,
          "totalBuyQuantity": 4225,
          "totalSellQuantity": 5775,
          "bidQty": 100,
          "bidprice": 907.15,
          "askQty": 25,
          "askPrice": 962.75,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24900,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE24900.00",
          "openInterest": 9383,
          "changeinOpenInterest": 571,
          "pchangeinOpenInterest": 6.47980027235588,
          "totalTradedVolume": 20573,
          "impliedVolatility": 11.65,
          "lastPrice": 89.5,
          "change": 56.1,
          "pChange": 167.964071856287,
          "totalBuyQuantity": 39900,
          "totalSellQuantity": 2450,
          "bidQty": 250,
          "bidprice": 85.1,
          "askQty": 150,
          "askPrice": 98.15,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24900,
        "expiryDate": "02-Jan-2025",
        "CE": {
          "strikePrice": 24900,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025CE24900.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 4350,
          "totalSellQuantity": 2550,
          "bidQty": 900,
          "bidprice": 15.05,
          "askQty": 900,
          "askPrice": 394.15,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24900,
        "expiryDate": "30-Jan-2025",
        "PE": {
          "strikePrice": 24900,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE24900.00",
          "openInterest": 17,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1191.55,
          "change": 1.95000000000005,
          "pChange": 0.163920645595162,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 1800,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 25,
          "askPrice": 939.9,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24900,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE24900.00",
          "openInterest": 314,
          "changeinOpenInterest": 68,
          "pchangeinOpenInterest": 27.6422764227642,
          "totalTradedVolume": 474,
          "impliedVolatility": 10.78,
          "lastPrice": 236.45,
          "change": 116.85,
          "pChange": 97.7006688963211,
          "totalBuyQuantity": 10850,
          "totalSellQuantity": 0,
          "bidQty": 25,
          "bidprice": 236.45,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24950,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 24950,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE24950.00",
          "openInterest": 19018,
          "changeinOpenInterest": 10026,
          "pchangeinOpenInterest": 111.499110320285,
          "totalTradedVolume": 151952,
          "impliedVolatility": 15.47,
          "lastPrice": 3.4,
          "change": 1.2,
          "pChange": 54.5454545454545,
          "totalBuyQuantity": 246975,
          "totalSellQuantity": 24075,
          "bidQty": 1725,
          "bidprice": 2.7,
          "askQty": 1250,
          "askPrice": 3.45,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24950,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE24950.00",
          "openInterest": 681,
          "changeinOpenInterest": -39,
          "pchangeinOpenInterest": -5.41666666666667,
          "totalTradedVolume": 196,
          "impliedVolatility": 32.8,
          "lastPrice": 1091.2,
          "change": -509.75,
          "pChange": -31.8404697211031,
          "totalBuyQuantity": 6375,
          "totalSellQuantity": 5875,
          "bidQty": 475,
          "bidprice": 1032,
          "askQty": 25,
          "askPrice": 1055.55,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24950,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 24950,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE24950.00",
          "openInterest": 585,
          "changeinOpenInterest": 365,
          "pchangeinOpenInterest": 165.909090909091,
          "totalTradedVolume": 1972,
          "impliedVolatility": 12.6,
          "lastPrice": 12.1,
          "change": 6.1,
          "pChange": 101.666666666667,
          "totalBuyQuantity": 45600,
          "totalSellQuantity": 225,
          "bidQty": 600,
          "bidprice": 8.15,
          "askQty": 25,
          "askPrice": 14.6,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24950,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE24950.00",
          "openInterest": 1,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1384,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 2775,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 1000,
          "askPrice": 1252.85,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24950,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 24950,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE24950.00",
          "openInterest": 39,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 17.2,
          "change": -1.4,
          "pChange": -7.52688172043012,
          "totalBuyQuantity": 20475,
          "totalSellQuantity": 250,
          "bidQty": 100,
          "bidprice": 23.05,
          "askQty": 250,
          "askPrice": 41.2,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24950,
        "expiryDate": "19-Dec-2024",
        "CE": {
          "strikePrice": 24950,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE24950.00",
          "openInterest": 18,
          "changeinOpenInterest": 1,
          "pchangeinOpenInterest": 5.88235294117647,
          "totalTradedVolume": 2,
          "impliedVolatility": 13.19,
          "lastPrice": 75,
          "change": 35,
          "pChange": 87.5,
          "totalBuyQuantity": 18975,
          "totalSellQuantity": 125,
          "bidQty": 600,
          "bidprice": 30.5,
          "askQty": 75,
          "askPrice": 75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24950,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 24950,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE24950.00",
          "openInterest": 228,
          "changeinOpenInterest": 5,
          "pchangeinOpenInterest": 2.24215246636771,
          "totalTradedVolume": 7,
          "impliedVolatility": 21.37,
          "lastPrice": 1119.2,
          "change": -194.6,
          "pChange": -14.8119957375552,
          "totalBuyQuantity": 3775,
          "totalSellQuantity": 2800,
          "bidQty": 100,
          "bidprice": 870.65,
          "askQty": 25,
          "askPrice": 1145.15,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24950,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE24950.00",
          "openInterest": 739,
          "changeinOpenInterest": 190,
          "pchangeinOpenInterest": 34.608378870674,
          "totalTradedVolume": 976,
          "impliedVolatility": 11.7,
          "lastPrice": 81.85,
          "change": 50.85,
          "pChange": 164.032258064516,
          "totalBuyQuantity": 32700,
          "totalSellQuantity": 1400,
          "bidQty": 1800,
          "bidprice": 75.85,
          "askQty": 900,
          "askPrice": 110.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24950,
        "expiryDate": "02-Jan-2025",
        "CE": {
          "strikePrice": 24950,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025CE24950.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2850,
          "totalSellQuantity": 600,
          "bidQty": 300,
          "bidprice": 15.1,
          "askQty": 150,
          "askPrice": 390,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24950,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 24950,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE24950.00",
          "openInterest": 138,
          "changeinOpenInterest": 90,
          "pchangeinOpenInterest": 187.5,
          "totalTradedVolume": 247,
          "impliedVolatility": 10.74,
          "lastPrice": 220,
          "change": 108.5,
          "pChange": 97.3094170403588,
          "totalBuyQuantity": 11975,
          "totalSellQuantity": 0,
          "bidQty": 275,
          "bidprice": 169.65,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24950,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE24950.00",
          "openInterest": 1,
          "changeinOpenInterest": 1,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 1,
          "impliedVolatility": 15.63,
          "lastPrice": 983.15,
          "change": 43.15,
          "pChange": 4.59042553191489,
          "totalBuyQuantity": 1775,
          "totalSellQuantity": 0,
          "bidQty": 1775,
          "bidprice": 639.4,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25000,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 25000,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE25000.00",
          "openInterest": 294780,
          "changeinOpenInterest": 54354,
          "pchangeinOpenInterest": 22.6073719148511,
          "totalTradedVolume": 1369004,
          "impliedVolatility": 15.57,
          "lastPrice": 2.7,
          "change": 0.5,
          "pChange": 22.7272727272727,
          "totalBuyQuantity": 1897750,
          "totalSellQuantity": 167550,
          "bidQty": 4125,
          "bidprice": 2.7,
          "askQty": 400,
          "askPrice": 2.75,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25000,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE25000.00",
          "openInterest": 77075,
          "changeinOpenInterest": -211,
          "pchangeinOpenInterest": -0.273011929715602,
          "totalTradedVolume": 12103,
          "impliedVolatility": 27.84,
          "lastPrice": 1100,
          "change": -551.6,
          "pChange": -33.3979171712279,
          "totalBuyQuantity": 8825,
          "totalSellQuantity": 9800,
          "bidQty": 100,
          "bidprice": 1094.45,
          "askQty": 100,
          "askPrice": 1105.05,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25000,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 25000,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE25000.00",
          "openInterest": 545,
          "changeinOpenInterest": 431,
          "pchangeinOpenInterest": 378.070175438597,
          "totalTradedVolume": 554,
          "impliedVolatility": 21.3,
          "lastPrice": 1082,
          "change": -512.1,
          "pChange": -32.1247098676369,
          "totalBuyQuantity": 2975,
          "totalSellQuantity": 3400,
          "bidQty": 100,
          "bidprice": 1045.25,
          "askQty": 300,
          "askPrice": 1069.55,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25000,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE25000.00",
          "openInterest": 15729,
          "changeinOpenInterest": 3619,
          "pchangeinOpenInterest": 29.8843930635838,
          "totalTradedVolume": 56865,
          "impliedVolatility": 12.47,
          "lastPrice": 9.35,
          "change": 4.95,
          "pChange": 112.5,
          "totalBuyQuantity": 469300,
          "totalSellQuantity": 12300,
          "bidQty": 125,
          "bidprice": 9.3,
          "askQty": 1775,
          "askPrice": 11.2,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25000,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 25000,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE25000.00",
          "openInterest": 2016,
          "changeinOpenInterest": 235,
          "pchangeinOpenInterest": 13.1948343627176,
          "totalTradedVolume": 9932,
          "impliedVolatility": 12.41,
          "lastPrice": 29,
          "change": 17.45,
          "pChange": 151.082251082251,
          "totalBuyQuantity": 37275,
          "totalSellQuantity": 3150,
          "bidQty": 250,
          "bidprice": 27.2,
          "askQty": 25,
          "askPrice": 29.8,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25000,
        "expiryDate": "19-Dec-2024",
        "CE": {
          "strikePrice": 25000,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE25000.00",
          "openInterest": 641,
          "changeinOpenInterest": 282,
          "pchangeinOpenInterest": 78.5515320334262,
          "totalTradedVolume": 1285,
          "impliedVolatility": 12.14,
          "lastPrice": 52,
          "change": 31.65,
          "pChange": 155.528255528256,
          "totalBuyQuantity": 35525,
          "totalSellQuantity": 2625,
          "bidQty": 250,
          "bidprice": 50,
          "askQty": 25,
          "askPrice": 56,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25000,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 25000,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE25000.00",
          "openInterest": 67138,
          "changeinOpenInterest": 4082,
          "pchangeinOpenInterest": 6.47361075869069,
          "totalTradedVolume": 18759,
          "impliedVolatility": 16.36,
          "lastPrice": 1031.95,
          "change": -468.65,
          "pChange": -31.2308409969346,
          "totalBuyQuantity": 7600,
          "totalSellQuantity": 11525,
          "bidQty": 125,
          "bidprice": 1009.1,
          "askQty": 950,
          "askPrice": 1025.6,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25000,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE25000.00",
          "openInterest": 132392,
          "changeinOpenInterest": 411,
          "pchangeinOpenInterest": 0.311408460308681,
          "totalTradedVolume": 212485,
          "impliedVolatility": 11.77,
          "lastPrice": 75,
          "change": 46,
          "pChange": 158.620689655172,
          "totalBuyQuantity": 161650,
          "totalSellQuantity": 34325,
          "bidQty": 75,
          "bidprice": 75,
          "askQty": 200,
          "askPrice": 77,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25000,
        "expiryDate": "02-Jan-2025",
        "CE": {
          "strikePrice": 25000,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025CE25000.00",
          "openInterest": 1,
          "changeinOpenInterest": 1,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 1,
          "impliedVolatility": 10.54,
          "lastPrice": 79,
          "change": -12.55,
          "pChange": -13.7083560895685,
          "totalBuyQuantity": 8175,
          "totalSellQuantity": 2850,
          "bidQty": 900,
          "bidprice": 22.35,
          "askQty": 75,
          "askPrice": 128.7,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25000,
        "expiryDate": "30-Jan-2025",
        "PE": {
          "strikePrice": 25000,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE25000.00",
          "openInterest": 2708,
          "changeinOpenInterest": -103,
          "pchangeinOpenInterest": -3.66417644966204,
          "totalTradedVolume": 1229,
          "impliedVolatility": 14.77,
          "lastPrice": 982.1,
          "change": -417.75,
          "pChange": -29.8424831231918,
          "totalBuyQuantity": 5550,
          "totalSellQuantity": 4450,
          "bidQty": 50,
          "bidprice": 965.05,
          "askQty": 125,
          "askPrice": 991.25,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25000,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE25000.00",
          "openInterest": 20787,
          "changeinOpenInterest": 11,
          "pchangeinOpenInterest": 0.0529457065845206,
          "totalTradedVolume": 28053,
          "impliedVolatility": 10.73,
          "lastPrice": 205.65,
          "change": 101.95,
          "pChange": 98.3124397299904,
          "totalBuyQuantity": 21800,
          "totalSellQuantity": 9775,
          "bidQty": 1800,
          "bidprice": 205.65,
          "askQty": 925,
          "askPrice": 214.15,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25000,
        "expiryDate": "27-Mar-2025",
        "CE": {
          "strikePrice": 25000,
          "expiryDate": "27-Mar-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY27-03-2025CE25000.00",
          "openInterest": 26224,
          "changeinOpenInterest": 3270,
          "pchangeinOpenInterest": 14.2458830704888,
          "totalTradedVolume": 13986,
          "impliedVolatility": 9.99,
          "lastPrice": 444,
          "change": 160.85,
          "pChange": 56.8073459297193,
          "totalBuyQuantity": 32900,
          "totalSellQuantity": 5250,
          "bidQty": 25,
          "bidprice": 430.8,
          "askQty": 300,
          "askPrice": 444,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25000,
          "expiryDate": "27-Mar-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY27-03-2025PE25000.00",
          "openInterest": 22579,
          "changeinOpenInterest": 394,
          "pchangeinOpenInterest": 1.77597475771918,
          "totalTradedVolume": 3627,
          "impliedVolatility": 15.25,
          "lastPrice": 987,
          "change": -315.9,
          "pChange": -24.2459129633894,
          "totalBuyQuantity": 2725,
          "totalSellQuantity": 3600,
          "bidQty": 25,
          "bidprice": 987,
          "askQty": 25,
          "askPrice": 995,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25000,
        "expiryDate": "26-Jun-2025",
        "PE": {
          "strikePrice": 25000,
          "expiryDate": "26-Jun-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-06-2025PE25000.00",
          "openInterest": 3667,
          "changeinOpenInterest": 215,
          "pchangeinOpenInterest": 6.22827346465817,
          "totalTradedVolume": 925,
          "impliedVolatility": 16.54,
          "lastPrice": 1040,
          "change": -229.55,
          "pChange": -18.0812098775157,
          "totalBuyQuantity": 3400,
          "totalSellQuantity": 2000,
          "bidQty": 275,
          "bidprice": 1000,
          "askQty": 425,
          "askPrice": 1020,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25000,
          "expiryDate": "26-Jun-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-06-2025CE25000.00",
          "openInterest": 4101,
          "changeinOpenInterest": 458,
          "pchangeinOpenInterest": 12.572055997804,
          "totalTradedVolume": 1378,
          "impliedVolatility": 8.06,
          "lastPrice": 775,
          "change": 178.3,
          "pChange": 29.8810122339534,
          "totalBuyQuantity": 16225,
          "totalSellQuantity": 3900,
          "bidQty": 750,
          "bidprice": 775.5,
          "askQty": 100,
          "askPrice": 805.15,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25000,
        "expiryDate": "25-Sep-2025",
        "CE": {
          "strikePrice": 25000,
          "expiryDate": "25-Sep-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-09-2025CE25000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 25,
          "totalSellQuantity": 0,
          "bidQty": 25,
          "bidprice": 0.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25000,
          "expiryDate": "25-Sep-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-09-2025PE25000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 250,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 650.05,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25000,
        "expiryDate": "24-Dec-2025",
        "CE": {
          "strikePrice": 25000,
          "expiryDate": "24-Dec-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-12-2025CE25000.00",
          "openInterest": 3519,
          "changeinOpenInterest": 75,
          "pchangeinOpenInterest": 2.17770034843206,
          "totalTradedVolume": 533,
          "impliedVolatility": 5.8,
          "lastPrice": 1587.95,
          "change": 247.75,
          "pChange": 18.4860468586778,
          "totalBuyQuantity": 3050,
          "totalSellQuantity": 3500,
          "bidQty": 25,
          "bidprice": 1590.75,
          "askQty": 25,
          "askPrice": 1615,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25000,
          "expiryDate": "24-Dec-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-12-2025PE25000.00",
          "openInterest": 9045,
          "changeinOpenInterest": 205,
          "pchangeinOpenInterest": 2.31900452488688,
          "totalTradedVolume": 1090,
          "impliedVolatility": 18.39,
          "lastPrice": 1125,
          "change": -185.95,
          "pChange": -14.1843701132766,
          "totalBuyQuantity": 5600,
          "totalSellQuantity": 7450,
          "bidQty": 25,
          "bidprice": 1125,
          "askQty": 50,
          "askPrice": 1132,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25000,
        "expiryDate": "25-Jun-2026",
        "CE": {
          "strikePrice": 25000,
          "expiryDate": "25-Jun-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-06-2026CE25000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 100,
          "totalSellQuantity": 0,
          "bidQty": 25,
          "bidprice": 1500,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25000,
          "expiryDate": "25-Jun-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-06-2026PE25000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 5700,
          "totalSellQuantity": 0,
          "bidQty": 5400,
          "bidprice": 4.15,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25000,
        "expiryDate": "31-Dec-2026",
        "CE": {
          "strikePrice": 25000,
          "expiryDate": "31-Dec-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY31-12-2026CE25000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 25,
          "totalSellQuantity": 0,
          "bidQty": 25,
          "bidprice": 1850,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25000,
          "expiryDate": "31-Dec-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY31-12-2026PE25000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 6975,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 560.05,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25000,
        "expiryDate": "24-Jun-2027",
        "PE": {
          "strikePrice": 25000,
          "expiryDate": "24-Jun-2027",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-06-2027PE25000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 5650,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 1172.65,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25000,
        "expiryDate": "30-Dec-2027",
        "PE": {
          "strikePrice": 25000,
          "expiryDate": "30-Dec-2027",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-12-2027PE25000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 5650,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 1077.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25000,
        "expiryDate": "29-Jun-2028",
        "PE": {
          "strikePrice": 25000,
          "expiryDate": "29-Jun-2028",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY29-06-2028PE25000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 250,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 989.4,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25000,
        "expiryDate": "28-Dec-2028",
        "PE": {
          "strikePrice": 25000,
          "expiryDate": "28-Dec-2028",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-12-2028PE25000.00",
          "openInterest": 4,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1311,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 250,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 908.05,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25000,
        "expiryDate": "28-Jun-2029",
        "PE": {
          "strikePrice": 25000,
          "expiryDate": "28-Jun-2029",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-06-2029PE25000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 275,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 832.65,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25050,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 25050,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE25050.00",
          "openInterest": 9312,
          "changeinOpenInterest": 6904,
          "pchangeinOpenInterest": 286.71096345515,
          "totalTradedVolume": 87341,
          "impliedVolatility": 15.79,
          "lastPrice": 2.25,
          "change": 0.15,
          "pChange": 7.14285714285714,
          "totalBuyQuantity": 97400,
          "totalSellQuantity": 15800,
          "bidQty": 625,
          "bidprice": 2.15,
          "askQty": 1000,
          "askPrice": 2.8,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25050,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE25050.00",
          "openInterest": 363,
          "changeinOpenInterest": -4,
          "pchangeinOpenInterest": -1.08991825613079,
          "totalTradedVolume": 31,
          "impliedVolatility": 28.32,
          "lastPrice": 1147.4,
          "change": -547.15,
          "pChange": -32.2888082381753,
          "totalBuyQuantity": 6250,
          "totalSellQuantity": 6150,
          "bidQty": 225,
          "bidprice": 1138.1,
          "askQty": 75,
          "askPrice": 1155.55,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25050,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 25050,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE25050.00",
          "openInterest": 2,
          "changeinOpenInterest": 1,
          "pchangeinOpenInterest": 100,
          "totalTradedVolume": 1,
          "impliedVolatility": 41.95,
          "lastPrice": 1410.1,
          "change": 29.3499999999999,
          "pChange": 2.12565634618866,
          "totalBuyQuantity": 2850,
          "totalSellQuantity": 2825,
          "bidQty": 50,
          "bidprice": 951.2,
          "askQty": 50,
          "askPrice": 1239.7,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25050,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE25050.00",
          "openInterest": 761,
          "changeinOpenInterest": 462,
          "pchangeinOpenInterest": 154.515050167224,
          "totalTradedVolume": 1751,
          "impliedVolatility": 13.04,
          "lastPrice": 9.65,
          "change": 5.1,
          "pChange": 112.087912087912,
          "totalBuyQuantity": 53100,
          "totalSellQuantity": 25,
          "bidQty": 900,
          "bidprice": 7.1,
          "askQty": 25,
          "askPrice": 12,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25050,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 25050,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE25050.00",
          "openInterest": 93,
          "changeinOpenInterest": 51,
          "pchangeinOpenInterest": 121.428571428571,
          "totalTradedVolume": 318,
          "impliedVolatility": 12.25,
          "lastPrice": 23.65,
          "change": 13.65,
          "pChange": 136.5,
          "totalBuyQuantity": 31325,
          "totalSellQuantity": 475,
          "bidQty": 600,
          "bidprice": 16.15,
          "askQty": 475,
          "askPrice": 31.35,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25050,
        "expiryDate": "19-Dec-2024",
        "CE": {
          "strikePrice": 25050,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE25050.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 15050,
          "totalSellQuantity": 1500,
          "bidQty": 750,
          "bidprice": 17,
          "askQty": 200,
          "askPrice": 135,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25050,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 25050,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE25050.00",
          "openInterest": 1311,
          "changeinOpenInterest": 193,
          "pchangeinOpenInterest": 17.262969588551,
          "totalTradedVolume": 1194,
          "impliedVolatility": 11.98,
          "lastPrice": 71.1,
          "change": 44.65,
          "pChange": 168.809073724008,
          "totalBuyQuantity": 39600,
          "totalSellQuantity": 7275,
          "bidQty": 25,
          "bidprice": 57.1,
          "askQty": 1800,
          "askPrice": 76.8,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25050,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE25050.00",
          "openInterest": 109,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 4,
          "impliedVolatility": 16.19,
          "lastPrice": 1066.65,
          "change": -526.4,
          "pChange": -33.0435328457989,
          "totalBuyQuantity": 3900,
          "totalSellQuantity": 3800,
          "bidQty": 25,
          "bidprice": 1022.75,
          "askQty": 25,
          "askPrice": 1100.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25050,
        "expiryDate": "02-Jan-2025",
        "CE": {
          "strikePrice": 25050,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025CE25050.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 4500,
          "totalSellQuantity": 975,
          "bidQty": 300,
          "bidprice": 15.1,
          "askQty": 150,
          "askPrice": 340,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25050,
        "expiryDate": "30-Jan-2025",
        "PE": {
          "strikePrice": 25050,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE25050.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2200,
          "totalSellQuantity": 0,
          "bidQty": 1775,
          "bidprice": 731.75,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25050,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE25050.00",
          "openInterest": 130,
          "changeinOpenInterest": 16,
          "pchangeinOpenInterest": 14.0350877192982,
          "totalTradedVolume": 333,
          "impliedVolatility": 10.73,
          "lastPrice": 192,
          "change": 91,
          "pChange": 90.0990099009901,
          "totalBuyQuantity": 14025,
          "totalSellQuantity": 2700,
          "bidQty": 25,
          "bidprice": 128.9,
          "askQty": 2700,
          "askPrice": 213.35,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25100,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 25100,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE25100.00",
          "openInterest": 41636,
          "changeinOpenInterest": 10248,
          "pchangeinOpenInterest": 32.6494201605709,
          "totalTradedVolume": 211497,
          "impliedVolatility": 16.19,
          "lastPrice": 2.05,
          "change": -0.1,
          "pChange": -4.65116279069768,
          "totalBuyQuantity": 698000,
          "totalSellQuantity": 19025,
          "bidQty": 20125,
          "bidprice": 2,
          "askQty": 725,
          "askPrice": 2.25,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25100,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE25100.00",
          "openInterest": 6154,
          "changeinOpenInterest": -93,
          "pchangeinOpenInterest": -1.48871458299984,
          "totalTradedVolume": 728,
          "impliedVolatility": 33.76,
          "lastPrice": 1226.1,
          "change": -522.6,
          "pChange": -29.8850574712644,
          "totalBuyQuantity": 5750,
          "totalSellQuantity": 6200,
          "bidQty": 100,
          "bidprice": 1192.95,
          "askQty": 150,
          "askPrice": 1205.35,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25100,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 25100,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE25100.00",
          "openInterest": 2038,
          "changeinOpenInterest": 397,
          "pchangeinOpenInterest": 24.1925655088361,
          "totalTradedVolume": 7555,
          "impliedVolatility": 13.16,
          "lastPrice": 8.3,
          "change": 4.2,
          "pChange": 102.439024390244,
          "totalBuyQuantity": 85850,
          "totalSellQuantity": 75,
          "bidQty": 25,
          "bidprice": 8.1,
          "askQty": 50,
          "askPrice": 11,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25100,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE25100.00",
          "openInterest": 6,
          "changeinOpenInterest": 1,
          "pchangeinOpenInterest": 20,
          "totalTradedVolume": 4,
          "impliedVolatility": 24.26,
          "lastPrice": 1199.35,
          "change": -490.65,
          "pChange": -29.0325443786982,
          "totalBuyQuantity": 3275,
          "totalSellQuantity": 3150,
          "bidQty": 150,
          "bidprice": 1002.15,
          "askQty": 200,
          "askPrice": 1182.15,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25100,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 25100,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE25100.00",
          "openInterest": 257,
          "changeinOpenInterest": 70,
          "pchangeinOpenInterest": 37.4331550802139,
          "totalTradedVolume": 442,
          "impliedVolatility": 12.49,
          "lastPrice": 22,
          "change": 12,
          "pChange": 120,
          "totalBuyQuantity": 30150,
          "totalSellQuantity": 50,
          "bidQty": 600,
          "bidprice": 17.15,
          "askQty": 25,
          "askPrice": 27,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25100,
        "expiryDate": "19-Dec-2024",
        "CE": {
          "strikePrice": 25100,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE25100.00",
          "openInterest": 7,
          "changeinOpenInterest": 5,
          "pchangeinOpenInterest": 250,
          "totalTradedVolume": 43,
          "impliedVolatility": 11,
          "lastPrice": 28,
          "change": -2,
          "pChange": -6.66666666666667,
          "totalBuyQuantity": 16200,
          "totalSellQuantity": 1200,
          "bidQty": 500,
          "bidprice": 28,
          "askQty": 200,
          "askPrice": 100,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25100,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 25100,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE25100.00",
          "openInterest": 653,
          "changeinOpenInterest": 212,
          "pchangeinOpenInterest": 48.0725623582766,
          "totalTradedVolume": 556,
          "impliedVolatility": 16.82,
          "lastPrice": 1119.35,
          "change": -167.6,
          "pChange": -13.0230389681029,
          "totalBuyQuantity": 4400,
          "totalSellQuantity": 3325,
          "bidQty": 75,
          "bidprice": 1075.25,
          "askQty": 25,
          "askPrice": 1151.05,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25100,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE25100.00",
          "openInterest": 7317,
          "changeinOpenInterest": 1223,
          "pchangeinOpenInterest": 20.0689202494257,
          "totalTradedVolume": 20835,
          "impliedVolatility": 11.74,
          "lastPrice": 60.05,
          "change": 35.8,
          "pChange": 147.628865979381,
          "totalBuyQuantity": 38600,
          "totalSellQuantity": 425,
          "bidQty": 25,
          "bidprice": 50.9,
          "askQty": 250,
          "askPrice": 90.9,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25100,
        "expiryDate": "02-Jan-2025",
        "CE": {
          "strikePrice": 25100,
          "expiryDate": "02-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY02-01-2025CE25100.00",
          "openInterest": 1,
          "changeinOpenInterest": 1,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 2,
          "impliedVolatility": 11.38,
          "lastPrice": 80,
          "change": 0.700000000000003,
          "pChange": 0.882723833543509,
          "totalBuyQuantity": 6975,
          "totalSellQuantity": 1125,
          "bidQty": 900,
          "bidprice": 11.05,
          "askQty": 75,
          "askPrice": 169.65,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25100,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 25100,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE25100.00",
          "openInterest": 272,
          "changeinOpenInterest": 66,
          "pchangeinOpenInterest": 32.0388349514563,
          "totalTradedVolume": 410,
          "impliedVolatility": 10.75,
          "lastPrice": 180,
          "change": 92.35,
          "pChange": 105.362236166572,
          "totalBuyQuantity": 5450,
          "totalSellQuantity": 75,
          "bidQty": 25,
          "bidprice": 102.4,
          "askQty": 25,
          "askPrice": 207.95,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25100,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE25100.00",
          "openInterest": 94,
          "changeinOpenInterest": 1,
          "pchangeinOpenInterest": 1.0752688172043,
          "totalTradedVolume": 1,
          "impliedVolatility": 19.95,
          "lastPrice": 1250,
          "change": -205.05,
          "pChange": -14.0922992337033,
          "totalBuyQuantity": 900,
          "totalSellQuantity": 1800,
          "bidQty": 900,
          "bidprice": 659.8,
          "askQty": 25,
          "askPrice": 1455.05,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25150,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 25150,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE25150.00",
          "openInterest": 8440,
          "changeinOpenInterest": 4800,
          "pchangeinOpenInterest": 131.868131868132,
          "totalTradedVolume": 59457,
          "impliedVolatility": 16.67,
          "lastPrice": 1.95,
          "change": -0.0999999999999999,
          "pChange": -4.8780487804878,
          "totalBuyQuantity": 115250,
          "totalSellQuantity": 11625,
          "bidQty": 25,
          "bidprice": 1.8,
          "askQty": 225,
          "askPrice": 1.95,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25150,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE25150.00",
          "openInterest": 275,
          "changeinOpenInterest": -23,
          "pchangeinOpenInterest": -7.71812080536913,
          "totalTradedVolume": 42,
          "impliedVolatility": 42,
          "lastPrice": 1331.35,
          "change": -472,
          "pChange": -26.1735104111792,
          "totalBuyQuantity": 5925,
          "totalSellQuantity": 5225,
          "bidQty": 100,
          "bidprice": 1231.6,
          "askQty": 100,
          "askPrice": 1254.2,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25150,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 25150,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE25150.00",
          "openInterest": 1,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1583.3,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2775,
          "totalSellQuantity": 2775,
          "bidQty": 2775,
          "bidprice": 1029.15,
          "askQty": 1000,
          "askPrice": 1459.8,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25150,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE25150.00",
          "openInterest": 348,
          "changeinOpenInterest": 171,
          "pchangeinOpenInterest": 96.6101694915254,
          "totalTradedVolume": 584,
          "impliedVolatility": 13.02,
          "lastPrice": 6.35,
          "change": 2.7,
          "pChange": 73.972602739726,
          "totalBuyQuantity": 62275,
          "totalSellQuantity": 4300,
          "bidQty": 900,
          "bidprice": 5.15,
          "askQty": 3550,
          "askPrice": 8.5,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25150,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 25150,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE25150.00",
          "openInterest": 10,
          "changeinOpenInterest": 1,
          "pchangeinOpenInterest": 11.1111111111111,
          "totalTradedVolume": 2,
          "impliedVolatility": 10.99,
          "lastPrice": 10,
          "change": 0.5,
          "pChange": 5.26315789473684,
          "totalBuyQuantity": 32575,
          "totalSellQuantity": 1125,
          "bidQty": 600,
          "bidprice": 13.1,
          "askQty": 50,
          "askPrice": 29.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25150,
        "expiryDate": "19-Dec-2024",
        "CE": {
          "strikePrice": 25150,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE25150.00",
          "openInterest": 4,
          "changeinOpenInterest": -1,
          "pchangeinOpenInterest": -20,
          "totalTradedVolume": 1,
          "impliedVolatility": 12.74,
          "lastPrice": 42.9,
          "change": 24.9,
          "pChange": 138.333333333333,
          "totalBuyQuantity": 13400,
          "totalSellQuantity": 525,
          "bidQty": 100,
          "bidprice": 13.55,
          "askQty": 25,
          "askPrice": 40,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25150,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 25150,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE25150.00",
          "openInterest": 182,
          "changeinOpenInterest": -2,
          "pchangeinOpenInterest": -1.08695652173913,
          "totalTradedVolume": 2,
          "impliedVolatility": 30.54,
          "lastPrice": 1500,
          "change": -23.3,
          "pChange": -1.52957395128996,
          "totalBuyQuantity": 3725,
          "totalSellQuantity": 2775,
          "bidQty": 50,
          "bidprice": 1100,
          "askQty": 1000,
          "askPrice": 1421.65,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25150,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE25150.00",
          "openInterest": 643,
          "changeinOpenInterest": -205,
          "pchangeinOpenInterest": -24.1745283018868,
          "totalTradedVolume": 411,
          "impliedVolatility": 11.91,
          "lastPrice": 56.45,
          "change": 33.45,
          "pChange": 145.434782608696,
          "totalBuyQuantity": 34150,
          "totalSellQuantity": 875,
          "bidQty": 125,
          "bidprice": 56.45,
          "askQty": 25,
          "askPrice": 70,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25150,
        "expiryDate": "30-Jan-2025",
        "PE": {
          "strikePrice": 25150,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE25150.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 900,
          "totalSellQuantity": 1775,
          "bidQty": 900,
          "bidprice": 703.8,
          "askQty": 1775,
          "askPrice": 1566.2,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25150,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE25150.00",
          "openInterest": 2,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 77.8,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 6125,
          "totalSellQuantity": 225,
          "bidQty": 550,
          "bidprice": 127.85,
          "askQty": 150,
          "askPrice": 207.45,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25200,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 25200,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE25200.00",
          "openInterest": 27691,
          "changeinOpenInterest": -159,
          "pchangeinOpenInterest": -0.570915619389587,
          "totalTradedVolume": 3158,
          "impliedVolatility": 34.26,
          "lastPrice": 1316.7,
          "change": -544.25,
          "pChange": -29.245815309385,
          "totalBuyQuantity": 6100,
          "totalSellQuantity": 7150,
          "bidQty": 150,
          "bidprice": 1293.3,
          "askQty": 375,
          "askPrice": 1305.6,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25200,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE25200.00",
          "openInterest": 41646,
          "changeinOpenInterest": 8058,
          "pchangeinOpenInterest": 23.9907109682029,
          "totalTradedVolume": 167350,
          "impliedVolatility": 16.89,
          "lastPrice": 1.65,
          "change": -0.35,
          "pChange": -17.5,
          "totalBuyQuantity": 382925,
          "totalSellQuantity": 21500,
          "bidQty": 650,
          "bidprice": 1.65,
          "askQty": 800,
          "askPrice": 2.1,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25200,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 25200,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE25200.00",
          "openInterest": 38,
          "changeinOpenInterest": 26,
          "pchangeinOpenInterest": 216.666666666667,
          "totalTradedVolume": 37,
          "impliedVolatility": 18.12,
          "lastPrice": 1231.5,
          "change": 343.5,
          "pChange": 38.6824324324324,
          "totalBuyQuantity": 2925,
          "totalSellQuantity": 3100,
          "bidQty": 50,
          "bidprice": 1239.05,
          "askQty": 300,
          "askPrice": 1381.9,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25200,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE25200.00",
          "openInterest": 2910,
          "changeinOpenInterest": 1618,
          "pchangeinOpenInterest": 125.232198142415,
          "totalTradedVolume": 7292,
          "impliedVolatility": 13.03,
          "lastPrice": 5.15,
          "change": 1.55,
          "pChange": 43.0555555555556,
          "totalBuyQuantity": 81775,
          "totalSellQuantity": 825,
          "bidQty": 1025,
          "bidprice": 5,
          "askQty": 25,
          "askPrice": 7.5,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25200,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 25200,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE25200.00",
          "openInterest": 399,
          "changeinOpenInterest": 234,
          "pchangeinOpenInterest": 141.818181818182,
          "totalTradedVolume": 591,
          "impliedVolatility": 12.47,
          "lastPrice": 16,
          "change": 6.65,
          "pChange": 71.1229946524064,
          "totalBuyQuantity": 57675,
          "totalSellQuantity": 0,
          "bidQty": 50,
          "bidprice": 16,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25200,
        "expiryDate": "19-Dec-2024",
        "CE": {
          "strikePrice": 25200,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE25200.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 12250,
          "totalSellQuantity": 1300,
          "bidQty": 200,
          "bidprice": 19,
          "askQty": 250,
          "askPrice": 70,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25200,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 25200,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE25200.00",
          "openInterest": 639,
          "changeinOpenInterest": -2,
          "pchangeinOpenInterest": -0.31201248049922,
          "totalTradedVolume": 306,
          "impliedVolatility": 17.55,
          "lastPrice": 1213.8,
          "change": -473.15,
          "pChange": -28.0476599780669,
          "totalBuyQuantity": 5075,
          "totalSellQuantity": 5300,
          "bidQty": 125,
          "bidprice": 1177.65,
          "askQty": 125,
          "askPrice": 1215.7,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25200,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE25200.00",
          "openInterest": 21117,
          "changeinOpenInterest": 9639,
          "pchangeinOpenInterest": 83.9780449555672,
          "totalTradedVolume": 35093,
          "impliedVolatility": 12.14,
          "lastPrice": 54,
          "change": 32.35,
          "pChange": 149.422632794457,
          "totalBuyQuantity": 48950,
          "totalSellQuantity": 6900,
          "bidQty": 150,
          "bidprice": 51,
          "askQty": 50,
          "askPrice": 53.9,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25200,
        "expiryDate": "30-Jan-2025",
        "PE": {
          "strikePrice": 25200,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE25200.00",
          "openInterest": 4,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1438.25,
          "change": 14.8499999999999,
          "pChange": 1.04327666151468,
          "totalBuyQuantity": 1050,
          "totalSellQuantity": 2850,
          "bidQty": 150,
          "bidprice": 919.45,
          "askQty": 175,
          "askPrice": 1445.45,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25200,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE25200.00",
          "openInterest": 383,
          "changeinOpenInterest": 6,
          "pchangeinOpenInterest": 1.59151193633952,
          "totalTradedVolume": 647,
          "impliedVolatility": 10.74,
          "lastPrice": 156,
          "change": 83,
          "pChange": 113.698630136986,
          "totalBuyQuantity": 9650,
          "totalSellQuantity": 175,
          "bidQty": 25,
          "bidprice": 151,
          "askQty": 25,
          "askPrice": 168,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25250,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 25250,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE25250.00",
          "openInterest": 13196,
          "changeinOpenInterest": 8049,
          "pchangeinOpenInterest": 156.382358655528,
          "totalTradedVolume": 53727,
          "impliedVolatility": 17.53,
          "lastPrice": 1.7,
          "change": -0.25,
          "pChange": -12.8205128205128,
          "totalBuyQuantity": 116375,
          "totalSellQuantity": 15325,
          "bidQty": 4000,
          "bidprice": 1.7,
          "askQty": 1250,
          "askPrice": 1.8,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25250,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE25250.00",
          "openInterest": 342,
          "changeinOpenInterest": -14,
          "pchangeinOpenInterest": -3.93258426966292,
          "totalTradedVolume": 61,
          "impliedVolatility": 40.49,
          "lastPrice": 1403.3,
          "change": -494.05,
          "pChange": -26.0389490605318,
          "totalBuyQuantity": 5750,
          "totalSellQuantity": 5725,
          "bidQty": 100,
          "bidprice": 1331.2,
          "askQty": 350,
          "askPrice": 1376.25,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25250,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 25250,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE25250.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2775,
          "totalSellQuantity": 2775,
          "bidQty": 1775,
          "bidprice": 1102.2,
          "askQty": 1775,
          "askPrice": 1507.85,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25250,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE25250.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 59950,
          "totalSellQuantity": 1400,
          "bidQty": 800,
          "bidprice": 4.2,
          "askQty": 200,
          "askPrice": 8.5,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25250,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 25250,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE25250.00",
          "openInterest": 52,
          "changeinOpenInterest": -69,
          "pchangeinOpenInterest": -57.0247933884298,
          "totalTradedVolume": 124,
          "impliedVolatility": 13.85,
          "lastPrice": 22.4,
          "change": 13.95,
          "pChange": 165.08875739645,
          "totalBuyQuantity": 35075,
          "totalSellQuantity": 200,
          "bidQty": 600,
          "bidprice": 12,
          "askQty": 200,
          "askPrice": 22.45,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25250,
        "expiryDate": "19-Dec-2024",
        "CE": {
          "strikePrice": 25250,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE25250.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 13900,
          "totalSellQuantity": 1500,
          "bidQty": 750,
          "bidprice": 13,
          "askQty": 500,
          "askPrice": 86,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25250,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 25250,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE25250.00",
          "openInterest": 325,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 11,
          "impliedVolatility": 28.62,
          "lastPrice": 1518.55,
          "change": -48.45,
          "pChange": -3.09189534141672,
          "totalBuyQuantity": 3675,
          "totalSellQuantity": 1000,
          "bidQty": 1775,
          "bidprice": 1128.25,
          "askQty": 1000,
          "askPrice": 1560.7,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25250,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE25250.00",
          "openInterest": 472,
          "changeinOpenInterest": -98,
          "pchangeinOpenInterest": -17.1929824561404,
          "totalTradedVolume": 1159,
          "impliedVolatility": 12.07,
          "lastPrice": 47.45,
          "change": 28.05,
          "pChange": 144.587628865979,
          "totalBuyQuantity": 33075,
          "totalSellQuantity": 1000,
          "bidQty": 25,
          "bidprice": 39.7,
          "askQty": 950,
          "askPrice": 54.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25250,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 25250,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE25250.00",
          "openInterest": 179,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 63.95,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 7600,
          "totalSellQuantity": 525,
          "bidQty": 100,
          "bidprice": 101.65,
          "askQty": 525,
          "askPrice": 171.25,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25250,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE25250.00",
          "openInterest": 5,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1264.3,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 900,
          "totalSellQuantity": 1775,
          "bidQty": 900,
          "bidprice": 795,
          "askQty": 1775,
          "askPrice": 1650.2,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25300,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 25300,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE25300.00",
          "openInterest": 34900,
          "changeinOpenInterest": 10778,
          "pchangeinOpenInterest": 44.6812038802753,
          "totalTradedVolume": 144377,
          "impliedVolatility": 18.03,
          "lastPrice": 1.65,
          "change": -0.25,
          "pChange": -13.1578947368421,
          "totalBuyQuantity": 388500,
          "totalSellQuantity": 33575,
          "bidQty": 1725,
          "bidprice": 1.5,
          "askQty": 1775,
          "askPrice": 1.65,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25300,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE25300.00",
          "openInterest": 3036,
          "changeinOpenInterest": -284,
          "pchangeinOpenInterest": -8.55421686746988,
          "totalTradedVolume": 590,
          "impliedVolatility": 36.64,
          "lastPrice": 1420,
          "change": -525.35,
          "pChange": -27.0054231886293,
          "totalBuyQuantity": 4150,
          "totalSellQuantity": 6125,
          "bidQty": 50,
          "bidprice": 1391.3,
          "askQty": 75,
          "askPrice": 1404.55,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25300,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 25300,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE25300.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2775,
          "totalSellQuantity": 2775,
          "bidQty": 1775,
          "bidprice": 1136.45,
          "askQty": 1775,
          "askPrice": 1566,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25300,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE25300.00",
          "openInterest": 1806,
          "changeinOpenInterest": 1247,
          "pchangeinOpenInterest": 223.076923076923,
          "totalTradedVolume": 5027,
          "impliedVolatility": 14.03,
          "lastPrice": 5.45,
          "change": 1.75,
          "pChange": 47.2972972972973,
          "totalBuyQuantity": 80025,
          "totalSellQuantity": 2250,
          "bidQty": 250,
          "bidprice": 4.95,
          "askQty": 600,
          "askPrice": 14.4,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25300,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 25300,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE25300.00",
          "openInterest": 1115,
          "changeinOpenInterest": 888,
          "pchangeinOpenInterest": 391.189427312775,
          "totalTradedVolume": 1831,
          "impliedVolatility": 12.85,
          "lastPrice": 13.5,
          "change": 5.7,
          "pChange": 73.0769230769231,
          "totalBuyQuantity": 52350,
          "totalSellQuantity": 2300,
          "bidQty": 900,
          "bidprice": 10.1,
          "askQty": 1225,
          "askPrice": 14,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25300,
        "expiryDate": "19-Dec-2024",
        "CE": {
          "strikePrice": 25300,
          "expiryDate": "19-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY19-12-2024CE25300.00",
          "openInterest": 145,
          "changeinOpenInterest": 114,
          "pchangeinOpenInterest": 367.741935483871,
          "totalTradedVolume": 769,
          "impliedVolatility": 12.69,
          "lastPrice": 29.3,
          "change": 13.6,
          "pChange": 86.6242038216561,
          "totalBuyQuantity": 24500,
          "totalSellQuantity": 2450,
          "bidQty": 25,
          "bidprice": 23.15,
          "askQty": 725,
          "askPrice": 39,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25300,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 25300,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE25300.00",
          "openInterest": 4756,
          "changeinOpenInterest": 1156,
          "pchangeinOpenInterest": 32.1111111111111,
          "totalTradedVolume": 12956,
          "impliedVolatility": 12.3,
          "lastPrice": 45.5,
          "change": 27,
          "pChange": 145.945945945946,
          "totalBuyQuantity": 43550,
          "totalSellQuantity": 825,
          "bidQty": 1300,
          "bidprice": 41.2,
          "askQty": 75,
          "askPrice": 47,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25300,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE25300.00",
          "openInterest": 223,
          "changeinOpenInterest": 16,
          "pchangeinOpenInterest": 7.72946859903382,
          "totalTradedVolume": 22,
          "impliedVolatility": 18.81,
          "lastPrice": 1320,
          "change": -94,
          "pChange": -6.64780763790665,
          "totalBuyQuantity": 4750,
          "totalSellQuantity": 4950,
          "bidQty": 100,
          "bidprice": 1251,
          "askQty": 25,
          "askPrice": 1318.15,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25300,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 25300,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE25300.00",
          "openInterest": 483,
          "changeinOpenInterest": 9,
          "pchangeinOpenInterest": 1.89873417721519,
          "totalTradedVolume": 1090,
          "impliedVolatility": 10.76,
          "lastPrice": 135.6,
          "change": 65.8,
          "pChange": 94.269340974212,
          "totalBuyQuantity": 7350,
          "totalSellQuantity": 125,
          "bidQty": 25,
          "bidprice": 135.7,
          "askQty": 25,
          "askPrice": 144.55,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25300,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE25300.00",
          "openInterest": 8,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1027.4,
          "change": -0.949999999999818,
          "pChange": -0.0923809986871997,
          "totalBuyQuantity": 900,
          "totalSellQuantity": 2100,
          "bidQty": 900,
          "bidprice": 957.35,
          "askQty": 1775,
          "askPrice": 1683.4,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25350,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 25350,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE25350.00",
          "openInterest": 294,
          "changeinOpenInterest": -9,
          "pchangeinOpenInterest": -2.97029702970297,
          "totalTradedVolume": 72,
          "impliedVolatility": 38.75,
          "lastPrice": 1477.55,
          "change": -519.45,
          "pChange": -26.0115172759139,
          "totalBuyQuantity": 5775,
          "totalSellQuantity": 5750,
          "bidQty": 75,
          "bidprice": 1431.25,
          "askQty": 75,
          "askPrice": 1484.65,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25350,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE25350.00",
          "openInterest": 3552,
          "changeinOpenInterest": 1718,
          "pchangeinOpenInterest": 93.6750272628135,
          "totalTradedVolume": 31923,
          "impliedVolatility": 18.38,
          "lastPrice": 1.5,
          "change": -0.35,
          "pChange": -18.9189189189189,
          "totalBuyQuantity": 115825,
          "totalSellQuantity": 15100,
          "bidQty": 250,
          "bidprice": 1.45,
          "askQty": 500,
          "askPrice": 1.9,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25350,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 25350,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE25350.00",
          "openInterest": 477,
          "changeinOpenInterest": 412,
          "pchangeinOpenInterest": 633.846153846154,
          "totalTradedVolume": 826,
          "impliedVolatility": 14.25,
          "lastPrice": 4.95,
          "change": -0.5,
          "pChange": -9.1743119266055,
          "totalBuyQuantity": 47775,
          "totalSellQuantity": 3475,
          "bidQty": 25,
          "bidprice": 4,
          "askQty": 500,
          "askPrice": 6.1,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25350,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE25350.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 1000,
          "totalSellQuantity": 2775,
          "bidQty": 1000,
          "bidprice": 1149.35,
          "askQty": 1000,
          "askPrice": 1730.35,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25350,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 25350,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE25350.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 7.5,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 35000,
          "totalSellQuantity": 3400,
          "bidQty": 750,
          "bidprice": 8.5,
          "askQty": 900,
          "askPrice": 15.75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25350,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 25350,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE25350.00",
          "openInterest": 110,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1812.35,
          "change": 33.5999999999999,
          "pChange": 1.88896697118763,
          "totalBuyQuantity": 3475,
          "totalSellQuantity": 3700,
          "bidQty": 1775,
          "bidprice": 1165.25,
          "askQty": 25,
          "askPrice": 1355.25,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25350,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE25350.00",
          "openInterest": 1027,
          "changeinOpenInterest": 92,
          "pchangeinOpenInterest": 9.83957219251337,
          "totalTradedVolume": 993,
          "impliedVolatility": 12.06,
          "lastPrice": 37.75,
          "change": 21.05,
          "pChange": 126.047904191617,
          "totalBuyQuantity": 35425,
          "totalSellQuantity": 675,
          "bidQty": 25,
          "bidprice": 36,
          "askQty": 25,
          "askPrice": 44.85,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25350,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 25350,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE25350.00",
          "openInterest": 36,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 65.2,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 7625,
          "totalSellQuantity": 250,
          "bidQty": 25,
          "bidprice": 74.5,
          "askQty": 125,
          "askPrice": 152.05,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25350,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE25350.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 900,
          "totalSellQuantity": 1775,
          "bidQty": 900,
          "bidprice": 881.5,
          "askQty": 1775,
          "askPrice": 1737.05,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25400,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 25400,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE25400.00",
          "openInterest": 3089,
          "changeinOpenInterest": -120,
          "pchangeinOpenInterest": -3.73948270489249,
          "totalTradedVolume": 344,
          "impliedVolatility": 36.11,
          "lastPrice": 1506,
          "change": -530.95,
          "pChange": -26.0659319079997,
          "totalBuyQuantity": 6225,
          "totalSellQuantity": 6525,
          "bidQty": 75,
          "bidprice": 1474.45,
          "askQty": 25,
          "askPrice": 1505.25,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25400,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE25400.00",
          "openInterest": 16361,
          "changeinOpenInterest": 8545,
          "pchangeinOpenInterest": 109.327021494371,
          "totalTradedVolume": 70710,
          "impliedVolatility": 18.7,
          "lastPrice": 1.35,
          "change": -0.5,
          "pChange": -27.027027027027,
          "totalBuyQuantity": 484000,
          "totalSellQuantity": 27200,
          "bidQty": 1250,
          "bidprice": 1.3,
          "askQty": 6100,
          "askPrice": 1.35,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25400,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 25400,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE25400.00",
          "openInterest": 1,
          "changeinOpenInterest": 1,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 1,
          "impliedVolatility": 40.02,
          "lastPrice": 1644,
          "change": 616.15,
          "pChange": 59.9455173420246,
          "totalBuyQuantity": 2825,
          "totalSellQuantity": 2975,
          "bidQty": 50,
          "bidprice": 1425.95,
          "askQty": 50,
          "askPrice": 1473.7,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25400,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE25400.00",
          "openInterest": 530,
          "changeinOpenInterest": 309,
          "pchangeinOpenInterest": 139.819004524887,
          "totalTradedVolume": 1673,
          "impliedVolatility": 15.32,
          "lastPrice": 6.5,
          "change": 3,
          "pChange": 85.7142857142857,
          "totalBuyQuantity": 78200,
          "totalSellQuantity": 10275,
          "bidQty": 1350,
          "bidprice": 3.65,
          "askQty": 3600,
          "askPrice": 6.45,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25400,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 25400,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE25400.00",
          "openInterest": 772,
          "changeinOpenInterest": -200,
          "pchangeinOpenInterest": -20.5761316872428,
          "totalTradedVolume": 1971,
          "impliedVolatility": 12.77,
          "lastPrice": 9.4,
          "change": 1.25,
          "pChange": 15.3374233128834,
          "totalBuyQuantity": 61100,
          "totalSellQuantity": 500,
          "bidQty": 600,
          "bidprice": 8.15,
          "askQty": 500,
          "askPrice": 18,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25400,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 25400,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE25400.00",
          "openInterest": 338,
          "changeinOpenInterest": 12,
          "pchangeinOpenInterest": 3.68098159509202,
          "totalTradedVolume": 38,
          "impliedVolatility": 17.86,
          "lastPrice": 1381.85,
          "change": -495.15,
          "pChange": -26.3798614810869,
          "totalBuyQuantity": 4650,
          "totalSellQuantity": 4100,
          "bidQty": 75,
          "bidprice": 1349.15,
          "askQty": 25,
          "askPrice": 1408.7,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25400,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE25400.00",
          "openInterest": 3869,
          "changeinOpenInterest": -3997,
          "pchangeinOpenInterest": -50.8136282735825,
          "totalTradedVolume": 20283,
          "impliedVolatility": 12.43,
          "lastPrice": 37.95,
          "change": 22.45,
          "pChange": 144.838709677419,
          "totalBuyQuantity": 45475,
          "totalSellQuantity": 1100,
          "bidQty": 50,
          "bidprice": 30.45,
          "askQty": 100,
          "askPrice": 38.1,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25400,
        "expiryDate": "30-Jan-2025",
        "PE": {
          "strikePrice": 25400,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE25400.00",
          "openInterest": 20,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 978.1,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 900,
          "totalSellQuantity": 1775,
          "bidQty": 900,
          "bidprice": 923.75,
          "askQty": 1775,
          "askPrice": 1772.2,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25400,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE25400.00",
          "openInterest": 123,
          "changeinOpenInterest": -15,
          "pchangeinOpenInterest": -10.8695652173913,
          "totalTradedVolume": 66,
          "impliedVolatility": 10.85,
          "lastPrice": 119.15,
          "change": 59.2,
          "pChange": 98.7489574645538,
          "totalBuyQuantity": 8225,
          "totalSellQuantity": 50,
          "bidQty": 25,
          "bidprice": 67.5,
          "askQty": 25,
          "askPrice": 139.5,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25450,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 25450,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE25450.00",
          "openInterest": 2513,
          "changeinOpenInterest": 1667,
          "pchangeinOpenInterest": 197.044917257683,
          "totalTradedVolume": 10410,
          "impliedVolatility": 19.49,
          "lastPrice": 1.5,
          "change": -0.4,
          "pChange": -21.0526315789474,
          "totalBuyQuantity": 101275,
          "totalSellQuantity": 14025,
          "bidQty": 3600,
          "bidprice": 1.15,
          "askQty": 500,
          "askPrice": 1.55,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25450,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE25450.00",
          "openInterest": 188,
          "changeinOpenInterest": -22,
          "pchangeinOpenInterest": -10.4761904761905,
          "totalTradedVolume": 44,
          "impliedVolatility": 40.43,
          "lastPrice": 1576.4,
          "change": -506,
          "pChange": -24.2988859008836,
          "totalBuyQuantity": 5950,
          "totalSellQuantity": 6175,
          "bidQty": 300,
          "bidprice": 1530.55,
          "askQty": 300,
          "askPrice": 1603.05,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25450,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 25450,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE25450.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2775,
          "totalSellQuantity": 2775,
          "bidQty": 1775,
          "bidprice": 1351.65,
          "askQty": 1000,
          "askPrice": 1747.6,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25450,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE25450.00",
          "openInterest": 681,
          "changeinOpenInterest": 452,
          "pchangeinOpenInterest": 197.379912663755,
          "totalTradedVolume": 1030,
          "impliedVolatility": 14.34,
          "lastPrice": 3.45,
          "change": -0.0499999999999998,
          "pChange": -1.42857142857142,
          "totalBuyQuantity": 53500,
          "totalSellQuantity": 10175,
          "bidQty": 1500,
          "bidprice": 2.85,
          "askQty": 1800,
          "askPrice": 8.9,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25450,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 25450,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE25450.00",
          "openInterest": 13,
          "changeinOpenInterest": -4,
          "pchangeinOpenInterest": -23.5294117647059,
          "totalTradedVolume": 45,
          "impliedVolatility": 13.26,
          "lastPrice": 9.9,
          "change": 3.65,
          "pChange": 58.4,
          "totalBuyQuantity": 29300,
          "totalSellQuantity": 3300,
          "bidQty": 550,
          "bidprice": 7.7,
          "askQty": 850,
          "askPrice": 12.85,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25450,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 25450,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE25450.00",
          "openInterest": 383,
          "changeinOpenInterest": -123,
          "pchangeinOpenInterest": -24.3083003952569,
          "totalTradedVolume": 668,
          "impliedVolatility": 12.26,
          "lastPrice": 32.1,
          "change": 16.55,
          "pChange": 106.430868167203,
          "totalBuyQuantity": 29950,
          "totalSellQuantity": 775,
          "bidQty": 100,
          "bidprice": 27,
          "askQty": 25,
          "askPrice": 40,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25450,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE25450.00",
          "openInterest": 568,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 8,
          "impliedVolatility": 35.6,
          "lastPrice": 1842.45,
          "change": 763.9,
          "pChange": 70.8265727133652,
          "totalBuyQuantity": 1625,
          "totalSellQuantity": 2775,
          "bidQty": 625,
          "bidprice": 1250.2,
          "askQty": 1000,
          "askPrice": 1690.9,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25450,
        "expiryDate": "30-Jan-2025",
        "PE": {
          "strikePrice": 25450,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE25450.00",
          "openInterest": 12,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1126.6,
          "change": -2.30000000000018,
          "pChange": -0.203738152183558,
          "totalBuyQuantity": 900,
          "totalSellQuantity": 1775,
          "bidQty": 900,
          "bidprice": 1042.4,
          "askQty": 1775,
          "askPrice": 1821.9,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25450,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE25450.00",
          "openInterest": 32,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 1,
          "impliedVolatility": 10.42,
          "lastPrice": 99,
          "change": -180.6,
          "pChange": -64.5922746781116,
          "totalBuyQuantity": 9650,
          "totalSellQuantity": 100,
          "bidQty": 25,
          "bidprice": 103.95,
          "askQty": 50,
          "askPrice": 139.1,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25500,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 25500,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE25500.00",
          "openInterest": 23702,
          "changeinOpenInterest": -1589,
          "pchangeinOpenInterest": -6.28286742319402,
          "totalTradedVolume": 2508,
          "impliedVolatility": 36.74,
          "lastPrice": 1600,
          "change": -539.05,
          "pChange": -25.2004394474183,
          "totalBuyQuantity": 8275,
          "totalSellQuantity": 8000,
          "bidQty": 100,
          "bidprice": 1589.8,
          "askQty": 25,
          "askPrice": 1601.1,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25500,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE25500.00",
          "openInterest": 176394,
          "changeinOpenInterest": -33137,
          "pchangeinOpenInterest": -15.8148436269573,
          "totalTradedVolume": 779496,
          "impliedVolatility": 19.53,
          "lastPrice": 1.2,
          "change": -0.75,
          "pChange": -38.4615384615385,
          "totalBuyQuantity": 2020400,
          "totalSellQuantity": 234775,
          "bidQty": 185550,
          "bidprice": 1.2,
          "askQty": 32675,
          "askPrice": 1.25,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25500,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 25500,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE25500.00",
          "openInterest": 35,
          "changeinOpenInterest": 29,
          "pchangeinOpenInterest": 483.333333333333,
          "totalTradedVolume": 29,
          "impliedVolatility": 20.39,
          "lastPrice": 1525,
          "change": -545,
          "pChange": -26.3285024154589,
          "totalBuyQuantity": 4150,
          "totalSellQuantity": 4075,
          "bidQty": 500,
          "bidprice": 1399.8,
          "askQty": 100,
          "askPrice": 1566.3,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25500,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE25500.00",
          "openInterest": 3525,
          "changeinOpenInterest": 908,
          "pchangeinOpenInterest": 34.696217042415,
          "totalTradedVolume": 11354,
          "impliedVolatility": 15.03,
          "lastPrice": 3.95,
          "change": 0.45,
          "pChange": 12.8571428571429,
          "totalBuyQuantity": 118575,
          "totalSellQuantity": 18450,
          "bidQty": 250,
          "bidprice": 3.3,
          "askQty": 1450,
          "askPrice": 4,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25500,
        "expiryDate": "12-Dec-2024",
        "PE": {
          "strikePrice": 25500,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024PE25500.00",
          "openInterest": 1,
          "changeinOpenInterest": 1,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 2,
          "impliedVolatility": 40.31,
          "lastPrice": 1829.15,
          "change": 582.15,
          "pChange": 46.6840417000802,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25500,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE25500.00",
          "openInterest": 885,
          "changeinOpenInterest": 261,
          "pchangeinOpenInterest": 41.8269230769231,
          "totalTradedVolume": 1793,
          "impliedVolatility": 13.32,
          "lastPrice": 8.65,
          "change": 1.6,
          "pChange": 22.6950354609929,
          "totalBuyQuantity": 59725,
          "totalSellQuantity": 10575,
          "bidQty": 900,
          "bidprice": 6.15,
          "askQty": 250,
          "askPrice": 9.1,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25500,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 25500,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE25500.00",
          "openInterest": 14611,
          "changeinOpenInterest": 1139,
          "pchangeinOpenInterest": 8.45457244655582,
          "totalTradedVolume": 2661,
          "impliedVolatility": 18.01,
          "lastPrice": 1468,
          "change": -515.8,
          "pChange": -26.0006048996875,
          "totalBuyQuantity": 4675,
          "totalSellQuantity": 6500,
          "bidQty": 250,
          "bidprice": 1454.2,
          "askQty": 25,
          "askPrice": 1468,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25500,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE25500.00",
          "openInterest": 44570,
          "changeinOpenInterest": 1761,
          "pchangeinOpenInterest": 4.11362096755355,
          "totalTradedVolume": 60890,
          "impliedVolatility": 12.24,
          "lastPrice": 28.3,
          "change": 14.15,
          "pChange": 100,
          "totalBuyQuantity": 68975,
          "totalSellQuantity": 11900,
          "bidQty": 25,
          "bidprice": 28.2,
          "askQty": 200,
          "askPrice": 31.9,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25500,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 25500,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE25500.00",
          "openInterest": 11361,
          "changeinOpenInterest": 2047,
          "pchangeinOpenInterest": 21.9776680266266,
          "totalTradedVolume": 10250,
          "impliedVolatility": 10.93,
          "lastPrice": 104.65,
          "change": 51.85,
          "pChange": 98.2007575757576,
          "totalBuyQuantity": 16300,
          "totalSellQuantity": 3400,
          "bidQty": 25,
          "bidprice": 102.15,
          "askQty": 975,
          "askPrice": 105,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25500,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE25500.00",
          "openInterest": 239,
          "changeinOpenInterest": 102,
          "pchangeinOpenInterest": 74.4525547445255,
          "totalTradedVolume": 219,
          "impliedVolatility": 16.02,
          "lastPrice": 1377.95,
          "change": -427.05,
          "pChange": -23.6592797783933,
          "totalBuyQuantity": 6525,
          "totalSellQuantity": 5775,
          "bidQty": 2550,
          "bidprice": 1320.35,
          "askQty": 25,
          "askPrice": 1376,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25550,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 25550,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE25550.00",
          "openInterest": 370,
          "changeinOpenInterest": -8,
          "pchangeinOpenInterest": -2.11640211640212,
          "totalTradedVolume": 16,
          "impliedVolatility": 26.58,
          "lastPrice": 1610.05,
          "change": -590.35,
          "pChange": -26.8292128703872,
          "totalBuyQuantity": 5625,
          "totalSellQuantity": 5600,
          "bidQty": 100,
          "bidprice": 1630.35,
          "askQty": 375,
          "askPrice": 1655.85,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25550,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE25550.00",
          "openInterest": 3094,
          "changeinOpenInterest": 895,
          "pchangeinOpenInterest": 40.7003183265121,
          "totalTradedVolume": 13922,
          "impliedVolatility": 20.42,
          "lastPrice": 1.4,
          "change": -0.5,
          "pChange": -26.3157894736842,
          "totalBuyQuantity": 113475,
          "totalSellQuantity": 13550,
          "bidQty": 5200,
          "bidprice": 1.2,
          "askQty": 1675,
          "askPrice": 1.4,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25550,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 25550,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE25550.00",
          "openInterest": 274,
          "changeinOpenInterest": 22,
          "pchangeinOpenInterest": 8.73015873015873,
          "totalTradedVolume": 434,
          "impliedVolatility": 15.21,
          "lastPrice": 3.55,
          "change": 0.2,
          "pChange": 5.97014925373134,
          "totalBuyQuantity": 43875,
          "totalSellQuantity": 7800,
          "bidQty": 100,
          "bidprice": 2.5,
          "askQty": 300,
          "askPrice": 6,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25550,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE25550.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2775,
          "totalSellQuantity": 1775,
          "bidQty": 1775,
          "bidprice": 1433.1,
          "askQty": 1775,
          "askPrice": 1802,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25550,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 25550,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE25550.00",
          "openInterest": 13,
          "changeinOpenInterest": 4,
          "pchangeinOpenInterest": 44.4444444444444,
          "totalTradedVolume": 11,
          "impliedVolatility": 13.76,
          "lastPrice": 8.95,
          "change": 0.549999999999999,
          "pChange": 6.54761904761903,
          "totalBuyQuantity": 24850,
          "totalSellQuantity": 1100,
          "bidQty": 800,
          "bidprice": 5.6,
          "askQty": 75,
          "askPrice": 12.8,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25550,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 25550,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE25550.00",
          "openInterest": 952,
          "changeinOpenInterest": 189,
          "pchangeinOpenInterest": 24.7706422018349,
          "totalTradedVolume": 757,
          "impliedVolatility": 12.46,
          "lastPrice": 27.3,
          "change": 13.35,
          "pChange": 95.6989247311828,
          "totalBuyQuantity": 34875,
          "totalSellQuantity": 2225,
          "bidQty": 25,
          "bidprice": 23.15,
          "askQty": 900,
          "askPrice": 33.95,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25550,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE25550.00",
          "openInterest": 108,
          "changeinOpenInterest": 2,
          "pchangeinOpenInterest": 1.88679245283019,
          "totalTradedVolume": 8,
          "impliedVolatility": 18.48,
          "lastPrice": 1518.6,
          "change": -551,
          "pChange": -26.6235021260147,
          "totalBuyQuantity": 3900,
          "totalSellQuantity": 2025,
          "bidQty": 225,
          "bidprice": 1416.3,
          "askQty": 25,
          "askPrice": 1597.3,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25550,
        "expiryDate": "30-Jan-2025",
        "PE": {
          "strikePrice": 25550,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE25550.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 1650,
          "totalSellQuantity": 1775,
          "bidQty": 750,
          "bidprice": 1258.45,
          "askQty": 1775,
          "askPrice": 1917.4,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25550,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE25550.00",
          "openInterest": 202,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 2,
          "impliedVolatility": 9.04,
          "lastPrice": 53,
          "change": -1.6,
          "pChange": -2.93040293040293,
          "totalBuyQuantity": 11000,
          "totalSellQuantity": 2700,
          "bidQty": 150,
          "bidprice": 55.65,
          "askQty": 900,
          "askPrice": 104.55,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25600,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 25600,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE25600.00",
          "openInterest": 13363,
          "changeinOpenInterest": 5050,
          "pchangeinOpenInterest": 60.7482256706364,
          "totalTradedVolume": 53980,
          "impliedVolatility": 20.7,
          "lastPrice": 1.25,
          "change": -0.6,
          "pChange": -32.4324324324324,
          "totalBuyQuantity": 238375,
          "totalSellQuantity": 14150,
          "bidQty": 1275,
          "bidprice": 1.25,
          "askQty": 1450,
          "askPrice": 1.35,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25600,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE25600.00",
          "openInterest": 2799,
          "changeinOpenInterest": -217,
          "pchangeinOpenInterest": -7.19496021220159,
          "totalTradedVolume": 478,
          "impliedVolatility": 29.77,
          "lastPrice": 1666,
          "change": -575.4,
          "pChange": -25.6714553404122,
          "totalBuyQuantity": 7200,
          "totalSellQuantity": 6175,
          "bidQty": 400,
          "bidprice": 1676.45,
          "askQty": 100,
          "askPrice": 1701.8,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25600,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 25600,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE25600.00",
          "openInterest": 253,
          "changeinOpenInterest": 8,
          "pchangeinOpenInterest": 3.26530612244898,
          "totalTradedVolume": 957,
          "impliedVolatility": 15.61,
          "lastPrice": 3.55,
          "change": 0.2,
          "pChange": 5.97014925373134,
          "totalBuyQuantity": 109250,
          "totalSellQuantity": 8600,
          "bidQty": 3300,
          "bidprice": 2.5,
          "askQty": 275,
          "askPrice": 6,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25600,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE25600.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2775,
          "totalSellQuantity": 1775,
          "bidQty": 1775,
          "bidprice": 1448,
          "askQty": 1775,
          "askPrice": 1857.7,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25600,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 25600,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE25600.00",
          "openInterest": 23,
          "changeinOpenInterest": 5,
          "pchangeinOpenInterest": 27.7777777777778,
          "totalTradedVolume": 19,
          "impliedVolatility": 13.87,
          "lastPrice": 8,
          "change": 1.9,
          "pChange": 31.1475409836066,
          "totalBuyQuantity": 26775,
          "totalSellQuantity": 3475,
          "bidQty": 800,
          "bidprice": 5,
          "askQty": 175,
          "askPrice": 11,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25600,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 25600,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE25600.00",
          "openInterest": 8716,
          "changeinOpenInterest": 2118,
          "pchangeinOpenInterest": 32.1006365565323,
          "totalTradedVolume": 9161,
          "impliedVolatility": 12.62,
          "lastPrice": 25.65,
          "change": 12.85,
          "pChange": 100.390625,
          "totalBuyQuantity": 33325,
          "totalSellQuantity": 275,
          "bidQty": 75,
          "bidprice": 16.15,
          "askQty": 50,
          "askPrice": 29.95,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25600,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE25600.00",
          "openInterest": 1236,
          "changeinOpenInterest": 2,
          "pchangeinOpenInterest": 0.162074554294976,
          "totalTradedVolume": 39,
          "impliedVolatility": 19.14,
          "lastPrice": 1572.6,
          "change": -512.3,
          "pChange": -24.5719219147201,
          "totalBuyQuantity": 4900,
          "totalSellQuantity": 4925,
          "bidQty": 900,
          "bidprice": 1427.15,
          "askQty": 25,
          "askPrice": 1591.05,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25600,
        "expiryDate": "30-Jan-2025",
        "PE": {
          "strikePrice": 25600,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE25600.00",
          "openInterest": 25,
          "changeinOpenInterest": -4,
          "pchangeinOpenInterest": -13.7931034482759,
          "totalTradedVolume": 21,
          "impliedVolatility": 21.84,
          "lastPrice": 1658.35,
          "change": -146.45,
          "pChange": -8.1144725177305,
          "totalBuyQuantity": 2350,
          "totalSellQuantity": 1775,
          "bidQty": 1775,
          "bidprice": 1202.95,
          "askQty": 1775,
          "askPrice": 1940.55,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25600,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE25600.00",
          "openInterest": 186,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 50.2,
          "change": 2.8,
          "pChange": 5.9071729957806,
          "totalBuyQuantity": 8275,
          "totalSellQuantity": 150,
          "bidQty": 100,
          "bidprice": 60,
          "askQty": 150,
          "askPrice": 99,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25650,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 25650,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE25650.00",
          "openInterest": 301,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 2,
          "impliedVolatility": 46.86,
          "lastPrice": 1794.1,
          "change": -357.3,
          "pChange": -16.6077902760993,
          "totalBuyQuantity": 4000,
          "totalSellQuantity": 4050,
          "bidQty": 75,
          "bidprice": 1728.1,
          "askQty": 100,
          "askPrice": 1759.4,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25650,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE25650.00",
          "openInterest": 1495,
          "changeinOpenInterest": 695,
          "pchangeinOpenInterest": 86.875,
          "totalTradedVolume": 10660,
          "impliedVolatility": 21.13,
          "lastPrice": 1.2,
          "change": -0.6,
          "pChange": -33.3333333333333,
          "totalBuyQuantity": 112475,
          "totalSellQuantity": 10150,
          "bidQty": 325,
          "bidprice": 1.15,
          "askQty": 750,
          "askPrice": 2.1,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25650,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 25650,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE25650.00",
          "openInterest": 52,
          "changeinOpenInterest": 21,
          "pchangeinOpenInterest": 67.741935483871,
          "totalTradedVolume": 106,
          "impliedVolatility": 15.83,
          "lastPrice": 3.25,
          "change": -3.65,
          "pChange": -52.8985507246377,
          "totalBuyQuantity": 49425,
          "totalSellQuantity": 10075,
          "bidQty": 800,
          "bidprice": 2.3,
          "askQty": 600,
          "askPrice": 4.9,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25650,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE25650.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2775,
          "totalSellQuantity": 1775,
          "bidQty": 1775,
          "bidprice": 1494.8,
          "askQty": 1775,
          "askPrice": 1911.65,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25650,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 25650,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE25650.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 28175,
          "totalSellQuantity": 2500,
          "bidQty": 800,
          "bidprice": 4,
          "askQty": 200,
          "askPrice": 11,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25650,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 25650,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE25650.00",
          "openInterest": 80,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1813.65,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3675,
          "totalSellQuantity": 2775,
          "bidQty": 1775,
          "bidprice": 1509.25,
          "askQty": 1000,
          "askPrice": 1864.95,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25650,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE25650.00",
          "openInterest": 719,
          "changeinOpenInterest": 166,
          "pchangeinOpenInterest": 30.0180831826401,
          "totalTradedVolume": 609,
          "impliedVolatility": 12.67,
          "lastPrice": 23.3,
          "change": 10.9,
          "pChange": 87.9032258064516,
          "totalBuyQuantity": 33775,
          "totalSellQuantity": 300,
          "bidQty": 600,
          "bidprice": 15.65,
          "askQty": 275,
          "askPrice": 49.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25650,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 25650,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE25650.00",
          "openInterest": 4,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 260.65,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 8125,
          "totalSellQuantity": 550,
          "bidQty": 25,
          "bidprice": 58.95,
          "askQty": 150,
          "askPrice": 98.75,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25650,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE25650.00",
          "openInterest": 25,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1330,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2675,
          "totalSellQuantity": 1775,
          "bidQty": 1775,
          "bidprice": 1351.3,
          "askQty": 1775,
          "askPrice": 2012.75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25700,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 25700,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE25700.00",
          "openInterest": 7484,
          "changeinOpenInterest": 1091,
          "pchangeinOpenInterest": 17.0655404348506,
          "totalTradedVolume": 40245,
          "impliedVolatility": 21.66,
          "lastPrice": 1.2,
          "change": -0.65,
          "pChange": -35.1351351351351,
          "totalBuyQuantity": 227250,
          "totalSellQuantity": 11725,
          "bidQty": 3200,
          "bidprice": 1.2,
          "askQty": 250,
          "askPrice": 1.45,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25700,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE25700.00",
          "openInterest": 2864,
          "changeinOpenInterest": -66,
          "pchangeinOpenInterest": -2.25255972696246,
          "totalTradedVolume": 126,
          "impliedVolatility": 49.61,
          "lastPrice": 1856.3,
          "change": -495.5,
          "pChange": -21.0689684496981,
          "totalBuyQuantity": 5625,
          "totalSellQuantity": 3050,
          "bidQty": 300,
          "bidprice": 1782.2,
          "askQty": 75,
          "askPrice": 1801.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25700,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 25700,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE25700.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2775,
          "totalSellQuantity": 0,
          "bidQty": 1775,
          "bidprice": 1539.55,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25700,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE25700.00",
          "openInterest": 109,
          "changeinOpenInterest": 10,
          "pchangeinOpenInterest": 10.1010101010101,
          "totalTradedVolume": 258,
          "impliedVolatility": 16.19,
          "lastPrice": 3.2,
          "change": -0.35,
          "pChange": -9.85915492957746,
          "totalBuyQuantity": 93100,
          "totalSellQuantity": 11750,
          "bidQty": 600,
          "bidprice": 2.55,
          "askQty": 75,
          "askPrice": 3.8,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25700,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 25700,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE25700.00",
          "openInterest": 59,
          "changeinOpenInterest": 26,
          "pchangeinOpenInterest": 78.7878787878788,
          "totalTradedVolume": 34,
          "impliedVolatility": 13.64,
          "lastPrice": 5.2,
          "change": -1,
          "pChange": -16.1290322580645,
          "totalBuyQuantity": 23725,
          "totalSellQuantity": 4900,
          "bidQty": 25,
          "bidprice": 5.25,
          "askQty": 200,
          "askPrice": 11,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25700,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 25700,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE25700.00",
          "openInterest": 189,
          "changeinOpenInterest": -4,
          "pchangeinOpenInterest": -2.07253886010363,
          "totalTradedVolume": 19,
          "impliedVolatility": 18.12,
          "lastPrice": 1641,
          "change": -504,
          "pChange": -23.4965034965035,
          "totalBuyQuantity": 4775,
          "totalSellQuantity": 3900,
          "bidQty": 25,
          "bidprice": 1631.25,
          "askQty": 25,
          "askPrice": 1686.1,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25700,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE25700.00",
          "openInterest": 8021,
          "changeinOpenInterest": 1280,
          "pchangeinOpenInterest": 18.9882806705237,
          "totalTradedVolume": 6473,
          "impliedVolatility": 12.92,
          "lastPrice": 22.75,
          "change": 11.45,
          "pChange": 101.327433628319,
          "totalBuyQuantity": 39850,
          "totalSellQuantity": 2225,
          "bidQty": 75,
          "bidprice": 19.1,
          "askQty": 75,
          "askPrice": 23.1,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25700,
        "expiryDate": "30-Jan-2025",
        "PE": {
          "strikePrice": 25700,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE25700.00",
          "openInterest": 68,
          "changeinOpenInterest": -21,
          "pchangeinOpenInterest": -23.5955056179775,
          "totalTradedVolume": 98,
          "impliedVolatility": 23.01,
          "lastPrice": 1772,
          "change": -68,
          "pChange": -3.69565217391304,
          "totalBuyQuantity": 3250,
          "totalSellQuantity": 3575,
          "bidQty": 1775,
          "bidprice": 1375.3,
          "askQty": 900,
          "askPrice": 1625.45,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25700,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE25700.00",
          "openInterest": 434,
          "changeinOpenInterest": 30,
          "pchangeinOpenInterest": 7.42574257425743,
          "totalTradedVolume": 329,
          "impliedVolatility": 11.05,
          "lastPrice": 79,
          "change": 31.1,
          "pChange": 64.9269311064718,
          "totalBuyQuantity": 10575,
          "totalSellQuantity": 2225,
          "bidQty": 200,
          "bidprice": 60,
          "askQty": 25,
          "askPrice": 80,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25750,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 25750,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE25750.00",
          "openInterest": 2079,
          "changeinOpenInterest": -237,
          "pchangeinOpenInterest": -10.2331606217617,
          "totalTradedVolume": 5576,
          "impliedVolatility": 21.98,
          "lastPrice": 1.1,
          "change": -0.7,
          "pChange": -38.8888888888889,
          "totalBuyQuantity": 105650,
          "totalSellQuantity": 13600,
          "bidQty": 3600,
          "bidprice": 1.05,
          "askQty": 700,
          "askPrice": 1.5,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25750,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE25750.00",
          "openInterest": 116,
          "changeinOpenInterest": -1,
          "pchangeinOpenInterest": -0.854700854700855,
          "totalTradedVolume": 10,
          "impliedVolatility": 37.46,
          "lastPrice": 1834.4,
          "change": -548.4,
          "pChange": -23.0149404062448,
          "totalBuyQuantity": 4475,
          "totalSellQuantity": 5225,
          "bidQty": 175,
          "bidprice": 1828.2,
          "askQty": 75,
          "askPrice": 1859.9,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25750,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 25750,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE25750.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2775,
          "totalSellQuantity": 1000,
          "bidQty": 1775,
          "bidprice": 1584.6,
          "askQty": 1000,
          "askPrice": 1963.55,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25750,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE25750.00",
          "openInterest": 88,
          "changeinOpenInterest": 7,
          "pchangeinOpenInterest": 8.64197530864198,
          "totalTradedVolume": 162,
          "impliedVolatility": 16.37,
          "lastPrice": 2.9,
          "change": 0.1,
          "pChange": 3.57142857142857,
          "totalBuyQuantity": 44800,
          "totalSellQuantity": 11700,
          "bidQty": 1800,
          "bidprice": 2.3,
          "askQty": 25,
          "askPrice": 2.9,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25750,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 25750,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE25750.00",
          "openInterest": 150,
          "changeinOpenInterest": 36,
          "pchangeinOpenInterest": 31.5789473684211,
          "totalTradedVolume": 182,
          "impliedVolatility": 14.05,
          "lastPrice": 5.4,
          "change": 0.25,
          "pChange": 4.85436893203884,
          "totalBuyQuantity": 25875,
          "totalSellQuantity": 3725,
          "bidQty": 100,
          "bidprice": 4.15,
          "askQty": 400,
          "askPrice": 7.4,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25750,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 25750,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE25750.00",
          "openInterest": 488,
          "changeinOpenInterest": 94,
          "pchangeinOpenInterest": 23.8578680203046,
          "totalTradedVolume": 449,
          "impliedVolatility": 12.95,
          "lastPrice": 20.5,
          "change": 8.4,
          "pChange": 69.4214876033058,
          "totalBuyQuantity": 27925,
          "totalSellQuantity": 750,
          "bidQty": 600,
          "bidprice": 15.65,
          "askQty": 750,
          "askPrice": 24.8,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25750,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE25750.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3675,
          "totalSellQuantity": 0,
          "bidQty": 1775,
          "bidprice": 1593.8,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25750,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 25750,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE25750.00",
          "openInterest": 110,
          "changeinOpenInterest": -1,
          "pchangeinOpenInterest": -0.900900900900901,
          "totalTradedVolume": 1,
          "impliedVolatility": 10.05,
          "lastPrice": 52.55,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 10800,
          "totalSellQuantity": 2700,
          "bidQty": 900,
          "bidprice": 60.45,
          "askQty": 1800,
          "askPrice": 100.45,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25750,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE25750.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2175,
          "totalSellQuantity": 1775,
          "bidQty": 1775,
          "bidprice": 1376.5,
          "askQty": 1775,
          "askPrice": 2029.85,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25800,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 25800,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE25800.00",
          "openInterest": 5561,
          "changeinOpenInterest": -278,
          "pchangeinOpenInterest": -4.76108922760747,
          "totalTradedVolume": 374,
          "impliedVolatility": 44.7,
          "lastPrice": 1915,
          "change": -528.2,
          "pChange": -21.6191879502292,
          "totalBuyQuantity": 6125,
          "totalSellQuantity": 6200,
          "bidQty": 675,
          "bidprice": 1869.35,
          "askQty": 100,
          "askPrice": 1903.85,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25800,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE25800.00",
          "openInterest": 9652,
          "changeinOpenInterest": -2390,
          "pchangeinOpenInterest": -19.8472014615512,
          "totalTradedVolume": 69158,
          "impliedVolatility": 22.5,
          "lastPrice": 1.1,
          "change": -0.75,
          "pChange": -40.5405405405405,
          "totalBuyQuantity": 277800,
          "totalSellQuantity": 31400,
          "bidQty": 2750,
          "bidprice": 1.1,
          "askQty": 400,
          "askPrice": 1.2,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25800,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 25800,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE25800.00",
          "openInterest": 464,
          "changeinOpenInterest": 75,
          "pchangeinOpenInterest": 19.280205655527,
          "totalTradedVolume": 446,
          "impliedVolatility": 16.9,
          "lastPrice": 3.1,
          "change": -0.3,
          "pChange": -8.8235294117647,
          "totalBuyQuantity": 88975,
          "totalSellQuantity": 18750,
          "bidQty": 150,
          "bidprice": 2.3,
          "askQty": 150,
          "askPrice": 3.1,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25800,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE25800.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2775,
          "totalSellQuantity": 1775,
          "bidQty": 1775,
          "bidprice": 1629.2,
          "askQty": 1775,
          "askPrice": 2088.1,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25800,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 25800,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE25800.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 24500,
          "totalSellQuantity": 2500,
          "bidQty": 1500,
          "bidprice": 3.7,
          "askQty": 500,
          "askPrice": 10,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25800,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 25800,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE25800.00",
          "openInterest": 146,
          "changeinOpenInterest": 7,
          "pchangeinOpenInterest": 5.03597122302158,
          "totalTradedVolume": 23,
          "impliedVolatility": 22.23,
          "lastPrice": 1797.1,
          "change": -448.6,
          "pChange": -19.9759540455092,
          "totalBuyQuantity": 4850,
          "totalSellQuantity": 3700,
          "bidQty": 25,
          "bidprice": 1726.25,
          "askQty": 25,
          "askPrice": 1789.1,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25800,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE25800.00",
          "openInterest": 6766,
          "changeinOpenInterest": -3493,
          "pchangeinOpenInterest": -34.0481528414075,
          "totalTradedVolume": 13919,
          "impliedVolatility": 13.11,
          "lastPrice": 19.35,
          "change": 8.8,
          "pChange": 83.4123222748815,
          "totalBuyQuantity": 42975,
          "totalSellQuantity": 650,
          "bidQty": 25,
          "bidprice": 17,
          "askQty": 200,
          "askPrice": 29.8,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25800,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 25800,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE25800.00",
          "openInterest": 191,
          "changeinOpenInterest": 43,
          "pchangeinOpenInterest": 29.0540540540541,
          "totalTradedVolume": 158,
          "impliedVolatility": 11.54,
          "lastPrice": 78,
          "change": 41.4,
          "pChange": 113.114754098361,
          "totalBuyQuantity": 10200,
          "totalSellQuantity": 0,
          "bidQty": 1800,
          "bidprice": 61.3,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25800,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE25800.00",
          "openInterest": 21,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 20,
          "impliedVolatility": 24.97,
          "lastPrice": 1915,
          "change": -189.2,
          "pChange": -8.99154072806767,
          "totalBuyQuantity": 2350,
          "totalSellQuantity": 1775,
          "bidQty": 1775,
          "bidprice": 1460.4,
          "askQty": 1775,
          "askPrice": 2095.7,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25850,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 25850,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE25850.00",
          "openInterest": 51,
          "changeinOpenInterest": -1,
          "pchangeinOpenInterest": -1.92307692307692,
          "totalTradedVolume": 4,
          "impliedVolatility": 74.75,
          "lastPrice": 2187.25,
          "change": -312.75,
          "pChange": -12.51,
          "totalBuyQuantity": 5525,
          "totalSellQuantity": 5325,
          "bidQty": 50,
          "bidprice": 1928.85,
          "askQty": 50,
          "askPrice": 1973.9,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25850,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE25850.00",
          "openInterest": 1491,
          "changeinOpenInterest": 423,
          "pchangeinOpenInterest": 39.6067415730337,
          "totalTradedVolume": 4925,
          "impliedVolatility": 23.23,
          "lastPrice": 1.2,
          "change": -0.55,
          "pChange": -31.4285714285714,
          "totalBuyQuantity": 99875,
          "totalSellQuantity": 10475,
          "bidQty": 2500,
          "bidprice": 1,
          "askQty": 1350,
          "askPrice": 1.25,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25850,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 25850,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE25850.00",
          "openInterest": 150,
          "changeinOpenInterest": -36,
          "pchangeinOpenInterest": -19.3548387096774,
          "totalTradedVolume": 146,
          "impliedVolatility": 17.22,
          "lastPrice": 3,
          "change": -0.55,
          "pChange": -15.4929577464789,
          "totalBuyQuantity": 44375,
          "totalSellQuantity": 13475,
          "bidQty": 1800,
          "bidprice": 2.1,
          "askQty": 100,
          "askPrice": 3.6,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25850,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE25850.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2775,
          "totalSellQuantity": 2775,
          "bidQty": 1775,
          "bidprice": 1668.4,
          "askQty": 1775,
          "askPrice": 2182.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25850,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 25850,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE25850.00",
          "openInterest": 1,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 24.5,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 23850,
          "totalSellQuantity": 1900,
          "bidQty": 1500,
          "bidprice": 3.7,
          "askQty": 25,
          "askPrice": 10,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25850,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 25850,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE25850.00",
          "openInterest": 8,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 809.35,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3675,
          "totalSellQuantity": 450,
          "bidQty": 1775,
          "bidprice": 1692.15,
          "askQty": 450,
          "askPrice": 2087.35,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25850,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE25850.00",
          "openInterest": 421,
          "changeinOpenInterest": 114,
          "pchangeinOpenInterest": 37.1335504885994,
          "totalTradedVolume": 423,
          "impliedVolatility": 13.24,
          "lastPrice": 18.15,
          "change": 7,
          "pChange": 62.7802690582959,
          "totalBuyQuantity": 36525,
          "totalSellQuantity": 650,
          "bidQty": 900,
          "bidprice": 15.35,
          "askQty": 650,
          "askPrice": 34.3,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25850,
        "expiryDate": "30-Jan-2025",
        "PE": {
          "strikePrice": 25850,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE25850.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 900,
          "totalSellQuantity": 1775,
          "bidQty": 900,
          "bidprice": 1298.45,
          "askQty": 1775,
          "askPrice": 2156.75,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25850,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE25850.00",
          "openInterest": 65,
          "changeinOpenInterest": 40,
          "pchangeinOpenInterest": 160,
          "totalTradedVolume": 40,
          "impliedVolatility": 10.14,
          "lastPrice": 45.1,
          "change": 1.1,
          "pChange": 2.5,
          "totalBuyQuantity": 6725,
          "totalSellQuantity": 525,
          "bidQty": 400,
          "bidprice": 45.15,
          "askQty": 25,
          "askPrice": 95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25900,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 25900,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE25900.00",
          "openInterest": 2476,
          "changeinOpenInterest": -31,
          "pchangeinOpenInterest": -1.23653769445552,
          "totalTradedVolume": 55,
          "impliedVolatility": 49.98,
          "lastPrice": 2035.3,
          "change": -502.6,
          "pChange": -19.8037747744198,
          "totalBuyQuantity": 6450,
          "totalSellQuantity": 6375,
          "bidQty": 150,
          "bidprice": 1975.5,
          "askQty": 25,
          "askPrice": 2012.75,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25900,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE25900.00",
          "openInterest": 4350,
          "changeinOpenInterest": -621,
          "pchangeinOpenInterest": -12.4924562462281,
          "totalTradedVolume": 23398,
          "impliedVolatility": 23.29,
          "lastPrice": 1,
          "change": -0.7,
          "pChange": -41.1764705882353,
          "totalBuyQuantity": 149925,
          "totalSellQuantity": 10550,
          "bidQty": 250,
          "bidprice": 1,
          "askQty": 1800,
          "askPrice": 5,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25900,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 25900,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE25900.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2775,
          "totalSellQuantity": 2775,
          "bidQty": 1775,
          "bidprice": 1704.75,
          "askQty": 1775,
          "askPrice": 2235.15,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25900,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE25900.00",
          "openInterest": 172,
          "changeinOpenInterest": 102,
          "pchangeinOpenInterest": 145.714285714286,
          "totalTradedVolume": 324,
          "impliedVolatility": 17.49,
          "lastPrice": 2.85,
          "change": 0.15,
          "pChange": 5.55555555555555,
          "totalBuyQuantity": 98675,
          "totalSellQuantity": 14625,
          "bidQty": 375,
          "bidprice": 2.4,
          "askQty": 250,
          "askPrice": 2.9,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25900,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 25900,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE25900.00",
          "openInterest": 114,
          "changeinOpenInterest": 106,
          "pchangeinOpenInterest": 1325,
          "totalTradedVolume": 233,
          "impliedVolatility": 14.43,
          "lastPrice": 4,
          "change": -1.3,
          "pChange": -24.5283018867925,
          "totalBuyQuantity": 31800,
          "totalSellQuantity": 7025,
          "bidQty": 25,
          "bidprice": 4.8,
          "askQty": 500,
          "askPrice": 8,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25900,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 25900,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE25900.00",
          "openInterest": 159,
          "changeinOpenInterest": 7,
          "pchangeinOpenInterest": 4.60526315789474,
          "totalTradedVolume": 29,
          "impliedVolatility": 20.9,
          "lastPrice": 1859.1,
          "change": -368.9,
          "pChange": -16.5574506283663,
          "totalBuyQuantity": 4775,
          "totalSellQuantity": 4600,
          "bidQty": 25,
          "bidprice": 1825.15,
          "askQty": 25,
          "askPrice": 1870.85,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25900,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE25900.00",
          "openInterest": 1880,
          "changeinOpenInterest": 239,
          "pchangeinOpenInterest": 14.5642900670323,
          "totalTradedVolume": 2655,
          "impliedVolatility": 13.64,
          "lastPrice": 18.85,
          "change": 8.1,
          "pChange": 75.3488372093024,
          "totalBuyQuantity": 45500,
          "totalSellQuantity": 3325,
          "bidQty": 4975,
          "bidprice": 17,
          "askQty": 100,
          "askPrice": 19.2,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25900,
        "expiryDate": "30-Jan-2025",
        "PE": {
          "strikePrice": 25900,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE25900.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2175,
          "totalSellQuantity": 1775,
          "bidQty": 1775,
          "bidprice": 1466.5,
          "askQty": 1775,
          "askPrice": 2162.9,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25900,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE25900.00",
          "openInterest": 275,
          "changeinOpenInterest": 6,
          "pchangeinOpenInterest": 2.23048327137546,
          "totalTradedVolume": 56,
          "impliedVolatility": 11.1,
          "lastPrice": 58,
          "change": 23.15,
          "pChange": 66.4275466284075,
          "totalBuyQuantity": 10750,
          "totalSellQuantity": 625,
          "bidQty": 50,
          "bidprice": 58,
          "askQty": 75,
          "askPrice": 62,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25950,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 25950,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE25950.00",
          "openInterest": 693,
          "changeinOpenInterest": 128,
          "pchangeinOpenInterest": 22.6548672566372,
          "totalTradedVolume": 3835,
          "impliedVolatility": 23.8,
          "lastPrice": 1,
          "change": -0.75,
          "pChange": -42.8571428571429,
          "totalBuyQuantity": 88400,
          "totalSellQuantity": 12700,
          "bidQty": 25,
          "bidprice": 1,
          "askQty": 750,
          "askPrice": 1.65,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25950,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE25950.00",
          "openInterest": 58,
          "changeinOpenInterest": 2,
          "pchangeinOpenInterest": 3.57142857142857,
          "totalTradedVolume": 7,
          "impliedVolatility": 44.24,
          "lastPrice": 2050,
          "change": -515,
          "pChange": -20.0779727095517,
          "totalBuyQuantity": 5050,
          "totalSellQuantity": 5575,
          "bidQty": 100,
          "bidprice": 2039.6,
          "askQty": 50,
          "askPrice": 2069.9,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25950,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 25950,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE25950.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2775,
          "totalSellQuantity": 1775,
          "bidQty": 1775,
          "bidprice": 1784.4,
          "askQty": 1775,
          "askPrice": 2244.25,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25950,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE25950.00",
          "openInterest": 291,
          "changeinOpenInterest": 6,
          "pchangeinOpenInterest": 2.10526315789474,
          "totalTradedVolume": 91,
          "impliedVolatility": 18.62,
          "lastPrice": 3.9,
          "change": 1.2,
          "pChange": 44.4444444444444,
          "totalBuyQuantity": 46500,
          "totalSellQuantity": 18450,
          "bidQty": 300,
          "bidprice": 2.1,
          "askQty": 600,
          "askPrice": 3.85,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25950,
        "expiryDate": "12-Dec-2024",
        "CE": {
          "strikePrice": 25950,
          "expiryDate": "12-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY12-12-2024CE25950.00",
          "openInterest": 179,
          "changeinOpenInterest": 116,
          "pchangeinOpenInterest": 184.126984126984,
          "totalTradedVolume": 237,
          "impliedVolatility": 15.15,
          "lastPrice": 4.85,
          "change": 0.5,
          "pChange": 11.4942528735632,
          "totalBuyQuantity": 30800,
          "totalSellQuantity": 7300,
          "bidQty": 450,
          "bidprice": 4.2,
          "askQty": 100,
          "askPrice": 5.5,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25950,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 25950,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE25950.00",
          "openInterest": 4,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1973.95,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3700,
          "totalSellQuantity": 3700,
          "bidQty": 25,
          "bidprice": 1821,
          "askQty": 25,
          "askPrice": 1934.35,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25950,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE25950.00",
          "openInterest": 207,
          "changeinOpenInterest": 100,
          "pchangeinOpenInterest": 93.4579439252337,
          "totalTradedVolume": 200,
          "impliedVolatility": 13.54,
          "lastPrice": 16.2,
          "change": 5,
          "pChange": 44.6428571428571,
          "totalBuyQuantity": 27075,
          "totalSellQuantity": 2000,
          "bidQty": 900,
          "bidprice": 14.05,
          "askQty": 600,
          "askPrice": 24.45,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25950,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 25950,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE25950.00",
          "openInterest": 239,
          "changeinOpenInterest": -70,
          "pchangeinOpenInterest": -22.6537216828479,
          "totalTradedVolume": 83,
          "impliedVolatility": 11.28,
          "lastPrice": 56.65,
          "change": 24.95,
          "pChange": 78.7066246056782,
          "totalBuyQuantity": 8575,
          "totalSellQuantity": 1875,
          "bidQty": 900,
          "bidprice": 42.4,
          "askQty": 625,
          "askPrice": 158.05,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25950,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE25950.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2250,
          "totalSellQuantity": 1775,
          "bidQty": 1775,
          "bidprice": 1496.75,
          "askQty": 1775,
          "askPrice": 2255.7,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26000,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 26000,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE26000.00",
          "openInterest": 40309,
          "changeinOpenInterest": -7075,
          "pchangeinOpenInterest": -14.9312004052001,
          "totalTradedVolume": 9598,
          "impliedVolatility": 43.97,
          "lastPrice": 2095.15,
          "change": -547.35,
          "pChange": -20.713339640492,
          "totalBuyQuantity": 7350,
          "totalSellQuantity": 8800,
          "bidQty": 75,
          "bidprice": 2087.8,
          "askQty": 50,
          "askPrice": 2101.9,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 26000,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE26000.00",
          "openInterest": 236483,
          "changeinOpenInterest": 52068,
          "pchangeinOpenInterest": 28.2341458124339,
          "totalTradedVolume": 395698,
          "impliedVolatility": 24.43,
          "lastPrice": 1.05,
          "change": -0.65,
          "pChange": -38.2352941176471,
          "totalBuyQuantity": 1629875,
          "totalSellQuantity": 208850,
          "bidQty": 9075,
          "bidprice": 1.05,
          "askQty": 175,
          "askPrice": 1.1,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26000,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 26000,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE26000.00",
          "openInterest": 4301,
          "changeinOpenInterest": 1137,
          "pchangeinOpenInterest": 35.9355246523388,
          "totalTradedVolume": 4866,
          "impliedVolatility": 18.09,
          "lastPrice": 2.65,
          "change": -0.35,
          "pChange": -11.6666666666667,
          "totalBuyQuantity": 129925,
          "totalSellQuantity": 34850,
          "bidQty": 900,
          "bidprice": 2.25,
          "askQty": 100,
          "askPrice": 2.65,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26000,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE26000.00",
          "openInterest": 28,
          "changeinOpenInterest": 21,
          "pchangeinOpenInterest": 300,
          "totalTradedVolume": 26,
          "impliedVolatility": 38.11,
          "lastPrice": 2119,
          "change": -424.6,
          "pChange": -16.6928762384023,
          "totalBuyQuantity": 4050,
          "totalSellQuantity": 4100,
          "bidQty": 300,
          "bidprice": 1885.5,
          "askQty": 300,
          "askPrice": 2097.25,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26000,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 26000,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE26000.00",
          "openInterest": 110420,
          "changeinOpenInterest": 496,
          "pchangeinOpenInterest": 0.451220843491867,
          "totalTradedVolume": 72335,
          "impliedVolatility": 13.87,
          "lastPrice": 16.5,
          "change": 5.8,
          "pChange": 54.2056074766355,
          "totalBuyQuantity": 102800,
          "totalSellQuantity": 37325,
          "bidQty": 500,
          "bidprice": 15.4,
          "askQty": 1775,
          "askPrice": 16.5,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26000,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE26000.00",
          "openInterest": 38961,
          "changeinOpenInterest": 2040,
          "pchangeinOpenInterest": 5.52531079873243,
          "totalTradedVolume": 8229,
          "impliedVolatility": 20.36,
          "lastPrice": 1938.15,
          "change": -533.95,
          "pChange": -21.599045346062,
          "totalBuyQuantity": 8000,
          "totalSellQuantity": 9250,
          "bidQty": 25,
          "bidprice": 1937.3,
          "askQty": 25,
          "askPrice": 1956.45,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26000,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 26000,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE26000.00",
          "openInterest": 14649,
          "changeinOpenInterest": 738,
          "pchangeinOpenInterest": 5.30515419452232,
          "totalTradedVolume": 15007,
          "impliedVolatility": 11.21,
          "lastPrice": 51,
          "change": 20.95,
          "pChange": 69.7171381031614,
          "totalBuyQuantity": 30250,
          "totalSellQuantity": 9875,
          "bidQty": 300,
          "bidprice": 49,
          "askQty": 300,
          "askPrice": 51.8,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26000,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE26000.00",
          "openInterest": 177,
          "changeinOpenInterest": 65,
          "pchangeinOpenInterest": 58.0357142857143,
          "totalTradedVolume": 118,
          "impliedVolatility": 18.66,
          "lastPrice": 1846.2,
          "change": -435.6,
          "pChange": -19.0901919537208,
          "totalBuyQuantity": 3375,
          "totalSellQuantity": 4475,
          "bidQty": 400,
          "bidprice": 1769.35,
          "askQty": 50,
          "askPrice": 1814.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26000,
        "expiryDate": "27-Mar-2025",
        "CE": {
          "strikePrice": 26000,
          "expiryDate": "27-Mar-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY27-03-2025CE26000.00",
          "openInterest": 22853,
          "changeinOpenInterest": -125,
          "pchangeinOpenInterest": -0.543998607363565,
          "totalTradedVolume": 11493,
          "impliedVolatility": 10.22,
          "lastPrice": 167,
          "change": 61.85,
          "pChange": 58.8207322872087,
          "totalBuyQuantity": 26825,
          "totalSellQuantity": 8025,
          "bidQty": 25,
          "bidprice": 164.2,
          "askQty": 2625,
          "askPrice": 167,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26000,
          "expiryDate": "27-Mar-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY27-03-2025PE26000.00",
          "openInterest": 18207,
          "changeinOpenInterest": -118,
          "pchangeinOpenInterest": -0.643929058663029,
          "totalTradedVolume": 1264,
          "impliedVolatility": 16.38,
          "lastPrice": 1668.95,
          "change": -413.9,
          "pChange": -19.8718102599803,
          "totalBuyQuantity": 1300,
          "totalSellQuantity": 300,
          "bidQty": 25,
          "bidprice": 1658.4,
          "askQty": 25,
          "askPrice": 1687.75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26000,
        "expiryDate": "26-Jun-2025",
        "CE": {
          "strikePrice": 26000,
          "expiryDate": "26-Jun-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-06-2025CE26000.00",
          "openInterest": 2298,
          "changeinOpenInterest": 402,
          "pchangeinOpenInterest": 21.2025316455696,
          "totalTradedVolume": 956,
          "impliedVolatility": 9.04,
          "lastPrice": 414.2,
          "change": 111.55,
          "pChange": 36.8577564843879,
          "totalBuyQuantity": 22000,
          "totalSellQuantity": 3225,
          "bidQty": 1175,
          "bidprice": 414.2,
          "askQty": 75,
          "askPrice": 428.9,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26000,
          "expiryDate": "26-Jun-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-06-2025PE26000.00",
          "openInterest": 1644,
          "changeinOpenInterest": 55,
          "pchangeinOpenInterest": 3.46129641283826,
          "totalTradedVolume": 299,
          "impliedVolatility": 16.89,
          "lastPrice": 1575.8,
          "change": -326.3,
          "pChange": -17.1547237264077,
          "totalBuyQuantity": 1175,
          "totalSellQuantity": 2475,
          "bidQty": 25,
          "bidprice": 1552.4,
          "askQty": 75,
          "askPrice": 1595,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26000,
        "expiryDate": "25-Sep-2025",
        "CE": {
          "strikePrice": 26000,
          "expiryDate": "25-Sep-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-09-2025CE26000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 25,
          "totalSellQuantity": 0,
          "bidQty": 25,
          "bidprice": 0.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26000,
          "expiryDate": "25-Sep-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-09-2025PE26000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 250,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 960.05,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26000,
        "expiryDate": "24-Dec-2025",
        "PE": {
          "strikePrice": 26000,
          "expiryDate": "24-Dec-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-12-2025PE26000.00",
          "openInterest": 3673,
          "changeinOpenInterest": 158,
          "pchangeinOpenInterest": 4.4950213371266,
          "totalTradedVolume": 424,
          "impliedVolatility": 18.18,
          "lastPrice": 1505,
          "change": -248.6,
          "pChange": -14.1765510948905,
          "totalBuyQuantity": 2625,
          "totalSellQuantity": 1950,
          "bidQty": 100,
          "bidprice": 1500,
          "askQty": 50,
          "askPrice": 1510,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 26000,
          "expiryDate": "24-Dec-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-12-2025CE26000.00",
          "openInterest": 2847,
          "changeinOpenInterest": 343,
          "pchangeinOpenInterest": 13.6980830670927,
          "totalTradedVolume": 817,
          "impliedVolatility": 7.85,
          "lastPrice": 1100,
          "change": 199.15,
          "pChange": 22.1068990397957,
          "totalBuyQuantity": 3250,
          "totalSellQuantity": 3750,
          "bidQty": 75,
          "bidprice": 1096.25,
          "askQty": 400,
          "askPrice": 1100,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26000,
        "expiryDate": "25-Jun-2026",
        "PE": {
          "strikePrice": 26000,
          "expiryDate": "25-Jun-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-06-2026PE26000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 5700,
          "totalSellQuantity": 0,
          "bidQty": 5400,
          "bidprice": 3.35,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 26000,
          "expiryDate": "25-Jun-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-06-2026CE26000.00",
          "openInterest": 18,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 3,
          "impliedVolatility": 0,
          "lastPrice": 1585,
          "change": 84,
          "pChange": 5.5962691538974,
          "totalBuyQuantity": 2975,
          "totalSellQuantity": 100,
          "bidQty": 25,
          "bidprice": 1450,
          "askQty": 50,
          "askPrice": 1600,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26000,
        "expiryDate": "31-Dec-2026",
        "PE": {
          "strikePrice": 26000,
          "expiryDate": "31-Dec-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY31-12-2026PE26000.00",
          "openInterest": 9,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1300,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2350,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 1010.05,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 26000,
          "expiryDate": "31-Dec-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY31-12-2026CE26000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 25,
          "totalSellQuantity": 0,
          "bidQty": 25,
          "bidprice": 1650,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26000,
        "expiryDate": "24-Jun-2027",
        "PE": {
          "strikePrice": 26000,
          "expiryDate": "24-Jun-2027",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-06-2027PE26000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 7200,
          "totalSellQuantity": 0,
          "bidQty": 5400,
          "bidprice": 2.85,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26000,
        "expiryDate": "30-Dec-2027",
        "PE": {
          "strikePrice": 26000,
          "expiryDate": "30-Dec-2027",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-12-2027PE26000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 5400,
          "totalSellQuantity": 0,
          "bidQty": 5400,
          "bidprice": 1.25,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26000,
        "expiryDate": "29-Jun-2028",
        "PE": {
          "strikePrice": 26000,
          "expiryDate": "29-Jun-2028",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY29-06-2028PE26000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26000,
        "expiryDate": "28-Dec-2028",
        "PE": {
          "strikePrice": 26000,
          "expiryDate": "28-Dec-2028",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-12-2028PE26000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26000,
        "expiryDate": "28-Jun-2029",
        "PE": {
          "strikePrice": 26000,
          "expiryDate": "28-Jun-2029",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-06-2029PE26000.00",
          "openInterest": 1,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1391.75,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 25,
          "totalSellQuantity": 0,
          "bidQty": 25,
          "bidprice": 0.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26050,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 26050,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE26050.00",
          "openInterest": 1341,
          "changeinOpenInterest": 244,
          "pchangeinOpenInterest": 22.2424794895169,
          "totalTradedVolume": 8713,
          "impliedVolatility": 24.68,
          "lastPrice": 0.95,
          "change": -0.8,
          "pChange": -45.7142857142857,
          "totalBuyQuantity": 89300,
          "totalSellQuantity": 21650,
          "bidQty": 3575,
          "bidprice": 0.95,
          "askQty": 1425,
          "askPrice": 1.15,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26050,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE26050.00",
          "openInterest": 149,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 2661.45,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 4325,
          "totalSellQuantity": 4300,
          "bidQty": 25,
          "bidprice": 2100.1,
          "askQty": 625,
          "askPrice": 2217.65,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26050,
        "expiryDate": "05-Dec-2024",
        "PE": {
          "strikePrice": 26050,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE26050.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2775,
          "totalSellQuantity": 2775,
          "bidQty": 1775,
          "bidprice": 1834.1,
          "askQty": 1775,
          "askPrice": 2423.1,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 26050,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE26050.00",
          "openInterest": 119,
          "changeinOpenInterest": 36,
          "pchangeinOpenInterest": 43.3734939759036,
          "totalTradedVolume": 65,
          "impliedVolatility": 18.14,
          "lastPrice": 2.3,
          "change": -0.45,
          "pChange": -16.3636363636364,
          "totalBuyQuantity": 40900,
          "totalSellQuantity": 16825,
          "bidQty": 1800,
          "bidprice": 1.9,
          "askQty": 175,
          "askPrice": 2.5,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26050,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 26050,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE26050.00",
          "openInterest": 277,
          "changeinOpenInterest": 117,
          "pchangeinOpenInterest": 73.125,
          "totalTradedVolume": 535,
          "impliedVolatility": 13.72,
          "lastPrice": 13.85,
          "change": 3.85,
          "pChange": 38.5,
          "totalBuyQuantity": 32400,
          "totalSellQuantity": 2025,
          "bidQty": 750,
          "bidprice": 11.8,
          "askQty": 900,
          "askPrice": 24.55,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26050,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE26050.00",
          "openInterest": 3,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1057,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3200,
          "totalSellQuantity": 3675,
          "bidQty": 1775,
          "bidprice": 1857.5,
          "askQty": 900,
          "askPrice": 2320.3,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26050,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 26050,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE26050.00",
          "openInterest": 287,
          "changeinOpenInterest": -5,
          "pchangeinOpenInterest": -1.71232876712329,
          "totalTradedVolume": 7,
          "impliedVolatility": 10.11,
          "lastPrice": 30.25,
          "change": -0.100000000000001,
          "pChange": -0.329489291598028,
          "totalBuyQuantity": 12900,
          "totalSellQuantity": 2425,
          "bidQty": 25,
          "bidprice": 33.9,
          "askQty": 900,
          "askPrice": 61.95,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26050,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE26050.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 900,
          "totalSellQuantity": 1775,
          "bidQty": 900,
          "bidprice": 1504.3,
          "askQty": 1775,
          "askPrice": 2416.05,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26100,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 26100,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE26100.00",
          "openInterest": 10255,
          "changeinOpenInterest": -75,
          "pchangeinOpenInterest": -0.726040658276864,
          "totalTradedVolume": 12323,
          "impliedVolatility": 25.04,
          "lastPrice": 0.9,
          "change": -0.8,
          "pChange": -47.0588235294118,
          "totalBuyQuantity": 186575,
          "totalSellQuantity": 23050,
          "bidQty": 7200,
          "bidprice": 0.9,
          "askQty": 100,
          "askPrice": 1.25,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26100,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE26100.00",
          "openInterest": 1496,
          "changeinOpenInterest": -24,
          "pchangeinOpenInterest": -1.57894736842105,
          "totalTradedVolume": 30,
          "impliedVolatility": 54.27,
          "lastPrice": 2240,
          "change": -501.4,
          "pChange": -18.289924855913,
          "totalBuyQuantity": 4700,
          "totalSellQuantity": 4350,
          "bidQty": 75,
          "bidprice": 2142.25,
          "askQty": 100,
          "askPrice": 2205.8,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26100,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 26100,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE26100.00",
          "openInterest": 241,
          "changeinOpenInterest": 70,
          "pchangeinOpenInterest": 40.9356725146199,
          "totalTradedVolume": 419,
          "impliedVolatility": 18.41,
          "lastPrice": 2.2,
          "change": -0.9,
          "pChange": -29.0322580645161,
          "totalBuyQuantity": 98675,
          "totalSellQuantity": 20825,
          "bidQty": 25,
          "bidprice": 2.15,
          "askQty": 1800,
          "askPrice": 2.6,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26100,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE26100.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2775,
          "totalSellQuantity": 1775,
          "bidQty": 1775,
          "bidprice": 1902.15,
          "askQty": 1775,
          "askPrice": 2405.6,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26100,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 26100,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE26100.00",
          "openInterest": 238,
          "changeinOpenInterest": -2,
          "pchangeinOpenInterest": -0.833333333333333,
          "totalTradedVolume": 25,
          "impliedVolatility": 22.91,
          "lastPrice": 2065,
          "change": -294.35,
          "pChange": -12.475893784305,
          "totalBuyQuantity": 4775,
          "totalSellQuantity": 4200,
          "bidQty": 25,
          "bidprice": 2015.25,
          "askQty": 25,
          "askPrice": 2082.4,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 26100,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE26100.00",
          "openInterest": 1146,
          "changeinOpenInterest": -141,
          "pchangeinOpenInterest": -10.955710955711,
          "totalTradedVolume": 990,
          "impliedVolatility": 14.06,
          "lastPrice": 14.2,
          "change": 4.15,
          "pChange": 41.2935323383084,
          "totalBuyQuantity": 42275,
          "totalSellQuantity": 1450,
          "bidQty": 250,
          "bidprice": 11.7,
          "askQty": 100,
          "askPrice": 18.75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26100,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 26100,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE26100.00",
          "openInterest": 180,
          "changeinOpenInterest": 18,
          "pchangeinOpenInterest": 11.1111111111111,
          "totalTradedVolume": 88,
          "impliedVolatility": 10.91,
          "lastPrice": 38.45,
          "change": 8.35,
          "pChange": 27.7408637873754,
          "totalBuyQuantity": 9050,
          "totalSellQuantity": 1800,
          "bidQty": 125,
          "bidprice": 40.4,
          "askQty": 800,
          "askPrice": 63.65,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26100,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE26100.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 900,
          "totalSellQuantity": 1775,
          "bidQty": 900,
          "bidprice": 1518.45,
          "askQty": 1775,
          "askPrice": 2363.6,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26150,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 26150,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE26150.00",
          "openInterest": 706,
          "changeinOpenInterest": 246,
          "pchangeinOpenInterest": 53.4782608695652,
          "totalTradedVolume": 2797,
          "impliedVolatility": 26.43,
          "lastPrice": 1.25,
          "change": -0.45,
          "pChange": -26.4705882352941,
          "totalBuyQuantity": 78575,
          "totalSellQuantity": 23250,
          "bidQty": 7200,
          "bidprice": 0.9,
          "askQty": 3175,
          "askPrice": 1.3,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26150,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE26150.00",
          "openInterest": 87,
          "changeinOpenInterest": 7,
          "pchangeinOpenInterest": 8.75,
          "totalTradedVolume": 122,
          "impliedVolatility": 52.36,
          "lastPrice": 2274.35,
          "change": -514.65,
          "pChange": -18.4528504840445,
          "totalBuyQuantity": 4500,
          "totalSellQuantity": 4100,
          "bidQty": 25,
          "bidprice": 2226.55,
          "askQty": 50,
          "askPrice": 2270.9,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26150,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 26150,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE26150.00",
          "openInterest": 286,
          "changeinOpenInterest": 62,
          "pchangeinOpenInterest": 27.6785714285714,
          "totalTradedVolume": 215,
          "impliedVolatility": 18.57,
          "lastPrice": 2,
          "change": -0.85,
          "pChange": -29.8245614035088,
          "totalBuyQuantity": 45675,
          "totalSellQuantity": 17725,
          "bidQty": 250,
          "bidprice": 2,
          "askQty": 1000,
          "askPrice": 3.8,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26150,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE26150.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2775,
          "totalSellQuantity": 1775,
          "bidQty": 1775,
          "bidprice": 1961.35,
          "askQty": 1775,
          "askPrice": 2460.85,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26150,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 26150,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE26150.00",
          "openInterest": 7,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1751,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3400,
          "totalSellQuantity": 3675,
          "bidQty": 1775,
          "bidprice": 1856.25,
          "askQty": 900,
          "askPrice": 2422.75,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 26150,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE26150.00",
          "openInterest": 188,
          "changeinOpenInterest": 45,
          "pchangeinOpenInterest": 31.4685314685315,
          "totalTradedVolume": 147,
          "impliedVolatility": 14.12,
          "lastPrice": 13,
          "change": 2.9,
          "pChange": 28.7128712871287,
          "totalBuyQuantity": 30225,
          "totalSellQuantity": 5275,
          "bidQty": 750,
          "bidprice": 10.1,
          "askQty": 400,
          "askPrice": 20.8,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26150,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 26150,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE26150.00",
          "openInterest": 63,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 30,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 9350,
          "totalSellQuantity": 2900,
          "bidQty": 50,
          "bidprice": 31.5,
          "askQty": 500,
          "askPrice": 57,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26150,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE26150.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2175,
          "totalSellQuantity": 1775,
          "bidQty": 1775,
          "bidprice": 1618.9,
          "askQty": 1775,
          "askPrice": 2520.85,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26200,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 26200,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE26200.00",
          "openInterest": 2228,
          "changeinOpenInterest": -119,
          "pchangeinOpenInterest": -5.07030251384747,
          "totalTradedVolume": 145,
          "impliedVolatility": 52.65,
          "lastPrice": 2321.4,
          "change": -520.1,
          "pChange": -18.3037128277318,
          "totalBuyQuantity": 4375,
          "totalSellQuantity": 4475,
          "bidQty": 100,
          "bidprice": 2288.4,
          "askQty": 100,
          "askPrice": 2301.6,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 26200,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE26200.00",
          "openInterest": 3851,
          "changeinOpenInterest": 523,
          "pchangeinOpenInterest": 15.7151442307692,
          "totalTradedVolume": 11801,
          "impliedVolatility": 26.7,
          "lastPrice": 1.15,
          "change": -0.55,
          "pChange": -32.3529411764706,
          "totalBuyQuantity": 170175,
          "totalSellQuantity": 29225,
          "bidQty": 1450,
          "bidprice": 0.95,
          "askQty": 2050,
          "askPrice": 1.15,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26200,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 26200,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE26200.00",
          "openInterest": 660,
          "changeinOpenInterest": 196,
          "pchangeinOpenInterest": 42.2413793103448,
          "totalTradedVolume": 649,
          "impliedVolatility": 18.93,
          "lastPrice": 2,
          "change": -0.75,
          "pChange": -27.2727272727273,
          "totalBuyQuantity": 100525,
          "totalSellQuantity": 20775,
          "bidQty": 2700,
          "bidprice": 1.9,
          "askQty": 175,
          "askPrice": 2.1,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26200,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE26200.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2775,
          "totalSellQuantity": 2775,
          "bidQty": 1775,
          "bidprice": 2003.6,
          "askQty": 1775,
          "askPrice": 2591.45,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26200,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 26200,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE26200.00",
          "openInterest": 4780,
          "changeinOpenInterest": -1081,
          "pchangeinOpenInterest": -18.4439515441051,
          "totalTradedVolume": 7940,
          "impliedVolatility": 14.13,
          "lastPrice": 11.65,
          "change": 2.5,
          "pChange": 27.3224043715847,
          "totalBuyQuantity": 38075,
          "totalSellQuantity": 3525,
          "bidQty": 100,
          "bidprice": 9.9,
          "askQty": 50,
          "askPrice": 14.55,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26200,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE26200.00",
          "openInterest": 470,
          "changeinOpenInterest": 54,
          "pchangeinOpenInterest": 12.9807692307692,
          "totalTradedVolume": 79,
          "impliedVolatility": 25.22,
          "lastPrice": 2189.7,
          "change": -465.3,
          "pChange": -17.5254237288136,
          "totalBuyQuantity": 4750,
          "totalSellQuantity": 4075,
          "bidQty": 100,
          "bidprice": 2106.05,
          "askQty": 25,
          "askPrice": 2176.2,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26200,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 26200,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE26200.00",
          "openInterest": 413,
          "changeinOpenInterest": 220,
          "pchangeinOpenInterest": 113.989637305699,
          "totalTradedVolume": 554,
          "impliedVolatility": 11.51,
          "lastPrice": 40.5,
          "change": 12.8,
          "pChange": 46.2093862815885,
          "totalBuyQuantity": 19400,
          "totalSellQuantity": 2600,
          "bidQty": 500,
          "bidprice": 34,
          "askQty": 800,
          "askPrice": 54,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26200,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE26200.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2675,
          "totalSellQuantity": 1775,
          "bidQty": 1775,
          "bidprice": 1888.2,
          "askQty": 1775,
          "askPrice": 2482.15,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26250,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 26250,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE26250.00",
          "openInterest": 63,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 2,
          "impliedVolatility": 71.92,
          "lastPrice": 2493.3,
          "change": -254.65,
          "pChange": -9.26690805873468,
          "totalBuyQuantity": 3100,
          "totalSellQuantity": 3150,
          "bidQty": 325,
          "bidprice": 2222.5,
          "askQty": 375,
          "askPrice": 2457.15,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 26250,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE26250.00",
          "openInterest": 1921,
          "changeinOpenInterest": 607,
          "pchangeinOpenInterest": 46.1948249619483,
          "totalTradedVolume": 6983,
          "impliedVolatility": 26.67,
          "lastPrice": 0.95,
          "change": -0.7,
          "pChange": -42.4242424242424,
          "totalBuyQuantity": 75500,
          "totalSellQuantity": 23175,
          "bidQty": 3325,
          "bidprice": 0.95,
          "askQty": 900,
          "askPrice": 2.6,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26250,
        "expiryDate": "05-Dec-2024",
        "CE": {
          "strikePrice": 26250,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024CE26250.00",
          "openInterest": 263,
          "changeinOpenInterest": 62,
          "pchangeinOpenInterest": 30.8457711442786,
          "totalTradedVolume": 433,
          "impliedVolatility": 19.4,
          "lastPrice": 2.1,
          "change": -0.8,
          "pChange": -27.5862068965517,
          "totalBuyQuantity": 158050,
          "totalSellQuantity": 20500,
          "bidQty": 975,
          "bidprice": 2,
          "askQty": 1375,
          "askPrice": 2.5,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26250,
          "expiryDate": "05-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY05-12-2024PE26250.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2775,
          "totalSellQuantity": 2775,
          "bidQty": 1775,
          "bidprice": 2049.65,
          "askQty": 1775,
          "askPrice": 2578.6,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26250,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 26250,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE26250.00",
          "openInterest": 55,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1514,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3200,
          "totalSellQuantity": 3675,
          "bidQty": 1775,
          "bidprice": 1963.8,
          "askQty": 900,
          "askPrice": 2524.25,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 26250,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE26250.00",
          "openInterest": 179,
          "changeinOpenInterest": 51,
          "pchangeinOpenInterest": 39.84375,
          "totalTradedVolume": 245,
          "impliedVolatility": 14.47,
          "lastPrice": 12,
          "change": 3,
          "pChange": 33.3333333333333,
          "totalBuyQuantity": 27025,
          "totalSellQuantity": 2900,
          "bidQty": 600,
          "bidprice": 9.15,
          "askQty": 25,
          "askPrice": 19,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26250,
        "expiryDate": "30-Jan-2025",
        "CE": {
          "strikePrice": 26250,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025CE26250.00",
          "openInterest": 820,
          "changeinOpenInterest": 30,
          "pchangeinOpenInterest": 3.79746835443038,
          "totalTradedVolume": 600,
          "impliedVolatility": 11.76,
          "lastPrice": 40.9,
          "change": 10.7,
          "pChange": 35.4304635761589,
          "totalBuyQuantity": 13200,
          "totalSellQuantity": 8100,
          "bidQty": 450,
          "bidprice": 36.2,
          "askQty": 100,
          "askPrice": 42,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26250,
          "expiryDate": "30-Jan-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-01-2025PE26250.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 2675,
          "totalSellQuantity": 2675,
          "bidQty": 1775,
          "bidprice": 1933.8,
          "askQty": 900,
          "askPrice": 2508.2,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26300,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 26300,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE26300.00",
          "openInterest": 4384,
          "changeinOpenInterest": 391,
          "pchangeinOpenInterest": 9.79213623841723,
          "totalTradedVolume": 11886,
          "impliedVolatility": 27.16,
          "lastPrice": 0.95,
          "change": -0.75,
          "pChange": -44.1176470588235,
          "totalBuyQuantity": 151150,
          "totalSellQuantity": 24175,
          "bidQty": 400,
          "bidprice": 0.95,
          "askQty": 25,
          "askPrice": 1.1,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26300,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE26300.00",
          "openInterest": 1171,
          "changeinOpenInterest": 34,
          "pchangeinOpenInterest": 2.99032541776605,
          "totalTradedVolume": 109,
          "impliedVolatility": 59.35,
          "lastPrice": 2449.65,
          "change": -470.35,
          "pChange": -16.1078767123288,
          "totalBuyQuantity": 5675,
          "totalSellQuantity": 5500,
          "bidQty": 100,
          "bidprice": 2384,
          "askQty": 75,
          "askPrice": 2405.7,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26300,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 26300,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE26300.00",
          "openInterest": 71,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 6,
          "impliedVolatility": 24.66,
          "lastPrice": 2267.05,
          "change": -92.9499999999998,
          "pChange": -3.93855932203389,
          "totalBuyQuantity": 4675,
          "totalSellQuantity": 3750,
          "bidQty": 25,
          "bidprice": 2205.45,
          "askQty": 75,
          "askPrice": 2296.3,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 26300,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE26300.00",
          "openInterest": 1490,
          "changeinOpenInterest": -55,
          "pchangeinOpenInterest": -3.55987055016181,
          "totalTradedVolume": 1579,
          "impliedVolatility": 14.63,
          "lastPrice": 11.45,
          "change": 2.5,
          "pChange": 27.9329608938548,
          "totalBuyQuantity": 39050,
          "totalSellQuantity": 2950,
          "bidQty": 125,
          "bidprice": 11,
          "askQty": 75,
          "askPrice": 13.35,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26350,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 26350,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE26350.00",
          "openInterest": 6,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 2970,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 4925,
          "totalSellQuantity": 4925,
          "bidQty": 1775,
          "bidprice": 2257.6,
          "askQty": 1250,
          "askPrice": 2547,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 26350,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE26350.00",
          "openInterest": 440,
          "changeinOpenInterest": 126,
          "pchangeinOpenInterest": 40.1273885350319,
          "totalTradedVolume": 2237,
          "impliedVolatility": 27.65,
          "lastPrice": 0.95,
          "change": -0.7,
          "pChange": -42.4242424242424,
          "totalBuyQuantity": 78900,
          "totalSellQuantity": 22575,
          "bidQty": 6800,
          "bidprice": 0.9,
          "askQty": 150,
          "askPrice": 1,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26350,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 26350,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE26350.00",
          "openInterest": 112,
          "changeinOpenInterest": -2,
          "pchangeinOpenInterest": -1.75438596491228,
          "totalTradedVolume": 5,
          "impliedVolatility": 14.99,
          "lastPrice": 11.9,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 64675,
          "totalSellQuantity": 6950,
          "bidQty": 600,
          "bidprice": 8.55,
          "askQty": 600,
          "askPrice": 14,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26350,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE26350.00",
          "openInterest": 1,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 602.1,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3200,
          "totalSellQuantity": 3675,
          "bidQty": 1775,
          "bidprice": 2049.8,
          "askQty": 900,
          "askPrice": 2632.8,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26400,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 26400,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE26400.00",
          "openInterest": 3754,
          "changeinOpenInterest": -544,
          "pchangeinOpenInterest": -12.6570497906003,
          "totalTradedVolume": 6403,
          "impliedVolatility": 27.99,
          "lastPrice": 0.9,
          "change": -0.75,
          "pChange": -45.4545454545455,
          "totalBuyQuantity": 205925,
          "totalSellQuantity": 22225,
          "bidQty": 6850,
          "bidprice": 0.9,
          "askQty": 900,
          "askPrice": 3.6,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26400,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE26400.00",
          "openInterest": 1140,
          "changeinOpenInterest": -42,
          "pchangeinOpenInterest": -3.55329949238579,
          "totalTradedVolume": 190,
          "impliedVolatility": 60.56,
          "lastPrice": 2546.65,
          "change": -502.7,
          "pChange": -16.4854805122403,
          "totalBuyQuantity": 5525,
          "totalSellQuantity": 5400,
          "bidQty": 175,
          "bidprice": 2476.75,
          "askQty": 200,
          "askPrice": 2510.6,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26400,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 26400,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE26400.00",
          "openInterest": 28,
          "changeinOpenInterest": 1,
          "pchangeinOpenInterest": 3.7037037037037,
          "totalTradedVolume": 8,
          "impliedVolatility": 26,
          "lastPrice": 2375.55,
          "change": -496.9,
          "pChange": -17.2988215634737,
          "totalBuyQuantity": 3900,
          "totalSellQuantity": 2850,
          "bidQty": 900,
          "bidprice": 2121.45,
          "askQty": 75,
          "askPrice": 2420.75,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 26400,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE26400.00",
          "openInterest": 2838,
          "changeinOpenInterest": 34,
          "pchangeinOpenInterest": 1.21255349500713,
          "totalTradedVolume": 1862,
          "impliedVolatility": 14.46,
          "lastPrice": 8.5,
          "change": 0.55,
          "pChange": 6.91823899371069,
          "totalBuyQuantity": 40750,
          "totalSellQuantity": 2800,
          "bidQty": 125,
          "bidprice": 8.9,
          "askQty": 1000,
          "askPrice": 19.35,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26450,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 26450,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE26450.00",
          "openInterest": 470,
          "changeinOpenInterest": -262,
          "pchangeinOpenInterest": -35.792349726776,
          "totalTradedVolume": 4909,
          "impliedVolatility": 28.48,
          "lastPrice": 0.9,
          "change": -0.75,
          "pChange": -45.4545454545455,
          "totalBuyQuantity": 92875,
          "totalSellQuantity": 22450,
          "bidQty": 1475,
          "bidprice": 0.85,
          "askQty": 750,
          "askPrice": 1.35,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26450,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE26450.00",
          "openInterest": 19,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 2934.05,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 4050,
          "totalSellQuantity": 4925,
          "bidQty": 625,
          "bidprice": 2499.05,
          "askQty": 625,
          "askPrice": 2600.2,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26450,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 26450,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE26450.00",
          "openInterest": 63,
          "changeinOpenInterest": 5,
          "pchangeinOpenInterest": 8.62068965517242,
          "totalTradedVolume": 8,
          "impliedVolatility": 15.45,
          "lastPrice": 11.55,
          "change": -0.449999999999999,
          "pChange": -3.74999999999999,
          "totalBuyQuantity": 28825,
          "totalSellQuantity": 3475,
          "bidQty": 600,
          "bidprice": 8.05,
          "askQty": 300,
          "askPrice": 12.95,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26450,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE26450.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3200,
          "totalSellQuantity": 1900,
          "bidQty": 1775,
          "bidprice": 2061.3,
          "askQty": 900,
          "askPrice": 2741,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26500,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 26500,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE26500.00",
          "openInterest": 43281,
          "changeinOpenInterest": 10078,
          "pchangeinOpenInterest": 30.3526789747914,
          "totalTradedVolume": 174699,
          "impliedVolatility": 28.79,
          "lastPrice": 0.85,
          "change": -0.75,
          "pChange": -46.875,
          "totalBuyQuantity": 1110500,
          "totalSellQuantity": 108900,
          "bidQty": 58025,
          "bidprice": 0.85,
          "askQty": 3725,
          "askPrice": 0.9,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26500,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE26500.00",
          "openInterest": 10093,
          "changeinOpenInterest": -905,
          "pchangeinOpenInterest": -8.22876886706674,
          "totalTradedVolume": 1968,
          "impliedVolatility": 56.25,
          "lastPrice": 2615,
          "change": -535.75,
          "pChange": -17.0038879631834,
          "totalBuyQuantity": 5750,
          "totalSellQuantity": 6200,
          "bidQty": 25,
          "bidprice": 2596,
          "askQty": 25,
          "askPrice": 2603.3,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26500,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 26500,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE26500.00",
          "openInterest": 24797,
          "changeinOpenInterest": -1845,
          "pchangeinOpenInterest": -6.9251557690864,
          "totalTradedVolume": 19912,
          "impliedVolatility": 15.02,
          "lastPrice": 8.7,
          "change": 1.2,
          "pChange": 16,
          "totalBuyQuantity": 50875,
          "totalSellQuantity": 4725,
          "bidQty": 275,
          "bidprice": 8.55,
          "askQty": 75,
          "askPrice": 9.15,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26500,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE26500.00",
          "openInterest": 3553,
          "changeinOpenInterest": -70,
          "pchangeinOpenInterest": -1.9321004692244,
          "totalTradedVolume": 290,
          "impliedVolatility": 24.29,
          "lastPrice": 2438.45,
          "change": -528.7,
          "pChange": -17.8184453094721,
          "totalBuyQuantity": 5900,
          "totalSellQuantity": 6975,
          "bidQty": 25,
          "bidprice": 2420,
          "askQty": 25,
          "askPrice": 2444.3,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26550,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 26550,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE26550.00",
          "openInterest": 4,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 3032.85,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3675,
          "totalSellQuantity": 3675,
          "bidQty": 1775,
          "bidprice": 2452.65,
          "askQty": 1000,
          "askPrice": 2825.1,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 26550,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE26550.00",
          "openInterest": 946,
          "changeinOpenInterest": 364,
          "pchangeinOpenInterest": 62.5429553264605,
          "totalTradedVolume": 2008,
          "impliedVolatility": 29.27,
          "lastPrice": 0.85,
          "change": -0.8,
          "pChange": -48.4848484848485,
          "totalBuyQuantity": 214825,
          "totalSellQuantity": 21725,
          "bidQty": 1250,
          "bidprice": 0.85,
          "askQty": 1325,
          "askPrice": 0.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26550,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 26550,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE26550.00",
          "openInterest": 1,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1261.6,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3675,
          "totalSellQuantity": 2225,
          "bidQty": 1775,
          "bidprice": 2388.3,
          "askQty": 1000,
          "askPrice": 2841.85,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 26550,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE26550.00",
          "openInterest": 151,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 6.45,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 33525,
          "totalSellQuantity": 1700,
          "bidQty": 800,
          "bidprice": 7.7,
          "askQty": 600,
          "askPrice": 11.9,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26600,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 26600,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE26600.00",
          "openInterest": 10417,
          "changeinOpenInterest": 754,
          "pchangeinOpenInterest": 7.80295974335093,
          "totalTradedVolume": 41266,
          "impliedVolatility": 29.58,
          "lastPrice": 0.8,
          "change": -0.7,
          "pChange": -46.6666666666667,
          "totalBuyQuantity": 393750,
          "totalSellQuantity": 41250,
          "bidQty": 4075,
          "bidprice": 0.8,
          "askQty": 8525,
          "askPrice": 0.9,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26600,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE26600.00",
          "openInterest": 136,
          "changeinOpenInterest": -12,
          "pchangeinOpenInterest": -8.10810810810811,
          "totalTradedVolume": 13,
          "impliedVolatility": 54.46,
          "lastPrice": 2700,
          "change": -546.5,
          "pChange": -16.8335130140151,
          "totalBuyQuantity": 5875,
          "totalSellQuantity": 5275,
          "bidQty": 25,
          "bidprice": 2676.55,
          "askQty": 100,
          "askPrice": 2718.4,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26600,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 26600,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE26600.00",
          "openInterest": 1503,
          "changeinOpenInterest": 147,
          "pchangeinOpenInterest": 10.8407079646018,
          "totalTradedVolume": 403,
          "impliedVolatility": 15.56,
          "lastPrice": 8.8,
          "change": 0.75,
          "pChange": 9.3167701863354,
          "totalBuyQuantity": 38725,
          "totalSellQuantity": 4150,
          "bidQty": 900,
          "bidprice": 7.55,
          "askQty": 250,
          "askPrice": 11,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26600,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE26600.00",
          "openInterest": 198,
          "changeinOpenInterest": 79,
          "pchangeinOpenInterest": 66.3865546218488,
          "totalTradedVolume": 104,
          "impliedVolatility": 23.17,
          "lastPrice": 2514.5,
          "change": -525.5,
          "pChange": -17.2861842105263,
          "totalBuyQuantity": 3850,
          "totalSellQuantity": 3150,
          "bidQty": 75,
          "bidprice": 2491.7,
          "askQty": 25,
          "askPrice": 2578.2,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26650,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 26650,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE26650.00",
          "openInterest": 1144,
          "changeinOpenInterest": 606,
          "pchangeinOpenInterest": 112.639405204461,
          "totalTradedVolume": 3442,
          "impliedVolatility": 31.02,
          "lastPrice": 1.1,
          "change": -0.5,
          "pChange": -31.25,
          "totalBuyQuantity": 107775,
          "totalSellQuantity": 24425,
          "bidQty": 1800,
          "bidprice": 0.8,
          "askQty": 1800,
          "askPrice": 1.2,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26650,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE26650.00",
          "openInterest": 22,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 3130.05,
          "change": -1.94999999999982,
          "pChange": -0.0622605363984616,
          "totalBuyQuantity": 4150,
          "totalSellQuantity": 4925,
          "bidQty": 25,
          "bidprice": 2708.85,
          "askQty": 1000,
          "askPrice": 3019.9,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26650,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 26650,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE26650.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3200,
          "totalSellQuantity": 1000,
          "bidQty": 1775,
          "bidprice": 2391.9,
          "askQty": 1000,
          "askPrice": 2963,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 26650,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE26650.00",
          "openInterest": 149,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 8,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 24625,
          "totalSellQuantity": 1800,
          "bidQty": 900,
          "bidprice": 6.1,
          "askQty": 600,
          "askPrice": 12,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26700,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 26700,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE26700.00",
          "openInterest": 1626,
          "changeinOpenInterest": -1,
          "pchangeinOpenInterest": -0.0614628149969269,
          "totalTradedVolume": 1,
          "impliedVolatility": 88.94,
          "lastPrice": 3010,
          "change": -135.95,
          "pChange": -4.32142913905179,
          "totalBuyQuantity": 5725,
          "totalSellQuantity": 5375,
          "bidQty": 225,
          "bidprice": 2776.8,
          "askQty": 225,
          "askPrice": 2812.65,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 26700,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE26700.00",
          "openInterest": 3033,
          "changeinOpenInterest": -272,
          "pchangeinOpenInterest": -8.22995461422088,
          "totalTradedVolume": 5565,
          "impliedVolatility": 31.36,
          "lastPrice": 1.05,
          "change": -0.55,
          "pChange": -34.375,
          "totalBuyQuantity": 385200,
          "totalSellQuantity": 23900,
          "bidQty": 4875,
          "bidprice": 0.8,
          "askQty": 1000,
          "askPrice": 1.4,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26700,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 26700,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE26700.00",
          "openInterest": 993,
          "changeinOpenInterest": -45,
          "pchangeinOpenInterest": -4.33526011560694,
          "totalTradedVolume": 190,
          "impliedVolatility": 15.92,
          "lastPrice": 8.3,
          "change": 1.6,
          "pChange": 23.8805970149254,
          "totalBuyQuantity": 40525,
          "totalSellQuantity": 5050,
          "bidQty": 900,
          "bidprice": 6.6,
          "askQty": 1000,
          "askPrice": 18.15,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26700,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE26700.00",
          "openInterest": 10,
          "changeinOpenInterest": 8,
          "pchangeinOpenInterest": 400,
          "totalTradedVolume": 8,
          "impliedVolatility": 21.29,
          "lastPrice": 2587.15,
          "change": 502.15,
          "pChange": 24.083932853717,
          "totalBuyQuantity": 3900,
          "totalSellQuantity": 3875,
          "bidQty": 900,
          "bidprice": 2336.7,
          "askQty": 875,
          "askPrice": 2916.05,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26750,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 26750,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE26750.00",
          "openInterest": 862,
          "changeinOpenInterest": -266,
          "pchangeinOpenInterest": -23.5815602836879,
          "totalTradedVolume": 8818,
          "impliedVolatility": 31.18,
          "lastPrice": 0.85,
          "change": -0.7,
          "pChange": -45.1612903225807,
          "totalBuyQuantity": 134150,
          "totalSellQuantity": 31675,
          "bidQty": 2675,
          "bidprice": 0.85,
          "askQty": 1400,
          "askPrice": 1.65,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26750,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE26750.00",
          "openInterest": 19,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 8,
          "impliedVolatility": 111.66,
          "lastPrice": 3253.75,
          "change": 26.3000000000002,
          "pChange": 0.814884816186159,
          "totalBuyQuantity": 3900,
          "totalSellQuantity": 3275,
          "bidQty": 50,
          "bidprice": 2804.6,
          "askQty": 275,
          "askPrice": 2944.2,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26750,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 26750,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE26750.00",
          "openInterest": 47,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 15.45,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 27475,
          "totalSellQuantity": 1300,
          "bidQty": 900,
          "bidprice": 6.1,
          "askQty": 600,
          "askPrice": 11,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26750,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE26750.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3675,
          "totalSellQuantity": 3675,
          "bidQty": 900,
          "bidprice": 2325.25,
          "askQty": 1000,
          "askPrice": 3136.1,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26800,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 26800,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE26800.00",
          "openInterest": 10560,
          "changeinOpenInterest": -3619,
          "pchangeinOpenInterest": -25.5236617532971,
          "totalTradedVolume": 8136,
          "impliedVolatility": 31.46,
          "lastPrice": 0.8,
          "change": -0.85,
          "pChange": -51.5151515151515,
          "totalBuyQuantity": 319675,
          "totalSellQuantity": 37925,
          "bidQty": 300,
          "bidprice": 0.8,
          "askQty": 2575,
          "askPrice": 1.55,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26800,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE26800.00",
          "openInterest": 149,
          "changeinOpenInterest": -1,
          "pchangeinOpenInterest": -0.666666666666667,
          "totalTradedVolume": 3,
          "impliedVolatility": 56.38,
          "lastPrice": 2895.65,
          "change": -555.25,
          "pChange": -16.0900055058101,
          "totalBuyQuantity": 4450,
          "totalSellQuantity": 4275,
          "bidQty": 450,
          "bidprice": 2881,
          "askQty": 25,
          "askPrice": 2903.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26800,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 26800,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE26800.00",
          "openInterest": 2,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 3126.85,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3675,
          "totalSellQuantity": 3700,
          "bidQty": 900,
          "bidprice": 2369.5,
          "askQty": 25,
          "askPrice": 2776.15,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 26800,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE26800.00",
          "openInterest": 871,
          "changeinOpenInterest": 25,
          "pchangeinOpenInterest": 2.95508274231679,
          "totalTradedVolume": 469,
          "impliedVolatility": 16.13,
          "lastPrice": 7.35,
          "change": 1,
          "pChange": 15.748031496063,
          "totalBuyQuantity": 42475,
          "totalSellQuantity": 7050,
          "bidQty": 100,
          "bidprice": 7,
          "askQty": 500,
          "askPrice": 12.45,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26850,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 26850,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE26850.00",
          "openInterest": 914,
          "changeinOpenInterest": 53,
          "pchangeinOpenInterest": 6.15563298490128,
          "totalTradedVolume": 2063,
          "impliedVolatility": 31.93,
          "lastPrice": 0.8,
          "change": -0.75,
          "pChange": -48.3870967741935,
          "totalBuyQuantity": 95600,
          "totalSellQuantity": 20550,
          "bidQty": 5925,
          "bidprice": 0.8,
          "askQty": 25,
          "askPrice": 1.15,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26850,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE26850.00",
          "openInterest": 33,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 8,
          "impliedVolatility": 103.33,
          "lastPrice": 3257.95,
          "change": 79.7999999999997,
          "pChange": 2.51089470289318,
          "totalBuyQuantity": 4925,
          "totalSellQuantity": 4525,
          "bidQty": 625,
          "bidprice": 2893.45,
          "askQty": 125,
          "askPrice": 3014.85,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26850,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 26850,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE26850.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3675,
          "totalSellQuantity": 3675,
          "bidQty": 900,
          "bidprice": 2411.4,
          "askQty": 1000,
          "askPrice": 3160.45,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 26850,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE26850.00",
          "openInterest": 111,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 7,
          "change": -1,
          "pChange": -12.5,
          "totalBuyQuantity": 28825,
          "totalSellQuantity": 4100,
          "bidQty": 900,
          "bidprice": 5.1,
          "askQty": 600,
          "askPrice": 10.45,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26900,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 26900,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE26900.00",
          "openInterest": 2111,
          "changeinOpenInterest": -137,
          "pchangeinOpenInterest": -6.09430604982206,
          "totalTradedVolume": 8030,
          "impliedVolatility": 32.39,
          "lastPrice": 0.8,
          "change": -0.7,
          "pChange": -46.6666666666667,
          "totalBuyQuantity": 345925,
          "totalSellQuantity": 24550,
          "bidQty": 250,
          "bidprice": 0.8,
          "askQty": 300,
          "askPrice": 1.1,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26900,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE26900.00",
          "openInterest": 186,
          "changeinOpenInterest": -6,
          "pchangeinOpenInterest": -3.125,
          "totalTradedVolume": 6,
          "impliedVolatility": 58.98,
          "lastPrice": 3000,
          "change": -550,
          "pChange": -15.4929577464789,
          "totalBuyQuantity": 4275,
          "totalSellQuantity": 4275,
          "bidQty": 100,
          "bidprice": 2967.65,
          "askQty": 900,
          "askPrice": 3043.9,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26900,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 26900,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE26900.00",
          "openInterest": 221,
          "changeinOpenInterest": -2,
          "pchangeinOpenInterest": -0.896860986547085,
          "totalTradedVolume": 4,
          "impliedVolatility": 16.33,
          "lastPrice": 6.5,
          "change": 0.55,
          "pChange": 9.24369747899159,
          "totalBuyQuantity": 40125,
          "totalSellQuantity": 8050,
          "bidQty": 800,
          "bidprice": 6.2,
          "askQty": 600,
          "askPrice": 10.45,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26900,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE26900.00",
          "openInterest": 1,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 1,
          "impliedVolatility": 25.84,
          "lastPrice": 2820,
          "change": -52,
          "pChange": -1.81058495821727,
          "totalBuyQuantity": 3675,
          "totalSellQuantity": 3700,
          "bidQty": 1775,
          "bidprice": 2456.9,
          "askQty": 25,
          "askPrice": 2878.8,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26950,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 26950,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE26950.00",
          "openInterest": 2,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 3426.5,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3700,
          "totalSellQuantity": 3675,
          "bidQty": 25,
          "bidprice": 2972.05,
          "askQty": 1000,
          "askPrice": 3177.1,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 26950,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE26950.00",
          "openInterest": 683,
          "changeinOpenInterest": 205,
          "pchangeinOpenInterest": 42.8870292887029,
          "totalTradedVolume": 4558,
          "impliedVolatility": 33.58,
          "lastPrice": 1,
          "change": -0.55,
          "pChange": -35.4838709677419,
          "totalBuyQuantity": 90975,
          "totalSellQuantity": 20175,
          "bidQty": 10800,
          "bidprice": 0.7,
          "askQty": 200,
          "askPrice": 1,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26950,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 26950,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE26950.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3675,
          "totalSellQuantity": 1925,
          "bidQty": 1000,
          "bidprice": 2500.65,
          "askQty": 1025,
          "askPrice": 3356.5,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 26950,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE26950.00",
          "openInterest": 57,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 7,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 37300,
          "totalSellQuantity": 900,
          "bidQty": 500,
          "bidprice": 5.65,
          "askQty": 300,
          "askPrice": 10.45,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27000,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 27000,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE27000.00",
          "openInterest": 104572,
          "changeinOpenInterest": 2538,
          "pchangeinOpenInterest": 2.4874061587314,
          "totalTradedVolume": 239189,
          "impliedVolatility": 33.12,
          "lastPrice": 0.75,
          "change": -0.7,
          "pChange": -48.2758620689655,
          "totalBuyQuantity": 1090350,
          "totalSellQuantity": 143300,
          "bidQty": 272050,
          "bidprice": 0.75,
          "askQty": 26375,
          "askPrice": 0.85,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 27000,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE27000.00",
          "openInterest": 19705,
          "changeinOpenInterest": -399,
          "pchangeinOpenInterest": -1.98467966573816,
          "totalTradedVolume": 1401,
          "impliedVolatility": 63.99,
          "lastPrice": 3114.75,
          "change": -533.25,
          "pChange": -14.6175986842105,
          "totalBuyQuantity": 4950,
          "totalSellQuantity": 7200,
          "bidQty": 50,
          "bidprice": 3091.5,
          "askQty": 275,
          "askPrice": 3105.75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27000,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 27000,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE27000.00",
          "openInterest": 60562,
          "changeinOpenInterest": -1105,
          "pchangeinOpenInterest": -1.79188220604213,
          "totalTradedVolume": 14454,
          "impliedVolatility": 16.99,
          "lastPrice": 7.05,
          "change": 0.7,
          "pChange": 11.0236220472441,
          "totalBuyQuantity": 64025,
          "totalSellQuantity": 24275,
          "bidQty": 425,
          "bidprice": 7.05,
          "askQty": 350,
          "askPrice": 7.3,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 27000,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE27000.00",
          "openInterest": 22963,
          "changeinOpenInterest": -48,
          "pchangeinOpenInterest": -0.208595888922689,
          "totalTradedVolume": 1022,
          "impliedVolatility": 28.21,
          "lastPrice": 2940.45,
          "change": -517.8,
          "pChange": -14.9728909130341,
          "totalBuyQuantity": 4700,
          "totalSellQuantity": 6600,
          "bidQty": 200,
          "bidprice": 2906.35,
          "askQty": 250,
          "askPrice": 2934.7,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27000,
        "expiryDate": "27-Mar-2025",
        "CE": {
          "strikePrice": 27000,
          "expiryDate": "27-Mar-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY27-03-2025CE27000.00",
          "openInterest": 21328,
          "changeinOpenInterest": 779,
          "pchangeinOpenInterest": 3.79093873181177,
          "totalTradedVolume": 5062,
          "impliedVolatility": 11.25,
          "lastPrice": 70.5,
          "change": 18.6,
          "pChange": 35.8381502890173,
          "totalBuyQuantity": 21375,
          "totalSellQuantity": 5500,
          "bidQty": 850,
          "bidprice": 70,
          "askQty": 50,
          "askPrice": 71.8,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 27000,
          "expiryDate": "27-Mar-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY27-03-2025PE27000.00",
          "openInterest": 7489,
          "changeinOpenInterest": -73,
          "pchangeinOpenInterest": -0.965353081195451,
          "totalTradedVolume": 275,
          "impliedVolatility": 19.34,
          "lastPrice": 2540,
          "change": -441.15,
          "pChange": -14.7979806450531,
          "totalBuyQuantity": 800,
          "totalSellQuantity": 1525,
          "bidQty": 25,
          "bidprice": 2517.2,
          "askQty": 25,
          "askPrice": 2544,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27000,
        "expiryDate": "26-Jun-2025",
        "CE": {
          "strikePrice": 27000,
          "expiryDate": "26-Jun-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-06-2025CE27000.00",
          "openInterest": 1582,
          "changeinOpenInterest": 134,
          "pchangeinOpenInterest": 9.25414364640884,
          "totalTradedVolume": 1122,
          "impliedVolatility": 9.7,
          "lastPrice": 206.8,
          "change": 57.7,
          "pChange": 38.6988598256204,
          "totalBuyQuantity": 15600,
          "totalSellQuantity": 3150,
          "bidQty": 300,
          "bidprice": 196.05,
          "askQty": 125,
          "askPrice": 206.8,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 27000,
          "expiryDate": "26-Jun-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-06-2025PE27000.00",
          "openInterest": 119,
          "changeinOpenInterest": -20,
          "pchangeinOpenInterest": -14.3884892086331,
          "totalTradedVolume": 61,
          "impliedVolatility": 19.07,
          "lastPrice": 2342.05,
          "change": -337.3,
          "pChange": -12.588874167242,
          "totalBuyQuantity": 1250,
          "totalSellQuantity": 750,
          "bidQty": 25,
          "bidprice": 2207.2,
          "askQty": 50,
          "askPrice": 2337.75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27000,
        "expiryDate": "25-Sep-2025",
        "CE": {
          "strikePrice": 27000,
          "expiryDate": "25-Sep-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-09-2025CE27000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 25,
          "totalSellQuantity": 0,
          "bidQty": 25,
          "bidprice": 0.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 27000,
          "expiryDate": "25-Sep-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-09-2025PE27000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 250,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 1350.05,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27000,
        "expiryDate": "24-Dec-2025",
        "PE": {
          "strikePrice": 27000,
          "expiryDate": "24-Dec-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-12-2025PE27000.00",
          "openInterest": 2459,
          "changeinOpenInterest": 40,
          "pchangeinOpenInterest": 1.65357585779248,
          "totalTradedVolume": 152,
          "impliedVolatility": 18.62,
          "lastPrice": 2020,
          "change": -299.65,
          "pChange": -12.9178970965447,
          "totalBuyQuantity": 2575,
          "totalSellQuantity": 1425,
          "bidQty": 25,
          "bidprice": 1987.2,
          "askQty": 25,
          "askPrice": 2038.9,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 27000,
          "expiryDate": "24-Dec-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-12-2025CE27000.00",
          "openInterest": 6079,
          "changeinOpenInterest": 84,
          "pchangeinOpenInterest": 1.40116763969975,
          "totalTradedVolume": 721,
          "impliedVolatility": 8.66,
          "lastPrice": 720,
          "change": 134.15,
          "pChange": 22.8983528206879,
          "totalBuyQuantity": 5900,
          "totalSellQuantity": 2600,
          "bidQty": 250,
          "bidprice": 711,
          "askQty": 50,
          "askPrice": 725,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27000,
        "expiryDate": "25-Jun-2026",
        "CE": {
          "strikePrice": 27000,
          "expiryDate": "25-Jun-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-06-2026CE27000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 325,
          "totalSellQuantity": 0,
          "bidQty": 300,
          "bidprice": 2,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 27000,
          "expiryDate": "25-Jun-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-06-2026PE27000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27000,
        "expiryDate": "31-Dec-2026",
        "PE": {
          "strikePrice": 27000,
          "expiryDate": "31-Dec-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY31-12-2026PE27000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 13150,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 1050.05,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 27000,
          "expiryDate": "31-Dec-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY31-12-2026CE27000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 325,
          "totalSellQuantity": 0,
          "bidQty": 300,
          "bidprice": 2,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27000,
        "expiryDate": "24-Jun-2027",
        "PE": {
          "strikePrice": 27000,
          "expiryDate": "24-Jun-2027",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-06-2027PE27000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 7200,
          "totalSellQuantity": 0,
          "bidQty": 5400,
          "bidprice": 4.75,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27000,
        "expiryDate": "30-Dec-2027",
        "PE": {
          "strikePrice": 27000,
          "expiryDate": "30-Dec-2027",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-12-2027PE27000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 5400,
          "totalSellQuantity": 0,
          "bidQty": 5400,
          "bidprice": 1.85,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27000,
        "expiryDate": "29-Jun-2028",
        "PE": {
          "strikePrice": 27000,
          "expiryDate": "29-Jun-2028",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY29-06-2028PE27000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 5400,
          "totalSellQuantity": 0,
          "bidQty": 5400,
          "bidprice": 1.65,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27000,
        "expiryDate": "28-Dec-2028",
        "PE": {
          "strikePrice": 27000,
          "expiryDate": "28-Dec-2028",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-12-2028PE27000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27000,
        "expiryDate": "28-Jun-2029",
        "PE": {
          "strikePrice": 27000,
          "expiryDate": "28-Jun-2029",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-06-2029PE27000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 5425,
          "totalSellQuantity": 0,
          "bidQty": 5400,
          "bidprice": 1.15,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27050,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 27050,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE27050.00",
          "openInterest": 302,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 841.05,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 4925,
          "totalSellQuantity": 4200,
          "bidQty": 625,
          "bidprice": 3088.95,
          "askQty": 625,
          "askPrice": 3201.25,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 27050,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE27050.00",
          "openInterest": 1938,
          "changeinOpenInterest": 674,
          "pchangeinOpenInterest": 53.3227848101266,
          "totalTradedVolume": 5924,
          "impliedVolatility": 34.52,
          "lastPrice": 1,
          "change": -0.6,
          "pChange": -37.5,
          "totalBuyQuantity": 68975,
          "totalSellQuantity": 28075,
          "bidQty": 2700,
          "bidprice": 0.75,
          "askQty": 750,
          "askPrice": 1.15,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27050,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 27050,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE27050.00",
          "openInterest": 1,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 864.7,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3675,
          "totalSellQuantity": 1000,
          "bidQty": 1775,
          "bidprice": 2813.75,
          "askQty": 1000,
          "askPrice": 3443.7,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 27050,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE27050.00",
          "openInterest": 92,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 5.25,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 86750,
          "totalSellQuantity": 1700,
          "bidQty": 750,
          "bidprice": 5.5,
          "askQty": 300,
          "askPrice": 10.45,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27100,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 27100,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE27100.00",
          "openInterest": 5893,
          "changeinOpenInterest": 3523,
          "pchangeinOpenInterest": 148.649789029536,
          "totalTradedVolume": 33932,
          "impliedVolatility": 34.24,
          "lastPrice": 0.8,
          "change": -0.75,
          "pChange": -48.3870967741935,
          "totalBuyQuantity": 470750,
          "totalSellQuantity": 55275,
          "bidQty": 2025,
          "bidprice": 0.75,
          "askQty": 8250,
          "askPrice": 0.8,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 27100,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE27100.00",
          "openInterest": 79,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 1,
          "impliedVolatility": 56.07,
          "lastPrice": 3180,
          "change": -404.6,
          "pChange": -11.2871729063215,
          "totalBuyQuantity": 5325,
          "totalSellQuantity": 5300,
          "bidQty": 50,
          "bidprice": 3159.4,
          "askQty": 50,
          "askPrice": 3208.4,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27100,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 27100,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE27100.00",
          "openInterest": 4,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 2367.15,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3675,
          "totalSellQuantity": 2800,
          "bidQty": 1775,
          "bidprice": 2900.9,
          "askQty": 1000,
          "askPrice": 3370.6,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 27100,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE27100.00",
          "openInterest": 92,
          "changeinOpenInterest": 45,
          "pchangeinOpenInterest": 95.7446808510638,
          "totalTradedVolume": 73,
          "impliedVolatility": 17.4,
          "lastPrice": 6.85,
          "change": 2,
          "pChange": 41.2371134020619,
          "totalBuyQuantity": 34200,
          "totalSellQuantity": 3200,
          "bidQty": 225,
          "bidprice": 5.5,
          "askQty": 600,
          "askPrice": 11.4,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27150,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 27150,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE27150.00",
          "openInterest": 2656,
          "changeinOpenInterest": 442,
          "pchangeinOpenInterest": 19.9638663053297,
          "totalTradedVolume": 6086,
          "impliedVolatility": 34.7,
          "lastPrice": 0.8,
          "change": -0.75,
          "pChange": -48.3870967741935,
          "totalBuyQuantity": 80750,
          "totalSellQuantity": 24325,
          "bidQty": 7200,
          "bidprice": 0.7,
          "askQty": 650,
          "askPrice": 0.9,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 27150,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE27150.00",
          "openInterest": 3,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 3625.4,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3675,
          "totalSellQuantity": 3675,
          "bidQty": 900,
          "bidprice": 2866.65,
          "askQty": 1000,
          "askPrice": 3361.05,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27150,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 27150,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE27150.00",
          "openInterest": 99,
          "changeinOpenInterest": 4,
          "pchangeinOpenInterest": 4.21052631578947,
          "totalTradedVolume": 8,
          "impliedVolatility": 17.35,
          "lastPrice": 6.1,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 23375,
          "totalSellQuantity": 3775,
          "bidQty": 900,
          "bidprice": 4.4,
          "askQty": 600,
          "askPrice": 11,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 27150,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE27150.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3675,
          "totalSellQuantity": 2775,
          "bidQty": 1775,
          "bidprice": 2909.3,
          "askQty": 1000,
          "askPrice": 3556.4,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27200,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 27200,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE27200.00",
          "openInterest": 112,
          "changeinOpenInterest": -9,
          "pchangeinOpenInterest": -7.43801652892562,
          "totalTradedVolume": 23,
          "impliedVolatility": 57.45,
          "lastPrice": 3280,
          "change": -89.9000000000001,
          "pChange": -2.66773494762456,
          "totalBuyQuantity": 3975,
          "totalSellQuantity": 3950,
          "bidQty": 75,
          "bidprice": 3268.85,
          "askQty": 50,
          "askPrice": 3319.6,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 27200,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE27200.00",
          "openInterest": 4556,
          "changeinOpenInterest": 383,
          "pchangeinOpenInterest": 9.17804936496525,
          "totalTradedVolume": 8457,
          "impliedVolatility": 35.74,
          "lastPrice": 0.95,
          "change": -0.5,
          "pChange": -34.4827586206897,
          "totalBuyQuantity": 177000,
          "totalSellQuantity": 26800,
          "bidQty": 7200,
          "bidprice": 0.7,
          "askQty": 1625,
          "askPrice": 0.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27200,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 27200,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE27200.00",
          "openInterest": 3,
          "changeinOpenInterest": 2,
          "pchangeinOpenInterest": 200,
          "totalTradedVolume": 2,
          "impliedVolatility": 44.59,
          "lastPrice": 3400,
          "change": 700,
          "pChange": 25.9259259259259,
          "totalBuyQuantity": 3675,
          "totalSellQuantity": 3675,
          "bidQty": 1775,
          "bidprice": 2988.75,
          "askQty": 1775,
          "askPrice": 3576.85,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 27200,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE27200.00",
          "openInterest": 226,
          "changeinOpenInterest": 26,
          "pchangeinOpenInterest": 13,
          "totalTradedVolume": 71,
          "impliedVolatility": 17.74,
          "lastPrice": 6.5,
          "change": -1.7,
          "pChange": -20.7317073170732,
          "totalBuyQuantity": 105400,
          "totalSellQuantity": 2975,
          "bidQty": 1500,
          "bidprice": 4.3,
          "askQty": 500,
          "askPrice": 10.8,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27250,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 27250,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE27250.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 4925,
          "totalSellQuantity": 4925,
          "bidQty": 625,
          "bidprice": 3285.6,
          "askQty": 625,
          "askPrice": 3401.45,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 27250,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE27250.00",
          "openInterest": 1667,
          "changeinOpenInterest": 477,
          "pchangeinOpenInterest": 40.0840336134454,
          "totalTradedVolume": 3737,
          "impliedVolatility": 35.4,
          "lastPrice": 0.75,
          "change": -0.75,
          "pChange": -50,
          "totalBuyQuantity": 103825,
          "totalSellQuantity": 30725,
          "bidQty": 8750,
          "bidprice": 0.7,
          "askQty": 750,
          "askPrice": 1.3,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27250,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 27250,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE27250.00",
          "openInterest": 26,
          "changeinOpenInterest": 9,
          "pchangeinOpenInterest": 52.9411764705882,
          "totalTradedVolume": 9,
          "impliedVolatility": 18.78,
          "lastPrice": 8.9,
          "change": -1.2,
          "pChange": -11.8811881188119,
          "totalBuyQuantity": 26225,
          "totalSellQuantity": 3075,
          "bidQty": 100,
          "bidprice": 4.1,
          "askQty": 600,
          "askPrice": 9.9,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 27250,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE27250.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3675,
          "totalSellQuantity": 2775,
          "bidQty": 1775,
          "bidprice": 3033.6,
          "askQty": 1000,
          "askPrice": 3677.9,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27300,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 27300,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE27300.00",
          "openInterest": 4323,
          "changeinOpenInterest": 1394,
          "pchangeinOpenInterest": 47.5930351655855,
          "totalTradedVolume": 15280,
          "impliedVolatility": 35.85,
          "lastPrice": 0.75,
          "change": -0.8,
          "pChange": -51.6129032258065,
          "totalBuyQuantity": 243425,
          "totalSellQuantity": 45125,
          "bidQty": 4225,
          "bidprice": 0.75,
          "askQty": 50,
          "askPrice": 0.8,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 27300,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE27300.00",
          "openInterest": 12,
          "changeinOpenInterest": -1,
          "pchangeinOpenInterest": -7.69230769230769,
          "totalTradedVolume": 9,
          "impliedVolatility": 69.71,
          "lastPrice": 3420,
          "change": -221,
          "pChange": -6.06976105465531,
          "totalBuyQuantity": 5550,
          "totalSellQuantity": 5525,
          "bidQty": 625,
          "bidprice": 3342.8,
          "askQty": 350,
          "askPrice": 3419.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27300,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 27300,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE27300.00",
          "openInterest": 274,
          "changeinOpenInterest": -1,
          "pchangeinOpenInterest": -0.363636363636364,
          "totalTradedVolume": 2,
          "impliedVolatility": 18.01,
          "lastPrice": 6,
          "change": -0.0499999999999998,
          "pChange": -0.826446280991733,
          "totalBuyQuantity": 35550,
          "totalSellQuantity": 7850,
          "bidQty": 800,
          "bidprice": 5,
          "askQty": 500,
          "askPrice": 9.7,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 27300,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE27300.00",
          "openInterest": 1,
          "changeinOpenInterest": 1,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 1,
          "impliedVolatility": 29.57,
          "lastPrice": 3230,
          "change": 480,
          "pChange": 17.4545454545455,
          "totalBuyQuantity": 3675,
          "totalSellQuantity": 3675,
          "bidQty": 1775,
          "bidprice": 3063.4,
          "askQty": 1000,
          "askPrice": 3740.05,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27350,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 27350,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE27350.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3675,
          "totalSellQuantity": 2925,
          "bidQty": 1775,
          "bidprice": 3287.75,
          "askQty": 250,
          "askPrice": 3567,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 27350,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE27350.00",
          "openInterest": 2410,
          "changeinOpenInterest": 695,
          "pchangeinOpenInterest": 40.5247813411079,
          "totalTradedVolume": 5677,
          "impliedVolatility": 36.07,
          "lastPrice": 0.7,
          "change": -0.8,
          "pChange": -53.3333333333333,
          "totalBuyQuantity": 106100,
          "totalSellQuantity": 26625,
          "bidQty": 7175,
          "bidprice": 0.7,
          "askQty": 50,
          "askPrice": 1.2,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27350,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 27350,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE27350.00",
          "openInterest": 12,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 3,
          "impliedVolatility": 19.05,
          "lastPrice": 8.25,
          "change": 0.75,
          "pChange": 10,
          "totalBuyQuantity": 32775,
          "totalSellQuantity": 7050,
          "bidQty": 800,
          "bidprice": 4.7,
          "askQty": 500,
          "askPrice": 9.75,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 27350,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE27350.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3675,
          "totalSellQuantity": 3675,
          "bidQty": 1775,
          "bidprice": 3121.95,
          "askQty": 1000,
          "askPrice": 3780.35,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27400,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 27400,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE27400.00",
          "openInterest": 27,
          "changeinOpenInterest": -7,
          "pchangeinOpenInterest": -20.5882352941177,
          "totalTradedVolume": 9,
          "impliedVolatility": 73.4,
          "lastPrice": 3530,
          "change": -242,
          "pChange": -6.41569459172853,
          "totalBuyQuantity": 4300,
          "totalSellQuantity": 5125,
          "bidQty": 275,
          "bidprice": 3449.4,
          "askQty": 25,
          "askPrice": 3521.55,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 27400,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE27400.00",
          "openInterest": 8737,
          "changeinOpenInterest": 2778,
          "pchangeinOpenInterest": 46.6185601611009,
          "totalTradedVolume": 28785,
          "impliedVolatility": 36.75,
          "lastPrice": 0.75,
          "change": -0.7,
          "pChange": -48.2758620689655,
          "totalBuyQuantity": 331075,
          "totalSellQuantity": 31625,
          "bidQty": 1850,
          "bidprice": 0.75,
          "askQty": 2500,
          "askPrice": 0.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27400,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 27400,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE27400.00",
          "openInterest": 56,
          "changeinOpenInterest": -5,
          "pchangeinOpenInterest": -8.19672131147541,
          "totalTradedVolume": 10,
          "impliedVolatility": 18.34,
          "lastPrice": 5.7,
          "change": -1.6,
          "pChange": -21.9178082191781,
          "totalBuyQuantity": 30850,
          "totalSellQuantity": 8650,
          "bidQty": 475,
          "bidprice": 5.6,
          "askQty": 600,
          "askPrice": 10.9,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 27400,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE27400.00",
          "openInterest": 7,
          "changeinOpenInterest": 7,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 7,
          "impliedVolatility": 33.68,
          "lastPrice": 3375,
          "change": 525,
          "pChange": 18.4210526315789,
          "totalBuyQuantity": 3675,
          "totalSellQuantity": 3675,
          "bidQty": 1775,
          "bidprice": 3157.25,
          "askQty": 900,
          "askPrice": 3711.5,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27450,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 27450,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE27450.00",
          "openInterest": 12,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 2860,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 4925,
          "totalSellQuantity": 4925,
          "bidQty": 625,
          "bidprice": 3476.25,
          "askQty": 625,
          "askPrice": 3600.8,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 27450,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE27450.00",
          "openInterest": 10825,
          "changeinOpenInterest": 752,
          "pchangeinOpenInterest": 7.46550183659287,
          "totalTradedVolume": 15884,
          "impliedVolatility": 37.64,
          "lastPrice": 0.85,
          "change": -0.7,
          "pChange": -45.1612903225807,
          "totalBuyQuantity": 144275,
          "totalSellQuantity": 84350,
          "bidQty": 3875,
          "bidprice": 0.8,
          "askQty": 225,
          "askPrice": 0.85,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27450,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 27450,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE27450.00",
          "openInterest": 30,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 10.4,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 27325,
          "totalSellQuantity": 2900,
          "bidQty": 800,
          "bidprice": 4.7,
          "askQty": 600,
          "askPrice": 9.5,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 27450,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE27450.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3675,
          "totalSellQuantity": 1775,
          "bidQty": 1775,
          "bidprice": 3271.1,
          "askQty": 1775,
          "askPrice": 3973.45,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27500,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 27500,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE27500.00",
          "openInterest": 4279,
          "changeinOpenInterest": -236,
          "pchangeinOpenInterest": -5.22702104097453,
          "totalTradedVolume": 291,
          "impliedVolatility": 72.7,
          "lastPrice": 3620.05,
          "change": -520.8,
          "pChange": -12.5771278843716,
          "totalBuyQuantity": 6075,
          "totalSellQuantity": 5375,
          "bidQty": 50,
          "bidprice": 3573.35,
          "askQty": 50,
          "askPrice": 3603.8,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 27500,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE27500.00",
          "openInterest": 62295,
          "changeinOpenInterest": 13031,
          "pchangeinOpenInterest": 26.4513640792465,
          "totalTradedVolume": 225638,
          "impliedVolatility": 37.64,
          "lastPrice": 0.75,
          "change": -0.65,
          "pChange": -46.4285714285714,
          "totalBuyQuantity": 1354075,
          "totalSellQuantity": 208850,
          "bidQty": 109925,
          "bidprice": 0.75,
          "askQty": 4050,
          "askPrice": 0.8,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27500,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 27500,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE27500.00",
          "openInterest": 394,
          "changeinOpenInterest": 107,
          "pchangeinOpenInterest": 37.2822299651568,
          "totalTradedVolume": 139,
          "impliedVolatility": 28.56,
          "lastPrice": 3403.05,
          "change": -569.2,
          "pChange": -14.3294102838442,
          "totalBuyQuantity": 4050,
          "totalSellQuantity": 6100,
          "bidQty": 350,
          "bidprice": 3386,
          "askQty": 75,
          "askPrice": 3454.6,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 27500,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE27500.00",
          "openInterest": 4516,
          "changeinOpenInterest": 286,
          "pchangeinOpenInterest": 6.7612293144208,
          "totalTradedVolume": 2005,
          "impliedVolatility": 19.04,
          "lastPrice": 6.3,
          "change": 0.6,
          "pChange": 10.5263157894737,
          "totalBuyQuantity": 42750,
          "totalSellQuantity": 13275,
          "bidQty": 150,
          "bidprice": 5.5,
          "askQty": 25,
          "askPrice": 6.3,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27550,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 27550,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE27550.00",
          "openInterest": 16053,
          "changeinOpenInterest": 7537,
          "pchangeinOpenInterest": 88.5039924847346,
          "totalTradedVolume": 48945,
          "impliedVolatility": 38.54,
          "lastPrice": 0.85,
          "change": -0.55,
          "pChange": -39.2857142857143,
          "totalBuyQuantity": 120975,
          "totalSellQuantity": 97250,
          "bidQty": 6800,
          "bidprice": 0.7,
          "askQty": 5500,
          "askPrice": 0.85,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 27550,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE27550.00",
          "openInterest": 13,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 2990,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 4925,
          "totalSellQuantity": 4925,
          "bidQty": 900,
          "bidprice": 3376.15,
          "askQty": 3025,
          "askPrice": 3940.25,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27550,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 27550,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE27550.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3200,
          "totalSellQuantity": 1775,
          "bidQty": 1775,
          "bidprice": 3172.85,
          "askQty": 1775,
          "askPrice": 4075.9,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 27550,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE27550.00",
          "openInterest": 73,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 6.5,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 28625,
          "totalSellQuantity": 1300,
          "bidQty": 900,
          "bidprice": 3.25,
          "askQty": 600,
          "askPrice": 9.4,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27600,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 27600,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE27600.00",
          "openInterest": 14,
          "changeinOpenInterest": -1,
          "pchangeinOpenInterest": -6.66666666666667,
          "totalTradedVolume": 9,
          "impliedVolatility": 69.13,
          "lastPrice": 3700,
          "change": -371.65,
          "pChange": -9.12774919258777,
          "totalBuyQuantity": 5475,
          "totalSellQuantity": 5475,
          "bidQty": 375,
          "bidprice": 3644.35,
          "askQty": 900,
          "askPrice": 3748.4,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 27600,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE27600.00",
          "openInterest": 10775,
          "changeinOpenInterest": 3170,
          "pchangeinOpenInterest": 41.6831032215648,
          "totalTradedVolume": 31877,
          "impliedVolatility": 38.53,
          "lastPrice": 0.75,
          "change": -0.7,
          "pChange": -48.2758620689655,
          "totalBuyQuantity": 328575,
          "totalSellQuantity": 135975,
          "bidQty": 7200,
          "bidprice": 0.7,
          "askQty": 3600,
          "askPrice": 0.9,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27600,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 27600,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE27600.00",
          "openInterest": 1,
          "changeinOpenInterest": 1,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 1,
          "impliedVolatility": 30.85,
          "lastPrice": 3520,
          "change": 2139.95,
          "pChange": 155.063222347016,
          "totalBuyQuantity": 3675,
          "totalSellQuantity": 3675,
          "bidQty": 1775,
          "bidprice": 3360.65,
          "askQty": 1775,
          "askPrice": 4124.2,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 27600,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE27600.00",
          "openInterest": 12,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 5.5,
          "change": -0.25,
          "pChange": -4.34782608695652,
          "totalBuyQuantity": 35825,
          "totalSellQuantity": 4200,
          "bidQty": 800,
          "bidprice": 3.7,
          "askQty": 300,
          "askPrice": 9.35,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27650,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 27650,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE27650.00",
          "openInterest": 14,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 3705,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 4300,
          "totalSellQuantity": 4300,
          "bidQty": 1775,
          "bidprice": 3507.15,
          "askQty": 625,
          "askPrice": 3820,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 27650,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE27650.00",
          "openInterest": 21271,
          "changeinOpenInterest": 14007,
          "pchangeinOpenInterest": 192.827643171806,
          "totalTradedVolume": 72024,
          "impliedVolatility": 38.97,
          "lastPrice": 0.75,
          "change": -0.65,
          "pChange": -46.4285714285714,
          "totalBuyQuantity": 184200,
          "totalSellQuantity": 101425,
          "bidQty": 7200,
          "bidprice": 0.7,
          "askQty": 2650,
          "askPrice": 0.85,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27650,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 27650,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE27650.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3675,
          "totalSellQuantity": 3675,
          "bidQty": 1775,
          "bidprice": 3409.1,
          "askQty": 1775,
          "askPrice": 4097.1,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 27650,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE27650.00",
          "openInterest": 48,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 5.9,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 32525,
          "totalSellQuantity": 4075,
          "bidQty": 1500,
          "bidprice": 3.3,
          "askQty": 300,
          "askPrice": 9.5,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27700,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 27700,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE27700.00",
          "openInterest": 26,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 8,
          "impliedVolatility": 125.2,
          "lastPrice": 4155.65,
          "change": -24.3500000000004,
          "pChange": -0.582535885167473,
          "totalBuyQuantity": 4400,
          "totalSellQuantity": 4250,
          "bidQty": 100,
          "bidprice": 3781.3,
          "askQty": 100,
          "askPrice": 3851.15,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 27700,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE27700.00",
          "openInterest": 20535,
          "changeinOpenInterest": 6516,
          "pchangeinOpenInterest": 46.4797774448962,
          "totalTradedVolume": 55861,
          "impliedVolatility": 39.42,
          "lastPrice": 0.75,
          "change": -0.6,
          "pChange": -44.4444444444445,
          "totalBuyQuantity": 324325,
          "totalSellQuantity": 112925,
          "bidQty": 6875,
          "bidprice": 0.7,
          "askQty": 2450,
          "askPrice": 0.75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27700,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 27700,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE27700.00",
          "openInterest": 126,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 7.05,
          "change": -0.0499999999999998,
          "pChange": -0.704225352112674,
          "totalBuyQuantity": 21075,
          "totalSellQuantity": 3300,
          "bidQty": 900,
          "bidprice": 3.8,
          "askQty": 600,
          "askPrice": 9.4,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 27700,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE27700.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3675,
          "totalSellQuantity": 1900,
          "bidQty": 900,
          "bidprice": 3117.95,
          "askQty": 900,
          "askPrice": 4152,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27750,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 27750,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE27750.00",
          "openInterest": 66035,
          "changeinOpenInterest": 52556,
          "pchangeinOpenInterest": 389.910230729283,
          "totalTradedVolume": 392941,
          "impliedVolatility": 39.85,
          "lastPrice": 0.75,
          "change": -0.65,
          "pChange": -46.4285714285714,
          "totalBuyQuantity": 768475,
          "totalSellQuantity": 699300,
          "bidQty": 236475,
          "bidprice": 0.7,
          "askQty": 159725,
          "askPrice": 0.75,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 27750,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE27750.00",
          "openInterest": 10,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 3746.2,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 4925,
          "totalSellQuantity": 4925,
          "bidQty": 625,
          "bidprice": 3795.55,
          "askQty": 625,
          "askPrice": 3903.85,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27750,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 27750,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE27750.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3675,
          "totalSellQuantity": 1900,
          "bidQty": 1775,
          "bidprice": 3518.4,
          "askQty": 900,
          "askPrice": 4204,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 27750,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE27750.00",
          "openInterest": 48,
          "changeinOpenInterest": 4,
          "pchangeinOpenInterest": 9.09090909090909,
          "totalTradedVolume": 7,
          "impliedVolatility": 19.77,
          "lastPrice": 5.4,
          "change": -2.65,
          "pChange": -32.9192546583851,
          "totalBuyQuantity": 26975,
          "totalSellQuantity": 4100,
          "bidQty": 1800,
          "bidprice": 4.2,
          "askQty": 800,
          "askPrice": 12.85,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27800,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 27800,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE27800.00",
          "openInterest": 50518,
          "changeinOpenInterest": 7235,
          "pchangeinOpenInterest": 16.7155696231777,
          "totalTradedVolume": 105779,
          "impliedVolatility": 40.29,
          "lastPrice": 0.75,
          "change": -0.5,
          "pChange": -40,
          "totalBuyQuantity": 429875,
          "totalSellQuantity": 52500,
          "bidQty": 2525,
          "bidprice": 0.75,
          "askQty": 375,
          "askPrice": 0.85,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 27800,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE27800.00",
          "openInterest": 2,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 4242.1,
          "change": 1.45000000000073,
          "pChange": 0.0341928713758676,
          "totalBuyQuantity": 4925,
          "totalSellQuantity": 4925,
          "bidQty": 625,
          "bidprice": 3845,
          "askQty": 625,
          "askPrice": 3952.65,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27800,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 27800,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE27800.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3675,
          "totalSellQuantity": 1000,
          "bidQty": 1775,
          "bidprice": 3562.8,
          "askQty": 1000,
          "askPrice": 4259.4,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 27800,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE27800.00",
          "openInterest": 126,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 6.15,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 75450,
          "totalSellQuantity": 2800,
          "bidQty": 1800,
          "bidprice": 4.3,
          "askQty": 500,
          "askPrice": 11,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27850,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 27850,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE27850.00",
          "openInterest": 51594,
          "changeinOpenInterest": 12935,
          "pchangeinOpenInterest": 33.4592203626581,
          "totalTradedVolume": 127715,
          "impliedVolatility": 40.48,
          "lastPrice": 0.7,
          "change": -0.55,
          "pChange": -44,
          "totalBuyQuantity": 549175,
          "totalSellQuantity": 82400,
          "bidQty": 36400,
          "bidprice": 0.7,
          "askQty": 5875,
          "askPrice": 0.75,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 27850,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE27850.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 8,
          "impliedVolatility": 129.33,
          "lastPrice": 4317.15,
          "change": -93.1000000000004,
          "pChange": -2.11099144039454,
          "totalBuyQuantity": 5200,
          "totalSellQuantity": 4850,
          "bidQty": 50,
          "bidprice": 3898.25,
          "askQty": 550,
          "askPrice": 4032.3,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27850,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 27850,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE27850.00",
          "openInterest": 153,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 6.45,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 31825,
          "totalSellQuantity": 2775,
          "bidQty": 1800,
          "bidprice": 4.3,
          "askQty": 500,
          "askPrice": 11,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 27850,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE27850.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3675,
          "totalSellQuantity": 1000,
          "bidQty": 1775,
          "bidprice": 3641.05,
          "askQty": 1000,
          "askPrice": 4310.2,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27900,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 27900,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE27900.00",
          "openInterest": 105,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 4361.8,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 4950,
          "totalSellQuantity": 4925,
          "bidQty": 625,
          "bidprice": 3931.95,
          "askQty": 625,
          "askPrice": 4053.95,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 27900,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE27900.00",
          "openInterest": 112821,
          "changeinOpenInterest": 18218,
          "pchangeinOpenInterest": 19.2573174212234,
          "totalTradedVolume": 327682,
          "impliedVolatility": 41.17,
          "lastPrice": 0.75,
          "change": -0.55,
          "pChange": -42.3076923076923,
          "totalBuyQuantity": 1540200,
          "totalSellQuantity": 452925,
          "bidQty": 205075,
          "bidprice": 0.7,
          "askQty": 143900,
          "askPrice": 0.75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27900,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 27900,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE27900.00",
          "openInterest": 175,
          "changeinOpenInterest": 7,
          "pchangeinOpenInterest": 4.16666666666667,
          "totalTradedVolume": 118,
          "impliedVolatility": 20.23,
          "lastPrice": 5,
          "change": -1.25,
          "pChange": -20,
          "totalBuyQuantity": 32375,
          "totalSellQuantity": 5175,
          "bidQty": 400,
          "bidprice": 5,
          "askQty": 500,
          "askPrice": 9.45,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 27900,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE27900.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3675,
          "totalSellQuantity": 1900,
          "bidQty": 1775,
          "bidprice": 3683.7,
          "askQty": 900,
          "askPrice": 4361.85,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27950,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 27950,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE27950.00",
          "openInterest": 5,
          "changeinOpenInterest": -1,
          "pchangeinOpenInterest": -16.6666666666667,
          "totalTradedVolume": 1,
          "impliedVolatility": 123.19,
          "lastPrice": 4350,
          "change": -80,
          "pChange": -1.8058690744921,
          "totalBuyQuantity": 5150,
          "totalSellQuantity": 4550,
          "bidQty": 225,
          "bidprice": 4027.05,
          "askQty": 300,
          "askPrice": 4110.85,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 27950,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE27950.00",
          "openInterest": 146886,
          "changeinOpenInterest": 26503,
          "pchangeinOpenInterest": 22.015566982049,
          "totalTradedVolume": 725475,
          "impliedVolatility": 41.34,
          "lastPrice": 0.7,
          "change": -0.55,
          "pChange": -44,
          "totalBuyQuantity": 2808475,
          "totalSellQuantity": 414100,
          "bidQty": 456200,
          "bidprice": 0.7,
          "askQty": 11425,
          "askPrice": 0.75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27950,
        "expiryDate": "26-Dec-2024",
        "CE": {
          "strikePrice": 27950,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE27950.00",
          "openInterest": 273,
          "changeinOpenInterest": -18,
          "pchangeinOpenInterest": -6.18556701030928,
          "totalTradedVolume": 133,
          "impliedVolatility": 20.49,
          "lastPrice": 5.1,
          "change": -0.550000000000001,
          "pChange": -9.7345132743363,
          "totalBuyQuantity": 31425,
          "totalSellQuantity": 3575,
          "bidQty": 700,
          "bidprice": 4.25,
          "askQty": 500,
          "askPrice": 9.45,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 27950,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE27950.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3675,
          "totalSellQuantity": 1900,
          "bidQty": 1775,
          "bidprice": 3729.05,
          "askQty": 900,
          "askPrice": 4423.55,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 28000,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 28000,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE28000.00",
          "openInterest": 10925,
          "changeinOpenInterest": 519,
          "pchangeinOpenInterest": 4.98750720738036,
          "totalTradedVolume": 802,
          "impliedVolatility": 33.6,
          "lastPrice": 3919.65,
          "change": -528.1,
          "pChange": -11.8734191445113,
          "totalBuyQuantity": 6500,
          "totalSellQuantity": 4525,
          "bidQty": 750,
          "bidprice": 3882.05,
          "askQty": 50,
          "askPrice": 3916,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 28000,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE28000.00",
          "openInterest": 33394,
          "changeinOpenInterest": -262,
          "pchangeinOpenInterest": -0.778464463988591,
          "totalTradedVolume": 7544,
          "impliedVolatility": 20.79,
          "lastPrice": 5.25,
          "change": 0.0499999999999998,
          "pChange": 0.961538461538458,
          "totalBuyQuantity": 59775,
          "totalSellQuantity": 19050,
          "bidQty": 200,
          "bidprice": 5.25,
          "askQty": 900,
          "askPrice": 5.45,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 28000,
        "expiryDate": "27-Mar-2025",
        "PE": {
          "strikePrice": 28000,
          "expiryDate": "27-Mar-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY27-03-2025PE28000.00",
          "openInterest": 4787,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 110,
          "impliedVolatility": 22.06,
          "lastPrice": 3445.3,
          "change": -476.4,
          "pChange": -12.1477930489329,
          "totalBuyQuantity": 1850,
          "totalSellQuantity": 2150,
          "bidQty": 25,
          "bidprice": 3445,
          "askQty": 25,
          "askPrice": 3480.6,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 28000,
          "expiryDate": "27-Mar-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY27-03-2025CE28000.00",
          "openInterest": 17991,
          "changeinOpenInterest": -506,
          "pchangeinOpenInterest": -2.73557874249878,
          "totalTradedVolume": 2108,
          "impliedVolatility": 12.8,
          "lastPrice": 39,
          "change": 6.05,
          "pChange": 18.361153262519,
          "totalBuyQuantity": 18575,
          "totalSellQuantity": 4150,
          "bidQty": 150,
          "bidprice": 39,
          "askQty": 50,
          "askPrice": 41.1,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 28000,
        "expiryDate": "26-Jun-2025",
        "CE": {
          "strikePrice": 28000,
          "expiryDate": "26-Jun-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-06-2025CE28000.00",
          "openInterest": 1303,
          "changeinOpenInterest": 72,
          "pchangeinOpenInterest": 5.84890333062551,
          "totalTradedVolume": 283,
          "impliedVolatility": 10.6,
          "lastPrice": 112,
          "change": 20.3,
          "pChange": 22.1374045801527,
          "totalBuyQuantity": 11400,
          "totalSellQuantity": 2800,
          "bidQty": 100,
          "bidprice": 112,
          "askQty": 100,
          "askPrice": 115.9,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 28000,
          "expiryDate": "26-Jun-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-06-2025PE28000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 25,
          "totalSellQuantity": 0,
          "bidQty": 25,
          "bidprice": 2430.05,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 28000,
        "expiryDate": "25-Sep-2025",
        "CE": {
          "strikePrice": 28000,
          "expiryDate": "25-Sep-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-09-2025CE28000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 50,
          "totalSellQuantity": 0,
          "bidQty": 50,
          "bidprice": 0.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 28000,
          "expiryDate": "25-Sep-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-09-2025PE28000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 25,
          "totalSellQuantity": 0,
          "bidQty": 25,
          "bidprice": 1920.05,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 28000,
        "expiryDate": "24-Dec-2025",
        "CE": {
          "strikePrice": 28000,
          "expiryDate": "24-Dec-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-12-2025CE28000.00",
          "openInterest": 2101,
          "changeinOpenInterest": 183,
          "pchangeinOpenInterest": 9.54118873826903,
          "totalTradedVolume": 490,
          "impliedVolatility": 9.1,
          "lastPrice": 446,
          "change": 83.85,
          "pChange": 23.1533894794975,
          "totalBuyQuantity": 8525,
          "totalSellQuantity": 2975,
          "bidQty": 150,
          "bidprice": 442,
          "askQty": 200,
          "askPrice": 444,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 28000,
          "expiryDate": "24-Dec-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-12-2025PE28000.00",
          "openInterest": 2205,
          "changeinOpenInterest": 74,
          "pchangeinOpenInterest": 3.47254809948381,
          "totalTradedVolume": 153,
          "impliedVolatility": 19.64,
          "lastPrice": 2660,
          "change": -350,
          "pChange": -11.6279069767442,
          "totalBuyQuantity": 1975,
          "totalSellQuantity": 2400,
          "bidQty": 25,
          "bidprice": 2607.55,
          "askQty": 75,
          "askPrice": 2641.05,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 28000,
        "expiryDate": "25-Jun-2026",
        "CE": {
          "strikePrice": 28000,
          "expiryDate": "25-Jun-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-06-2026CE28000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 350,
          "totalSellQuantity": 0,
          "bidQty": 300,
          "bidprice": 1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 28000,
          "expiryDate": "25-Jun-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-06-2026PE28000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 28000,
        "expiryDate": "31-Dec-2026",
        "CE": {
          "strikePrice": 28000,
          "expiryDate": "31-Dec-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY31-12-2026CE28000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 350,
          "totalSellQuantity": 0,
          "bidQty": 300,
          "bidprice": 2,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 28000,
          "expiryDate": "31-Dec-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY31-12-2026PE28000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 250,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 1275.05,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 28000,
        "expiryDate": "24-Jun-2027",
        "PE": {
          "strikePrice": 28000,
          "expiryDate": "24-Jun-2027",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-06-2027PE28000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 10800,
          "totalSellQuantity": 0,
          "bidQty": 5400,
          "bidprice": 2.25,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 28000,
          "expiryDate": "24-Jun-2027",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-06-2027CE28000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 50,
          "totalSellQuantity": 0,
          "bidQty": 50,
          "bidprice": 0.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 28000,
        "expiryDate": "30-Dec-2027",
        "PE": {
          "strikePrice": 28000,
          "expiryDate": "30-Dec-2027",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-12-2027PE28000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 5400,
          "totalSellQuantity": 0,
          "bidQty": 5400,
          "bidprice": 1.75,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 28000,
        "expiryDate": "29-Jun-2028",
        "PE": {
          "strikePrice": 28000,
          "expiryDate": "29-Jun-2028",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY29-06-2028PE28000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 5400,
          "totalSellQuantity": 0,
          "bidQty": 5400,
          "bidprice": 1.75,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 28000,
        "expiryDate": "28-Dec-2028",
        "PE": {
          "strikePrice": 28000,
          "expiryDate": "28-Dec-2028",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-12-2028PE28000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 5400,
          "totalSellQuantity": 0,
          "bidQty": 5400,
          "bidprice": 1.25,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 28000,
        "expiryDate": "28-Jun-2029",
        "PE": {
          "strikePrice": 28000,
          "expiryDate": "28-Jun-2029",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-06-2029PE28000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 5425,
          "totalSellQuantity": 0,
          "bidQty": 5400,
          "bidprice": 2.15,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 29000,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 29000,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE29000.00",
          "openInterest": 20714,
          "changeinOpenInterest": 4,
          "pchangeinOpenInterest": 0.0193143408981169,
          "totalTradedVolume": 217,
          "impliedVolatility": 43.43,
          "lastPrice": 4954.85,
          "change": -507,
          "pChange": -9.28256909288977,
          "totalBuyQuantity": 4575,
          "totalSellQuantity": 4100,
          "bidQty": 25,
          "bidprice": 4887.25,
          "askQty": 25,
          "askPrice": 4954.3,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 29000,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE29000.00",
          "openInterest": 26758,
          "changeinOpenInterest": -144,
          "pchangeinOpenInterest": -0.535276187644041,
          "totalTradedVolume": 1993,
          "impliedVolatility": 24.29,
          "lastPrice": 4.15,
          "change": -0.8,
          "pChange": -16.1616161616162,
          "totalBuyQuantity": 45800,
          "totalSellQuantity": 14625,
          "bidQty": 2275,
          "bidprice": 4.05,
          "askQty": 1500,
          "askPrice": 4.3,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 29000,
        "expiryDate": "27-Mar-2025",
        "PE": {
          "strikePrice": 29000,
          "expiryDate": "27-Mar-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY27-03-2025PE29000.00",
          "openInterest": 766,
          "changeinOpenInterest": 2,
          "pchangeinOpenInterest": 0.261780104712042,
          "totalTradedVolume": 7,
          "impliedVolatility": 29.2,
          "lastPrice": 4536,
          "change": -333,
          "pChange": -6.83918669131239,
          "totalBuyQuantity": 50,
          "totalSellQuantity": 0,
          "bidQty": 25,
          "bidprice": 4030.65,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 29000,
          "expiryDate": "27-Mar-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY27-03-2025CE29000.00",
          "openInterest": 3347,
          "changeinOpenInterest": -664,
          "pchangeinOpenInterest": -16.5544751932187,
          "totalTradedVolume": 2215,
          "impliedVolatility": 14.53,
          "lastPrice": 26.35,
          "change": 2.7,
          "pChange": 11.4164904862579,
          "totalBuyQuantity": 14800,
          "totalSellQuantity": 5200,
          "bidQty": 1100,
          "bidprice": 21.2,
          "askQty": 50,
          "askPrice": 28,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 29000,
        "expiryDate": "26-Jun-2025",
        "PE": {
          "strikePrice": 29000,
          "expiryDate": "26-Jun-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-06-2025PE29000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 25,
          "totalSellQuantity": 0,
          "bidQty": 25,
          "bidprice": 3395.05,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 29000,
          "expiryDate": "26-Jun-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-06-2025CE29000.00",
          "openInterest": 1236,
          "changeinOpenInterest": -20,
          "pchangeinOpenInterest": -1.59235668789809,
          "totalTradedVolume": 43,
          "impliedVolatility": 11.57,
          "lastPrice": 66,
          "change": 10.15,
          "pChange": 18.1736794986571,
          "totalBuyQuantity": 11475,
          "totalSellQuantity": 1975,
          "bidQty": 25,
          "bidprice": 62,
          "askQty": 500,
          "askPrice": 70,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 29000,
        "expiryDate": "25-Sep-2025",
        "CE": {
          "strikePrice": 29000,
          "expiryDate": "25-Sep-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-09-2025CE29000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 50,
          "totalSellQuantity": 0,
          "bidQty": 50,
          "bidprice": 0.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 29000,
          "expiryDate": "25-Sep-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-09-2025PE29000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 25,
          "totalSellQuantity": 0,
          "bidQty": 25,
          "bidprice": 2805.05,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 29000,
        "expiryDate": "24-Dec-2025",
        "CE": {
          "strikePrice": 29000,
          "expiryDate": "24-Dec-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-12-2025CE29000.00",
          "openInterest": 665,
          "changeinOpenInterest": 44,
          "pchangeinOpenInterest": 7.085346215781,
          "totalTradedVolume": 119,
          "impliedVolatility": 9.33,
          "lastPrice": 259,
          "change": 50.85,
          "pChange": 24.4294979582032,
          "totalBuyQuantity": 1275,
          "totalSellQuantity": 1350,
          "bidQty": 25,
          "bidprice": 249.2,
          "askQty": 25,
          "askPrice": 259,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 29000,
          "expiryDate": "24-Dec-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-12-2025PE29000.00",
          "openInterest": 37,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 3800,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 275,
          "totalSellQuantity": 600,
          "bidQty": 25,
          "bidprice": 2519.85,
          "askQty": 25,
          "askPrice": 4240.65,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 29000,
        "expiryDate": "25-Jun-2026",
        "CE": {
          "strikePrice": 29000,
          "expiryDate": "25-Jun-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-06-2026CE29000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 350,
          "totalSellQuantity": 0,
          "bidQty": 300,
          "bidprice": 1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 29000,
          "expiryDate": "25-Jun-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-06-2026PE29000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 29000,
        "expiryDate": "31-Dec-2026",
        "CE": {
          "strikePrice": 29000,
          "expiryDate": "31-Dec-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY31-12-2026CE29000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 350,
          "totalSellQuantity": 0,
          "bidQty": 300,
          "bidprice": 1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 29000,
          "expiryDate": "31-Dec-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY31-12-2026PE29000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 250,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 1600.05,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 29000,
        "expiryDate": "24-Jun-2027",
        "CE": {
          "strikePrice": 29000,
          "expiryDate": "24-Jun-2027",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-06-2027CE29000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 50,
          "totalSellQuantity": 0,
          "bidQty": 50,
          "bidprice": 0.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 29000,
          "expiryDate": "24-Jun-2027",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-06-2027PE29000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 29000,
        "expiryDate": "30-Dec-2027",
        "CE": {
          "strikePrice": 29000,
          "expiryDate": "30-Dec-2027",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-12-2027CE29000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 50,
          "totalSellQuantity": 0,
          "bidQty": 50,
          "bidprice": 0.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 29000,
          "expiryDate": "30-Dec-2027",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-12-2027PE29000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 5400,
          "totalSellQuantity": 0,
          "bidQty": 5400,
          "bidprice": 1.35,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 29000,
        "expiryDate": "29-Jun-2028",
        "PE": {
          "strikePrice": 29000,
          "expiryDate": "29-Jun-2028",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY29-06-2028PE29000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 5400,
          "totalSellQuantity": 0,
          "bidQty": 5400,
          "bidprice": 2.25,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 29000,
        "expiryDate": "28-Dec-2028",
        "PE": {
          "strikePrice": 29000,
          "expiryDate": "28-Dec-2028",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-12-2028PE29000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 5400,
          "totalSellQuantity": 0,
          "bidQty": 5400,
          "bidprice": 1.75,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 29000,
        "expiryDate": "28-Jun-2029",
        "PE": {
          "strikePrice": 29000,
          "expiryDate": "28-Jun-2029",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-06-2029PE29000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 5425,
          "totalSellQuantity": 0,
          "bidQty": 5400,
          "bidprice": 1.75,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 30000,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 30000,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE30000.00",
          "openInterest": 1036,
          "changeinOpenInterest": -22,
          "pchangeinOpenInterest": -2.07939508506616,
          "totalTradedVolume": 45,
          "impliedVolatility": 46.47,
          "lastPrice": 5916.65,
          "change": -485.5,
          "pChange": -7.58338995493701,
          "totalBuyQuantity": 4325,
          "totalSellQuantity": 4425,
          "bidQty": 25,
          "bidprice": 5874.5,
          "askQty": 25,
          "askPrice": 5935.25,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 30000,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE30000.00",
          "openInterest": 25466,
          "changeinOpenInterest": -461,
          "pchangeinOpenInterest": -1.77806919427624,
          "totalTradedVolume": 3280,
          "impliedVolatility": 27.42,
          "lastPrice": 3.25,
          "change": -1.35,
          "pChange": -29.3478260869565,
          "totalBuyQuantity": 39000,
          "totalSellQuantity": 24875,
          "bidQty": 1400,
          "bidprice": 3.25,
          "askQty": 3600,
          "askPrice": 3.75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 30000,
        "expiryDate": "27-Mar-2025",
        "PE": {
          "strikePrice": 30000,
          "expiryDate": "27-Mar-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY27-03-2025PE30000.00",
          "openInterest": 70,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 5150,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 30000,
          "expiryDate": "27-Mar-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY27-03-2025CE30000.00",
          "openInterest": 6869,
          "changeinOpenInterest": -81,
          "pchangeinOpenInterest": -1.16546762589928,
          "totalTradedVolume": 692,
          "impliedVolatility": 15.81,
          "lastPrice": 16.45,
          "change": -0.650000000000002,
          "pChange": -3.80116959064329,
          "totalBuyQuantity": 17725,
          "totalSellQuantity": 4600,
          "bidQty": 600,
          "bidprice": 15.85,
          "askQty": 275,
          "askPrice": 16.45,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 30000,
        "expiryDate": "26-Jun-2025",
        "PE": {
          "strikePrice": 30000,
          "expiryDate": "26-Jun-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-06-2025PE30000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 25,
          "totalSellQuantity": 0,
          "bidQty": 25,
          "bidprice": 4315.05,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 30000,
          "expiryDate": "26-Jun-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-06-2025CE30000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 6900,
          "totalSellQuantity": 0,
          "bidQty": 1800,
          "bidprice": 5.5,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 30000,
        "expiryDate": "25-Sep-2025",
        "CE": {
          "strikePrice": 30000,
          "expiryDate": "25-Sep-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-09-2025CE30000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 50,
          "totalSellQuantity": 0,
          "bidQty": 50,
          "bidprice": 0.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 30000,
          "expiryDate": "25-Sep-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-09-2025PE30000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 25,
          "totalSellQuantity": 0,
          "bidQty": 25,
          "bidprice": 3745.05,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 30000,
        "expiryDate": "24-Dec-2025",
        "PE": {
          "strikePrice": 30000,
          "expiryDate": "24-Dec-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-12-2025PE30000.00",
          "openInterest": 3,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 4100,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 25,
          "totalSellQuantity": 50,
          "bidQty": 25,
          "bidprice": 4001.15,
          "askQty": 25,
          "askPrice": 4999.95,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 30000,
          "expiryDate": "24-Dec-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-12-2025CE30000.00",
          "openInterest": 542,
          "changeinOpenInterest": 2,
          "pchangeinOpenInterest": 0.37037037037037,
          "totalTradedVolume": 92,
          "impliedVolatility": 10.24,
          "lastPrice": 183,
          "change": 23,
          "pChange": 14.375,
          "totalBuyQuantity": 1475,
          "totalSellQuantity": 1900,
          "bidQty": 150,
          "bidprice": 175.35,
          "askQty": 100,
          "askPrice": 185,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 30000,
        "expiryDate": "25-Jun-2026",
        "CE": {
          "strikePrice": 30000,
          "expiryDate": "25-Jun-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-06-2026CE30000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 350,
          "totalSellQuantity": 0,
          "bidQty": 300,
          "bidprice": 1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 30000,
          "expiryDate": "25-Jun-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-06-2026PE30000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 30000,
        "expiryDate": "31-Dec-2026",
        "PE": {
          "strikePrice": 30000,
          "expiryDate": "31-Dec-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY31-12-2026PE30000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 250,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 1950.05,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 30000,
          "expiryDate": "31-Dec-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY31-12-2026CE30000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 350,
          "totalSellQuantity": 0,
          "bidQty": 300,
          "bidprice": 1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 30000,
        "expiryDate": "24-Jun-2027",
        "PE": {
          "strikePrice": 30000,
          "expiryDate": "24-Jun-2027",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-06-2027PE30000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 30000,
          "expiryDate": "24-Jun-2027",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-06-2027CE30000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 50,
          "totalSellQuantity": 0,
          "bidQty": 50,
          "bidprice": 0.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 30000,
        "expiryDate": "30-Dec-2027",
        "CE": {
          "strikePrice": 30000,
          "expiryDate": "30-Dec-2027",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-12-2027CE30000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 50,
          "totalSellQuantity": 0,
          "bidQty": 50,
          "bidprice": 0.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 30000,
          "expiryDate": "30-Dec-2027",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-12-2027PE30000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 30000,
        "expiryDate": "29-Jun-2028",
        "CE": {
          "strikePrice": 30000,
          "expiryDate": "29-Jun-2028",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY29-06-2028CE30000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 50,
          "totalSellQuantity": 0,
          "bidQty": 50,
          "bidprice": 0.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 30000,
          "expiryDate": "29-Jun-2028",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY29-06-2028PE30000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 5400,
          "totalSellQuantity": 0,
          "bidQty": 5400,
          "bidprice": 1.15,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 30000,
        "expiryDate": "28-Dec-2028",
        "PE": {
          "strikePrice": 30000,
          "expiryDate": "28-Dec-2028",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-12-2028PE30000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 5400,
          "totalSellQuantity": 0,
          "bidQty": 5400,
          "bidprice": 1.65,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 30000,
        "expiryDate": "28-Jun-2029",
        "PE": {
          "strikePrice": 30000,
          "expiryDate": "28-Jun-2029",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-06-2029PE30000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 5425,
          "totalSellQuantity": 0,
          "bidQty": 5400,
          "bidprice": 2.35,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 31000,
        "expiryDate": "26-Dec-2024",
        "PE": {
          "strikePrice": 31000,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024PE31000.00",
          "openInterest": 2326,
          "changeinOpenInterest": 1415,
          "pchangeinOpenInterest": 155.323819978046,
          "totalTradedVolume": 6623,
          "impliedVolatility": 52.04,
          "lastPrice": 6910.65,
          "change": -489.35,
          "pChange": -6.61283783783784,
          "totalBuyQuantity": 4050,
          "totalSellQuantity": 5050,
          "bidQty": 25,
          "bidprice": 6863.75,
          "askQty": 25,
          "askPrice": 6909.2,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 31000,
          "expiryDate": "26-Dec-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-12-2024CE31000.00",
          "openInterest": 12345,
          "changeinOpenInterest": 191,
          "pchangeinOpenInterest": 1.57149909494817,
          "totalTradedVolume": 7317,
          "impliedVolatility": 31.46,
          "lastPrice": 3.7,
          "change": -0.9,
          "pChange": -19.5652173913043,
          "totalBuyQuantity": 72575,
          "totalSellQuantity": 32950,
          "bidQty": 2625,
          "bidprice": 3.2,
          "askQty": 1650,
          "askPrice": 3.7,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 31000,
        "expiryDate": "27-Mar-2025",
        "PE": {
          "strikePrice": 31000,
          "expiryDate": "27-Mar-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY27-03-2025PE31000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 31000,
          "expiryDate": "27-Mar-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY27-03-2025CE31000.00",
          "openInterest": 790,
          "changeinOpenInterest": -16,
          "pchangeinOpenInterest": -1.98511166253102,
          "totalTradedVolume": 88,
          "impliedVolatility": 17.07,
          "lastPrice": 11.05,
          "change": -0.75,
          "pChange": -6.35593220338983,
          "totalBuyQuantity": 11825,
          "totalSellQuantity": 250,
          "bidQty": 200,
          "bidprice": 11.3,
          "askQty": 75,
          "askPrice": 14,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 31000,
        "expiryDate": "26-Jun-2025",
        "CE": {
          "strikePrice": 31000,
          "expiryDate": "26-Jun-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-06-2025CE31000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 6900,
          "totalSellQuantity": 0,
          "bidQty": 1800,
          "bidprice": 2.5,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 31000,
          "expiryDate": "26-Jun-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY26-06-2025PE31000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 25,
          "totalSellQuantity": 0,
          "bidQty": 25,
          "bidprice": 5245.05,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 31000,
        "expiryDate": "25-Sep-2025",
        "PE": {
          "strikePrice": 31000,
          "expiryDate": "25-Sep-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-09-2025PE31000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 25,
          "totalSellQuantity": 0,
          "bidQty": 25,
          "bidprice": 4710.05,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 31000,
          "expiryDate": "25-Sep-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-09-2025CE31000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 50,
          "totalSellQuantity": 0,
          "bidQty": 50,
          "bidprice": 0.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 31000,
        "expiryDate": "24-Dec-2025",
        "CE": {
          "strikePrice": 31000,
          "expiryDate": "24-Dec-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-12-2025CE31000.00",
          "openInterest": 178,
          "changeinOpenInterest": 19,
          "pchangeinOpenInterest": 11.9496855345912,
          "totalTradedVolume": 36,
          "impliedVolatility": 11,
          "lastPrice": 130,
          "change": 5,
          "pChange": 4,
          "totalBuyQuantity": 1075,
          "totalSellQuantity": 400,
          "bidQty": 25,
          "bidprice": 130,
          "askQty": 100,
          "askPrice": 144,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 31000,
          "expiryDate": "24-Dec-2025",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-12-2025PE31000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 25,
          "totalSellQuantity": 0,
          "bidQty": 25,
          "bidprice": 4080.05,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 31000,
        "expiryDate": "25-Jun-2026",
        "PE": {
          "strikePrice": 31000,
          "expiryDate": "25-Jun-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-06-2026PE31000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 31000,
          "expiryDate": "25-Jun-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY25-06-2026CE31000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 350,
          "totalSellQuantity": 0,
          "bidQty": 300,
          "bidprice": 1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 31000,
        "expiryDate": "31-Dec-2026",
        "PE": {
          "strikePrice": 31000,
          "expiryDate": "31-Dec-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY31-12-2026PE31000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 250,
          "totalSellQuantity": 0,
          "bidQty": 250,
          "bidprice": 2325.05,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 31000,
          "expiryDate": "31-Dec-2026",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY31-12-2026CE31000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 350,
          "totalSellQuantity": 0,
          "bidQty": 300,
          "bidprice": 1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 31000,
        "expiryDate": "24-Jun-2027",
        "CE": {
          "strikePrice": 31000,
          "expiryDate": "24-Jun-2027",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-06-2027CE31000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 50,
          "totalSellQuantity": 0,
          "bidQty": 50,
          "bidprice": 0.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 31000,
          "expiryDate": "24-Jun-2027",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY24-06-2027PE31000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 31000,
        "expiryDate": "30-Dec-2027",
        "PE": {
          "strikePrice": 31000,
          "expiryDate": "30-Dec-2027",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-12-2027PE31000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 31000,
          "expiryDate": "30-Dec-2027",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY30-12-2027CE31000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 50,
          "totalSellQuantity": 0,
          "bidQty": 50,
          "bidprice": 0.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 31000,
        "expiryDate": "29-Jun-2028",
        "PE": {
          "strikePrice": 31000,
          "expiryDate": "29-Jun-2028",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY29-06-2028PE31000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 0,
          "totalSellQuantity": 0,
          "bidQty": 0,
          "bidprice": 0,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 31000,
          "expiryDate": "29-Jun-2028",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY29-06-2028CE31000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 50,
          "totalSellQuantity": 0,
          "bidQty": 50,
          "bidprice": 0.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 31000,
        "expiryDate": "28-Dec-2028",
        "CE": {
          "strikePrice": 31000,
          "expiryDate": "28-Dec-2028",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-12-2028CE31000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 50,
          "totalSellQuantity": 0,
          "bidQty": 50,
          "bidprice": 0.1,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 31000,
          "expiryDate": "28-Dec-2028",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-12-2028PE31000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 5400,
          "totalSellQuantity": 0,
          "bidQty": 5400,
          "bidprice": 1.15,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 31000,
        "expiryDate": "28-Jun-2029",
        "PE": {
          "strikePrice": 31000,
          "expiryDate": "28-Jun-2029",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-06-2029PE31000.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 5425,
          "totalSellQuantity": 0,
          "bidQty": 5400,
          "bidprice": 1.45,
          "askQty": 0,
          "askPrice": 0,
          "underlyingValue": 23907.25
        }
      }
    ],
    "timestamp": "22-Nov-2024 15:30:00",
    "underlyingValue": 23907.25,
    "strikePrices": [12000, 13000, 14000, 15000, 16000, 16500, 17000, 18000, 18500, 19000, 19500, 20000, 21000, 21600, 21650, 21700, 21750, 21800, 21850, 21900, 21950, 22000, 22050, 22100, 22150, 22200, 22250, 22300, 22350, 22400, 22450, 22500, 22550, 22600, 22650, 22700, 22750, 22800, 22850, 22900, 22950, 23000, 23050, 23100, 23150, 23200, 23250, 23300, 23350, 23400, 23450, 23500, 23550, 23600, 23650, 23700, 23750, 23800, 23850, 23900, 23950, 24000, 24050, 24100, 24150, 24200, 24250, 24300, 24350, 24400, 24450, 24500, 24550, 24600, 24650, 24700, 24750, 24800, 24850, 24900, 24950, 25000, 25050, 25100, 25150, 25200, 25250, 25300, 25350, 25400, 25450, 25500, 25550, 25600, 25650, 25700, 25750, 25800, 25850, 25900, 25950, 26000, 26050, 26100, 26150, 26200, 26250, 26300, 26350, 26400, 26450, 26500, 26550, 26600, 26650, 26700, 26750, 26800, 26850, 26900, 26950, 27000, 27050, 27100, 27150, 27200, 27250, 27300, 27350, 27400, 27450, 27500, 27550, 27600, 27650, 27700, 27750, 27800, 27850, 27900, 27950, 28000, 29000, 30000, 31000]
  },
  "filtered": {
    "data": [
      {
        "strikePrice": 21600,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 21600,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE21600.00",
          "openInterest": 170799,
          "changeinOpenInterest": 170799,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 1251412,
          "impliedVolatility": 32.5,
          "lastPrice": 2.05,
          "change": -12.35,
          "pChange": -85.7638888888889,
          "totalBuyQuantity": 1114350,
          "totalSellQuantity": 99125,
          "bidQty": 475,
          "bidprice": 2.05,
          "askQty": 1050,
          "askPrice": 2.2,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 21600,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE21600.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 1775,
          "totalSellQuantity": 2775,
          "bidQty": 1775,
          "bidprice": 2164.8,
          "askQty": 1000,
          "askPrice": 2433.15,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21650,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 21650,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE21650.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 1775,
          "totalSellQuantity": 2775,
          "bidQty": 1775,
          "bidprice": 2117.25,
          "askQty": 1000,
          "askPrice": 2382.15,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 21650,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE21650.00",
          "openInterest": 27527,
          "changeinOpenInterest": 27527,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 352050,
          "impliedVolatility": 32.29,
          "lastPrice": 2.3,
          "change": -13.25,
          "pChange": -85.2090032154341,
          "totalBuyQuantity": 127825,
          "totalSellQuantity": 31150,
          "bidQty": 600,
          "bidprice": 2.2,
          "askQty": 1500,
          "askPrice": 2.45,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21700,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 21700,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE21700.00",
          "openInterest": 318402,
          "changeinOpenInterest": 56264,
          "pchangeinOpenInterest": 21.4635039559316,
          "totalTradedVolume": 969104,
          "impliedVolatility": 32.11,
          "lastPrice": 2.6,
          "change": -1.65,
          "pChange": -38.8235294117647,
          "totalBuyQuantity": 1143850,
          "totalSellQuantity": 111500,
          "bidQty": 2100,
          "bidprice": 2.5,
          "askQty": 1200,
          "askPrice": 2.6,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 21700,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE21700.00",
          "openInterest": 9,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 6,
          "impliedVolatility": 0,
          "lastPrice": 2235,
          "change": 545,
          "pChange": 32.2485207100592,
          "totalBuyQuantity": 5550,
          "totalSellQuantity": 5550,
          "bidQty": 225,
          "bidprice": 2142.9,
          "askQty": 75,
          "askPrice": 2241.35,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21750,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 21750,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE21750.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 2041.55,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 4300,
          "totalSellQuantity": 4300,
          "bidQty": 1775,
          "bidprice": 1919.5,
          "askQty": 1000,
          "askPrice": 2250.55,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 21750,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE21750.00",
          "openInterest": 52721,
          "changeinOpenInterest": 16931,
          "pchangeinOpenInterest": 47.3065101983794,
          "totalTradedVolume": 185028,
          "impliedVolatility": 31.66,
          "lastPrice": 2.75,
          "change": -1.8,
          "pChange": -39.5604395604396,
          "totalBuyQuantity": 132800,
          "totalSellQuantity": 19900,
          "bidQty": 50,
          "bidprice": 2.65,
          "askQty": 275,
          "askPrice": 2.9,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21800,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 21800,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE21800.00",
          "openInterest": 146752,
          "changeinOpenInterest": 30088,
          "pchangeinOpenInterest": 25.7903037783721,
          "totalTradedVolume": 456356,
          "impliedVolatility": 31.13,
          "lastPrice": 2.85,
          "change": -1.75,
          "pChange": -38.0434782608696,
          "totalBuyQuantity": 224200,
          "totalSellQuantity": 35350,
          "bidQty": 750,
          "bidprice": 2.75,
          "askQty": 5075,
          "askPrice": 3,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 21800,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE21800.00",
          "openInterest": 17,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 6,
          "impliedVolatility": 0,
          "lastPrice": 2070,
          "change": 500,
          "pChange": 31.8471337579618,
          "totalBuyQuantity": 5525,
          "totalSellQuantity": 5300,
          "bidQty": 225,
          "bidprice": 2057.3,
          "askQty": 150,
          "askPrice": 2115.45,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21850,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 21850,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE21850.00",
          "openInterest": 5,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1510.5,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 4300,
          "totalSellQuantity": 4300,
          "bidQty": 1775,
          "bidprice": 1823.7,
          "askQty": 625,
          "askPrice": 2113.05,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 21850,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE21850.00",
          "openInterest": 29719,
          "changeinOpenInterest": 6317,
          "pchangeinOpenInterest": 26.9934193658662,
          "totalTradedVolume": 115146,
          "impliedVolatility": 30.53,
          "lastPrice": 2.9,
          "change": -1.9,
          "pChange": -39.5833333333333,
          "totalBuyQuantity": 129275,
          "totalSellQuantity": 13625,
          "bidQty": 600,
          "bidprice": 2.7,
          "askQty": 625,
          "askPrice": 3.05,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21900,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 21900,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE21900.00",
          "openInterest": 6,
          "changeinOpenInterest": 4,
          "pchangeinOpenInterest": 200,
          "totalTradedVolume": 5,
          "impliedVolatility": 0,
          "lastPrice": 1972.15,
          "change": 512.15,
          "pChange": 35.0787671232877,
          "totalBuyQuantity": 5450,
          "totalSellQuantity": 5275,
          "bidQty": 100,
          "bidprice": 1987.55,
          "askQty": 900,
          "askPrice": 2055.35,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 21900,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE21900.00",
          "openInterest": 64241,
          "changeinOpenInterest": 19322,
          "pchangeinOpenInterest": 43.0152051470425,
          "totalTradedVolume": 284141,
          "impliedVolatility": 30.11,
          "lastPrice": 3.1,
          "change": -2.3,
          "pChange": -42.5925925925926,
          "totalBuyQuantity": 115200,
          "totalSellQuantity": 17000,
          "bidQty": 125,
          "bidprice": 3.1,
          "askQty": 625,
          "askPrice": 3.3,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 21950,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 21950,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE21950.00",
          "openInterest": 13536,
          "changeinOpenInterest": 705,
          "pchangeinOpenInterest": 5.49450549450549,
          "totalTradedVolume": 90336,
          "impliedVolatility": 29.62,
          "lastPrice": 3.25,
          "change": -2.5,
          "pChange": -43.4782608695652,
          "totalBuyQuantity": 105275,
          "totalSellQuantity": 17425,
          "bidQty": 750,
          "bidprice": 2.8,
          "askQty": 625,
          "askPrice": 3.3,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 21950,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE21950.00",
          "openInterest": 2,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1534.8,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 4300,
          "totalSellQuantity": 4300,
          "bidQty": 625,
          "bidprice": 1879.35,
          "askQty": 1000,
          "askPrice": 2008.15,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22000,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 22000,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE22000.00",
          "openInterest": 1560,
          "changeinOpenInterest": -130,
          "pchangeinOpenInterest": -7.69230769230769,
          "totalTradedVolume": 1067,
          "impliedVolatility": 0,
          "lastPrice": 1895.65,
          "change": 544.55,
          "pChange": 40.304196580564,
          "totalBuyQuantity": 7450,
          "totalSellQuantity": 7000,
          "bidQty": 75,
          "bidprice": 1899.65,
          "askQty": 250,
          "askPrice": 1911.6,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22000,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE22000.00",
          "openInterest": 229969,
          "changeinOpenInterest": 64138,
          "pchangeinOpenInterest": 38.6767250996496,
          "totalTradedVolume": 1098157,
          "impliedVolatility": 29.28,
          "lastPrice": 3.55,
          "change": -3.05,
          "pChange": -46.2121212121212,
          "totalBuyQuantity": 1458850,
          "totalSellQuantity": 117150,
          "bidQty": 225,
          "bidprice": 3.5,
          "askQty": 325,
          "askPrice": 3.55,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22050,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 22050,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE22050.00",
          "openInterest": 8676,
          "changeinOpenInterest": -823,
          "pchangeinOpenInterest": -8.66406990209496,
          "totalTradedVolume": 166227,
          "impliedVolatility": 28.54,
          "lastPrice": 3.5,
          "change": -3.6,
          "pChange": -50.7042253521127,
          "totalBuyQuantity": 104050,
          "totalSellQuantity": 11450,
          "bidQty": 225,
          "bidprice": 3.45,
          "askQty": 1250,
          "askPrice": 3.6,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22050,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE22050.00",
          "openInterest": 5,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1483.1,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 4925,
          "totalSellQuantity": 4925,
          "bidQty": 625,
          "bidprice": 1797.55,
          "askQty": 625,
          "askPrice": 1906.45,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22100,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 22100,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE22100.00",
          "openInterest": 83,
          "changeinOpenInterest": 2,
          "pchangeinOpenInterest": 2.46913580246914,
          "totalTradedVolume": 5,
          "impliedVolatility": 0,
          "lastPrice": 1809.7,
          "change": 535,
          "pChange": 41.9706597630815,
          "totalBuyQuantity": 5700,
          "totalSellQuantity": 5950,
          "bidQty": 225,
          "bidprice": 1749.5,
          "askQty": 50,
          "askPrice": 1823.3,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22100,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE22100.00",
          "openInterest": 40647,
          "changeinOpenInterest": 20424,
          "pchangeinOpenInterest": 100.993917816348,
          "totalTradedVolume": 390397,
          "impliedVolatility": 27.9,
          "lastPrice": 3.55,
          "change": -4.4,
          "pChange": -55.3459119496855,
          "totalBuyQuantity": 172575,
          "totalSellQuantity": 12225,
          "bidQty": 200,
          "bidprice": 3.55,
          "askQty": 625,
          "askPrice": 3.8,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22150,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 22150,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE22150.00",
          "openInterest": 8,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1196.35,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 4950,
          "totalSellQuantity": 4925,
          "bidQty": 625,
          "bidprice": 1702.75,
          "askQty": 625,
          "askPrice": 1805.8,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22150,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE22150.00",
          "openInterest": 12825,
          "changeinOpenInterest": 3634,
          "pchangeinOpenInterest": 39.5386791426395,
          "totalTradedVolume": 107828,
          "impliedVolatility": 27.67,
          "lastPrice": 4,
          "change": -4.65,
          "pChange": -53.757225433526,
          "totalBuyQuantity": 104825,
          "totalSellQuantity": 7525,
          "bidQty": 125,
          "bidprice": 3.85,
          "askQty": 1125,
          "askPrice": 4.1,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22200,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 22200,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE22200.00",
          "openInterest": 111586,
          "changeinOpenInterest": 52617,
          "pchangeinOpenInterest": 89.2282385660262,
          "totalTradedVolume": 710783,
          "impliedVolatility": 26.92,
          "lastPrice": 3.95,
          "change": -5.6,
          "pChange": -58.6387434554974,
          "totalBuyQuantity": 114975,
          "totalSellQuantity": 28875,
          "bidQty": 50,
          "bidprice": 3.95,
          "askQty": 1125,
          "askPrice": 4.2,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22200,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE22200.00",
          "openInterest": 42,
          "changeinOpenInterest": 3,
          "pchangeinOpenInterest": 7.69230769230769,
          "totalTradedVolume": 4,
          "impliedVolatility": 0,
          "lastPrice": 1530,
          "change": 368.9,
          "pChange": 31.7715959004392,
          "totalBuyQuantity": 5600,
          "totalSellQuantity": 5950,
          "bidQty": 75,
          "bidprice": 1698.3,
          "askQty": 100,
          "askPrice": 1719.5,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22250,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 22250,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE22250.00",
          "openInterest": 23354,
          "changeinOpenInterest": 7360,
          "pchangeinOpenInterest": 46.0172564711767,
          "totalTradedVolume": 165455,
          "impliedVolatility": 26.72,
          "lastPrice": 4.5,
          "change": -6.25,
          "pChange": -58.1395348837209,
          "totalBuyQuantity": 169450,
          "totalSellQuantity": 24125,
          "bidQty": 250,
          "bidprice": 4.45,
          "askQty": 525,
          "askPrice": 4.5,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22250,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE22250.00",
          "openInterest": 10,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 1290.35,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 4300,
          "totalSellQuantity": 4300,
          "bidQty": 1775,
          "bidprice": 1502.3,
          "askQty": 1000,
          "askPrice": 1716.6,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22300,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 22300,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE22300.00",
          "openInterest": 142,
          "changeinOpenInterest": 10,
          "pchangeinOpenInterest": 7.57575757575758,
          "totalTradedVolume": 45,
          "impliedVolatility": 0,
          "lastPrice": 1600,
          "change": 538.15,
          "pChange": 50.6804162546499,
          "totalBuyQuantity": 5825,
          "totalSellQuantity": 6050,
          "bidQty": 275,
          "bidprice": 1600.05,
          "askQty": 900,
          "askPrice": 1656.4,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22300,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE22300.00",
          "openInterest": 82519,
          "changeinOpenInterest": 19315,
          "pchangeinOpenInterest": 30.5597746978039,
          "totalTradedVolume": 616706,
          "impliedVolatility": 26.29,
          "lastPrice": 4.85,
          "change": -7.4,
          "pChange": -60.4081632653061,
          "totalBuyQuantity": 105100,
          "totalSellQuantity": 25525,
          "bidQty": 100,
          "bidprice": 4.55,
          "askQty": 1100,
          "askPrice": 4.85,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22350,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 22350,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE22350.00",
          "openInterest": 9141,
          "changeinOpenInterest": -1037,
          "pchangeinOpenInterest": -10.1886421693849,
          "totalTradedVolume": 191795,
          "impliedVolatility": 26.31,
          "lastPrice": 5.85,
          "change": -7.9,
          "pChange": -57.4545454545455,
          "totalBuyQuantity": 86650,
          "totalSellQuantity": 18975,
          "bidQty": 1175,
          "bidprice": 5,
          "askQty": 1125,
          "askPrice": 5.5,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22350,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE22350.00",
          "openInterest": 6,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 1,
          "impliedVolatility": 0,
          "lastPrice": 1444.15,
          "change": 424.65,
          "pChange": 41.6527709661599,
          "totalBuyQuantity": 5050,
          "totalSellQuantity": 5025,
          "bidQty": 100,
          "bidprice": 1537.8,
          "askQty": 100,
          "askPrice": 1571.15,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22400,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 22400,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE22400.00",
          "openInterest": 82588,
          "changeinOpenInterest": 31251,
          "pchangeinOpenInterest": 60.8742232697664,
          "totalTradedVolume": 699939,
          "impliedVolatility": 25.2,
          "lastPrice": 5.3,
          "change": -10.3,
          "pChange": -66.025641025641,
          "totalBuyQuantity": 83525,
          "totalSellQuantity": 36175,
          "bidQty": 250,
          "bidprice": 5.3,
          "askQty": 1150,
          "askPrice": 6,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22400,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE22400.00",
          "openInterest": 210,
          "changeinOpenInterest": 33,
          "pchangeinOpenInterest": 18.6440677966102,
          "totalTradedVolume": 222,
          "impliedVolatility": 0,
          "lastPrice": 1476.45,
          "change": 513.8,
          "pChange": 53.3735002337298,
          "totalBuyQuantity": 5850,
          "totalSellQuantity": 5225,
          "bidQty": 150,
          "bidprice": 1501.1,
          "askQty": 50,
          "askPrice": 1514.55,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22450,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 22450,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE22450.00",
          "openInterest": 30606,
          "changeinOpenInterest": 22246,
          "pchangeinOpenInterest": 266.1004784689,
          "totalTradedVolume": 303692,
          "impliedVolatility": 24.72,
          "lastPrice": 5.65,
          "change": -11.85,
          "pChange": -67.7142857142857,
          "totalBuyQuantity": 92150,
          "totalSellQuantity": 32950,
          "bidQty": 50,
          "bidprice": 5.65,
          "askQty": 1000,
          "askPrice": 6.4,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22450,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE22450.00",
          "openInterest": 655,
          "changeinOpenInterest": -2,
          "pchangeinOpenInterest": -0.30441400304414,
          "totalTradedVolume": 90,
          "impliedVolatility": 0,
          "lastPrice": 1463.3,
          "change": 543.9,
          "pChange": 59.1581466173591,
          "totalBuyQuantity": 5375,
          "totalSellQuantity": 5325,
          "bidQty": 25,
          "bidprice": 1439.85,
          "askQty": 75,
          "askPrice": 1474.1,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22500,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 22500,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE22500.00",
          "openInterest": 266048,
          "changeinOpenInterest": 63660,
          "pchangeinOpenInterest": 31.4544340573552,
          "totalTradedVolume": 1400953,
          "impliedVolatility": 24.82,
          "lastPrice": 7,
          "change": -13.35,
          "pChange": -65.6019656019656,
          "totalBuyQuantity": 908200,
          "totalSellQuantity": 137075,
          "bidQty": 8900,
          "bidprice": 7,
          "askQty": 50,
          "askPrice": 7.1,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22500,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE22500.00",
          "openInterest": 17574,
          "changeinOpenInterest": -2465,
          "pchangeinOpenInterest": -12.301013024602,
          "totalTradedVolume": 6780,
          "impliedVolatility": 0,
          "lastPrice": 1405,
          "change": 541.8,
          "pChange": 62.7664504170528,
          "totalBuyQuantity": 10075,
          "totalSellQuantity": 7175,
          "bidQty": 50,
          "bidprice": 1403.8,
          "askQty": 75,
          "askPrice": 1415.55,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22550,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 22550,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE22550.00",
          "openInterest": 2978,
          "changeinOpenInterest": 48,
          "pchangeinOpenInterest": 1.6382252559727,
          "totalTradedVolume": 171,
          "impliedVolatility": 0,
          "lastPrice": 1353.95,
          "change": 525.55,
          "pChange": 63.4415741187832,
          "totalBuyQuantity": 7750,
          "totalSellQuantity": 7150,
          "bidQty": 150,
          "bidprice": 1354.55,
          "askQty": 150,
          "askPrice": 1368.75,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22550,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE22550.00",
          "openInterest": 21505,
          "changeinOpenInterest": 12363,
          "pchangeinOpenInterest": 135.232990592868,
          "totalTradedVolume": 289413,
          "impliedVolatility": 24.29,
          "lastPrice": 7.4,
          "change": -15.75,
          "pChange": -68.0345572354212,
          "totalBuyQuantity": 78925,
          "totalSellQuantity": 27200,
          "bidQty": 25,
          "bidprice": 7.65,
          "askQty": 1000,
          "askPrice": 8,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22600,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 22600,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE22600.00",
          "openInterest": 81478,
          "changeinOpenInterest": 44424,
          "pchangeinOpenInterest": 119.889890430183,
          "totalTradedVolume": 821226,
          "impliedVolatility": 24.07,
          "lastPrice": 8.45,
          "change": -18.15,
          "pChange": -68.2330827067669,
          "totalBuyQuantity": 81225,
          "totalSellQuantity": 36500,
          "bidQty": 1500,
          "bidprice": 8.35,
          "askQty": 550,
          "askPrice": 8.6,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22600,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE22600.00",
          "openInterest": 669,
          "changeinOpenInterest": -196,
          "pchangeinOpenInterest": -22.6589595375723,
          "totalTradedVolume": 1243,
          "impliedVolatility": 0,
          "lastPrice": 1303.5,
          "change": 531.95,
          "pChange": 68.9456289287797,
          "totalBuyQuantity": 12050,
          "totalSellQuantity": 8750,
          "bidQty": 150,
          "bidprice": 1306.05,
          "askQty": 25,
          "askPrice": 1316.1,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22650,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 22650,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE22650.00",
          "openInterest": 470,
          "changeinOpenInterest": 21,
          "pchangeinOpenInterest": 4.67706013363029,
          "totalTradedVolume": 177,
          "impliedVolatility": 0,
          "lastPrice": 1232.55,
          "change": 500.95,
          "pChange": 68.4732094040459,
          "totalBuyQuantity": 8200,
          "totalSellQuantity": 6175,
          "bidQty": 50,
          "bidprice": 1256.5,
          "askQty": 50,
          "askPrice": 1267.7,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22650,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE22650.00",
          "openInterest": 41599,
          "changeinOpenInterest": 30918,
          "pchangeinOpenInterest": 289.467278344724,
          "totalTradedVolume": 439130,
          "impliedVolatility": 23.79,
          "lastPrice": 9.5,
          "change": -20.9,
          "pChange": -68.75,
          "totalBuyQuantity": 77250,
          "totalSellQuantity": 38300,
          "bidQty": 1875,
          "bidprice": 9.5,
          "askQty": 1000,
          "askPrice": 9.75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22700,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 22700,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE22700.00",
          "openInterest": 314,
          "changeinOpenInterest": -33,
          "pchangeinOpenInterest": -9.51008645533141,
          "totalTradedVolume": 739,
          "impliedVolatility": 0,
          "lastPrice": 1198.65,
          "change": 518.9,
          "pChange": 76.3368885619713,
          "totalBuyQuantity": 8800,
          "totalSellQuantity": 7875,
          "bidQty": 175,
          "bidprice": 1209,
          "askQty": 1800,
          "askPrice": 1222.65,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22700,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE22700.00",
          "openInterest": 92963,
          "changeinOpenInterest": 32670,
          "pchangeinOpenInterest": 54.1853946560961,
          "totalTradedVolume": 982139,
          "impliedVolatility": 23.63,
          "lastPrice": 11,
          "change": -24.1,
          "pChange": -68.6609686609687,
          "totalBuyQuantity": 91725,
          "totalSellQuantity": 48125,
          "bidQty": 50,
          "bidprice": 10.5,
          "askQty": 1000,
          "askPrice": 10.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22750,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 22750,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE22750.00",
          "openInterest": 38866,
          "changeinOpenInterest": 24284,
          "pchangeinOpenInterest": 166.534083116171,
          "totalTradedVolume": 433621,
          "impliedVolatility": 23.47,
          "lastPrice": 12.7,
          "change": -27.6,
          "pChange": -68.4863523573201,
          "totalBuyQuantity": 81075,
          "totalSellQuantity": 26675,
          "bidQty": 125,
          "bidprice": 12.15,
          "askQty": 1000,
          "askPrice": 12.4,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22750,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE22750.00",
          "openInterest": 658,
          "changeinOpenInterest": -24,
          "pchangeinOpenInterest": -3.51906158357771,
          "totalTradedVolume": 328,
          "impliedVolatility": 0,
          "lastPrice": 1144.8,
          "change": 516.75,
          "pChange": 82.2784810126582,
          "totalBuyQuantity": 10400,
          "totalSellQuantity": 7150,
          "bidQty": 1800,
          "bidprice": 1159.2,
          "askQty": 1800,
          "askPrice": 1172.4,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22800,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 22800,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE22800.00",
          "openInterest": 1789,
          "changeinOpenInterest": 244,
          "pchangeinOpenInterest": 15.7928802588997,
          "totalTradedVolume": 3072,
          "impliedVolatility": 0,
          "lastPrice": 1105,
          "change": 508.8,
          "pChange": 85.340489768534,
          "totalBuyQuantity": 13125,
          "totalSellQuantity": 9500,
          "bidQty": 1800,
          "bidprice": 1111.2,
          "askQty": 1800,
          "askPrice": 1121.25,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22800,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE22800.00",
          "openInterest": 85464,
          "changeinOpenInterest": 3052,
          "pchangeinOpenInterest": 3.70334417317866,
          "totalTradedVolume": 977648,
          "impliedVolatility": 22.92,
          "lastPrice": 13.5,
          "change": -32.8,
          "pChange": -70.8423326133909,
          "totalBuyQuantity": 92700,
          "totalSellQuantity": 53425,
          "bidQty": 850,
          "bidprice": 13.5,
          "askQty": 675,
          "askPrice": 13.65,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22850,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 22850,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE22850.00",
          "openInterest": 1094,
          "changeinOpenInterest": -58,
          "pchangeinOpenInterest": -5.03472222222222,
          "totalTradedVolume": 749,
          "impliedVolatility": 0,
          "lastPrice": 1045,
          "change": 500.55,
          "pChange": 91.9368169712554,
          "totalBuyQuantity": 11950,
          "totalSellQuantity": 6450,
          "bidQty": 175,
          "bidprice": 1063.35,
          "askQty": 175,
          "askPrice": 1075.8,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 22850,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE22850.00",
          "openInterest": 19392,
          "changeinOpenInterest": 7144,
          "pchangeinOpenInterest": 58.3278902677988,
          "totalTradedVolume": 363965,
          "impliedVolatility": 22.62,
          "lastPrice": 15.15,
          "change": -38.05,
          "pChange": -71.5225563909774,
          "totalBuyQuantity": 73900,
          "totalSellQuantity": 31475,
          "bidQty": 50,
          "bidprice": 14.3,
          "askQty": 200,
          "askPrice": 15.15,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22900,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 22900,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE22900.00",
          "openInterest": 100159,
          "changeinOpenInterest": 36565,
          "pchangeinOpenInterest": 57.4975626631443,
          "totalTradedVolume": 961386,
          "impliedVolatility": 22.12,
          "lastPrice": 16.3,
          "change": -45.15,
          "pChange": -73.4743694060212,
          "totalBuyQuantity": 85775,
          "totalSellQuantity": 59025,
          "bidQty": 3800,
          "bidprice": 16.1,
          "askQty": 1725,
          "askPrice": 16.9,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22900,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE22900.00",
          "openInterest": 848,
          "changeinOpenInterest": -122,
          "pchangeinOpenInterest": -12.5773195876289,
          "totalTradedVolume": 2947,
          "impliedVolatility": 0,
          "lastPrice": 1010,
          "change": 500.9,
          "pChange": 98.3893144765272,
          "totalBuyQuantity": 17425,
          "totalSellQuantity": 10075,
          "bidQty": 600,
          "bidprice": 1014,
          "askQty": 1800,
          "askPrice": 1027.65,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 22950,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 22950,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE22950.00",
          "openInterest": 37047,
          "changeinOpenInterest": 23043,
          "pchangeinOpenInterest": 164.545844044559,
          "totalTradedVolume": 470638,
          "impliedVolatility": 21.94,
          "lastPrice": 18.8,
          "change": -50.65,
          "pChange": -72.9301655867531,
          "totalBuyQuantity": 75525,
          "totalSellQuantity": 39125,
          "bidQty": 700,
          "bidprice": 18,
          "askQty": 1000,
          "askPrice": 18.8,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 22950,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE22950.00",
          "openInterest": 709,
          "changeinOpenInterest": -93,
          "pchangeinOpenInterest": -11.5960099750623,
          "totalTradedVolume": 1268,
          "impliedVolatility": 0,
          "lastPrice": 963.35,
          "change": 497.25,
          "pChange": 106.683115211328,
          "totalBuyQuantity": 176625,
          "totalSellQuantity": 8900,
          "bidQty": 175,
          "bidprice": 966.85,
          "askQty": 1800,
          "askPrice": 977.4,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23000,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 23000,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE23000.00",
          "openInterest": 39085,
          "changeinOpenInterest": -4108,
          "pchangeinOpenInterest": -9.51080036116963,
          "totalTradedVolume": 75959,
          "impliedVolatility": 0,
          "lastPrice": 918.25,
          "change": 493.05,
          "pChange": 115.957196613358,
          "totalBuyQuantity": 183900,
          "totalSellQuantity": 13325,
          "bidQty": 1800,
          "bidprice": 919.35,
          "askQty": 1800,
          "askPrice": 928.65,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23000,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE23000.00",
          "openInterest": 283955,
          "changeinOpenInterest": 63506,
          "pchangeinOpenInterest": 28.8075700048537,
          "totalTradedVolume": 2107105,
          "impliedVolatility": 21.65,
          "lastPrice": 21.2,
          "change": -58.75,
          "pChange": -73.4834271419637,
          "totalBuyQuantity": 82450,
          "totalSellQuantity": 522000,
          "bidQty": 50,
          "bidprice": 20.75,
          "askQty": 425,
          "askPrice": 21.2,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23050,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 23050,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE23050.00",
          "openInterest": 1436,
          "changeinOpenInterest": -52,
          "pchangeinOpenInterest": -3.49462365591398,
          "totalTradedVolume": 5866,
          "impliedVolatility": 0,
          "lastPrice": 857.9,
          "change": 467.7,
          "pChange": 119.861609431061,
          "totalBuyQuantity": 104400,
          "totalSellQuantity": 7400,
          "bidQty": 175,
          "bidprice": 872.35,
          "askQty": 100,
          "askPrice": 882.25,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23050,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE23050.00",
          "openInterest": 35884,
          "changeinOpenInterest": 23339,
          "pchangeinOpenInterest": 186.042247907533,
          "totalTradedVolume": 532282,
          "impliedVolatility": 21.16,
          "lastPrice": 23,
          "change": -67.9,
          "pChange": -74.6974697469747,
          "totalBuyQuantity": 15225,
          "totalSellQuantity": 96275,
          "bidQty": 2250,
          "bidprice": 23,
          "askQty": 1000,
          "askPrice": 23.65,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23100,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 23100,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE23100.00",
          "openInterest": 99867,
          "changeinOpenInterest": 35212,
          "pchangeinOpenInterest": 54.4613718969917,
          "totalTradedVolume": 1149061,
          "impliedVolatility": 20.98,
          "lastPrice": 26.5,
          "change": -77.15,
          "pChange": -74.433188615533,
          "totalBuyQuantity": 23550,
          "totalSellQuantity": 126450,
          "bidQty": 1200,
          "bidprice": 26,
          "askQty": 1000,
          "askPrice": 27.1,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23100,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE23100.00",
          "openInterest": 6532,
          "changeinOpenInterest": -2768,
          "pchangeinOpenInterest": -29.7634408602151,
          "totalTradedVolume": 31498,
          "impliedVolatility": 0,
          "lastPrice": 827.55,
          "change": 476,
          "pChange": 135.400369790926,
          "totalBuyQuantity": 36575,
          "totalSellQuantity": 9200,
          "bidQty": 175,
          "bidprice": 825.8,
          "askQty": 1800,
          "askPrice": 835.8,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23150,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 23150,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE23150.00",
          "openInterest": 23616,
          "changeinOpenInterest": 6563,
          "pchangeinOpenInterest": 38.4858969096347,
          "totalTradedVolume": 613793,
          "impliedVolatility": 20.63,
          "lastPrice": 29.6,
          "change": -87.35,
          "pChange": -74.690038477982,
          "totalBuyQuantity": 16850,
          "totalSellQuantity": 74100,
          "bidQty": 1425,
          "bidprice": 29.6,
          "askQty": 1000,
          "askPrice": 30.5,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23150,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE23150.00",
          "openInterest": 3157,
          "changeinOpenInterest": -306,
          "pchangeinOpenInterest": -8.83626913081144,
          "totalTradedVolume": 16325,
          "impliedVolatility": 0,
          "lastPrice": 779.45,
          "change": 465.1,
          "pChange": 147.956099888659,
          "totalBuyQuantity": 32850,
          "totalSellQuantity": 9200,
          "bidQty": 600,
          "bidprice": 779,
          "askQty": 1800,
          "askPrice": 788.25,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23200,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 23200,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE23200.00",
          "openInterest": 14620,
          "changeinOpenInterest": -6747,
          "pchangeinOpenInterest": -31.5767304722235,
          "totalTradedVolume": 141244,
          "impliedVolatility": 0,
          "lastPrice": 733.4,
          "change": 452.6,
          "pChange": 161.182336182336,
          "totalBuyQuantity": 41800,
          "totalSellQuantity": 11500,
          "bidQty": 50,
          "bidprice": 733.1,
          "askQty": 600,
          "askPrice": 742.9,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23200,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE23200.00",
          "openInterest": 136799,
          "changeinOpenInterest": 37683,
          "pchangeinOpenInterest": 38.0190887445014,
          "totalTradedVolume": 1653128,
          "impliedVolatility": 20.44,
          "lastPrice": 34,
          "change": -99,
          "pChange": -74.4360902255639,
          "totalBuyQuantity": 27100,
          "totalSellQuantity": 190275,
          "bidQty": 25,
          "bidprice": 33.15,
          "askQty": 250,
          "askPrice": 34,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23250,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 23250,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE23250.00",
          "openInterest": 6124,
          "changeinOpenInterest": -1808,
          "pchangeinOpenInterest": -22.7937468482098,
          "totalTradedVolume": 56069,
          "impliedVolatility": 0,
          "lastPrice": 685.7,
          "change": 437.35,
          "pChange": 176.1022750151,
          "totalBuyQuantity": 22600,
          "totalSellQuantity": 9475,
          "bidQty": 600,
          "bidprice": 687.8,
          "askQty": 1800,
          "askPrice": 696.3,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23250,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE23250.00",
          "openInterest": 38966,
          "changeinOpenInterest": 18394,
          "pchangeinOpenInterest": 89.4127940890531,
          "totalTradedVolume": 761718,
          "impliedVolatility": 20.25,
          "lastPrice": 39,
          "change": -111.35,
          "pChange": -74.0605254406385,
          "totalBuyQuantity": 9025,
          "totalSellQuantity": 86125,
          "bidQty": 25,
          "bidprice": 38,
          "askQty": 1250,
          "askPrice": 39,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23300,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 23300,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE23300.00",
          "openInterest": 44881,
          "changeinOpenInterest": -60593,
          "pchangeinOpenInterest": -57.4482810929708,
          "totalTradedVolume": 606621,
          "impliedVolatility": 0,
          "lastPrice": 644.25,
          "change": 428.3,
          "pChange": 198.332947441537,
          "totalBuyQuantity": 65075,
          "totalSellQuantity": 52225,
          "bidQty": 25,
          "bidprice": 643.8,
          "askQty": 25,
          "askPrice": 650.5,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23300,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE23300.00",
          "openInterest": 157849,
          "changeinOpenInterest": 6783,
          "pchangeinOpenInterest": 4.49009042405306,
          "totalTradedVolume": 2216083,
          "impliedVolatility": 19.88,
          "lastPrice": 43.4,
          "change": -127.5,
          "pChange": -74.6050321825629,
          "totalBuyQuantity": 45725,
          "totalSellQuantity": 367525,
          "bidQty": 50,
          "bidprice": 42.75,
          "askQty": 1000,
          "askPrice": 43.4,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23350,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 23350,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE23350.00",
          "openInterest": 61717,
          "changeinOpenInterest": 4977,
          "pchangeinOpenInterest": 8.77158970743743,
          "totalTradedVolume": 999230,
          "impliedVolatility": 19.66,
          "lastPrice": 49.5,
          "change": -143.25,
          "pChange": -74.3190661478599,
          "totalBuyQuantity": 15775,
          "totalSellQuantity": 156225,
          "bidQty": 100,
          "bidprice": 48,
          "askQty": 1575,
          "askPrice": 49.5,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23350,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE23350.00",
          "openInterest": 34510,
          "changeinOpenInterest": -22464,
          "pchangeinOpenInterest": -39.428511250746,
          "totalTradedVolume": 353535,
          "impliedVolatility": 11.66,
          "lastPrice": 602.25,
          "change": 413.95,
          "pChange": 219.835369091875,
          "totalBuyQuantity": 28450,
          "totalSellQuantity": 9750,
          "bidQty": 175,
          "bidprice": 598.9,
          "askQty": 1800,
          "askPrice": 607.05,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23400,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 23400,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE23400.00",
          "openInterest": 174634,
          "changeinOpenInterest": 50682,
          "pchangeinOpenInterest": 40.8884084161611,
          "totalTradedVolume": 2832696,
          "impliedVolatility": 19.28,
          "lastPrice": 55.1,
          "change": -160.35,
          "pChange": -74.4256207936876,
          "totalBuyQuantity": 45550,
          "totalSellQuantity": 417650,
          "bidQty": 25,
          "bidprice": 55.15,
          "askQty": 1000,
          "askPrice": 55.6,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23400,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE23400.00",
          "openInterest": 67013,
          "changeinOpenInterest": -44812,
          "pchangeinOpenInterest": -40.0733288620613,
          "totalTradedVolume": 1487702,
          "impliedVolatility": 11.75,
          "lastPrice": 555.35,
          "change": 393.25,
          "pChange": 242.597162245527,
          "totalBuyQuantity": 47300,
          "totalSellQuantity": 11700,
          "bidQty": 25,
          "bidprice": 555.35,
          "askQty": 1800,
          "askPrice": 562.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23450,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 23450,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE23450.00",
          "openInterest": 30613,
          "changeinOpenInterest": 9311,
          "pchangeinOpenInterest": 43.7095108440522,
          "totalTradedVolume": 948477,
          "impliedVolatility": 12.78,
          "lastPrice": 514.2,
          "change": 374.6,
          "pChange": 268.338108882522,
          "totalBuyQuantity": 27550,
          "totalSellQuantity": 7650,
          "bidQty": 600,
          "bidprice": 512.55,
          "askQty": 25,
          "askPrice": 518.15,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23450,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE23450.00",
          "openInterest": 57613,
          "changeinOpenInterest": 43571,
          "pchangeinOpenInterest": 310.290556900726,
          "totalTradedVolume": 1371396,
          "impliedVolatility": 19.15,
          "lastPrice": 63.5,
          "change": -177.8,
          "pChange": -73.6842105263158,
          "totalBuyQuantity": 18425,
          "totalSellQuantity": 171775,
          "bidQty": 1900,
          "bidprice": 62,
          "askQty": 25,
          "askPrice": 63.35,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23500,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 23500,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE23500.00",
          "openInterest": 307822,
          "changeinOpenInterest": 154879,
          "pchangeinOpenInterest": 101.265831061245,
          "totalTradedVolume": 4386764,
          "impliedVolatility": 18.78,
          "lastPrice": 70.75,
          "change": -198.6,
          "pChange": -73.7330610729534,
          "totalBuyQuantity": 498925,
          "totalSellQuantity": 717500,
          "bidQty": 775,
          "bidprice": 69.2,
          "askQty": 275,
          "askPrice": 70.75,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23500,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE23500.00",
          "openInterest": 121711,
          "changeinOpenInterest": -50772,
          "pchangeinOpenInterest": -29.4359444119131,
          "totalTradedVolume": 3718750,
          "impliedVolatility": 13.06,
          "lastPrice": 471.8,
          "change": 355,
          "pChange": 303.938356164384,
          "totalBuyQuantity": 139625,
          "totalSellQuantity": 24725,
          "bidQty": 1800,
          "bidprice": 471.6,
          "askQty": 600,
          "askPrice": 477.7,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23550,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 23550,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE23550.00",
          "openInterest": 29696,
          "changeinOpenInterest": 5923,
          "pchangeinOpenInterest": 24.9148193328566,
          "totalTradedVolume": 1632316,
          "impliedVolatility": 13.52,
          "lastPrice": 432.65,
          "change": 334.95,
          "pChange": 342.835209825998,
          "totalBuyQuantity": 28350,
          "totalSellQuantity": 11375,
          "bidQty": 200,
          "bidprice": 432.65,
          "askQty": 600,
          "askPrice": 438.4,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23550,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE23550.00",
          "openInterest": 61518,
          "changeinOpenInterest": 49050,
          "pchangeinOpenInterest": 393.407122232916,
          "totalTradedVolume": 1450609,
          "impliedVolatility": 18.42,
          "lastPrice": 79,
          "change": -218.35,
          "pChange": -73.431982512191,
          "totalBuyQuantity": 18800,
          "totalSellQuantity": 223500,
          "bidQty": 1000,
          "bidprice": 77.7,
          "askQty": 1025,
          "askPrice": 80.75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23600,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 23600,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE23600.00",
          "openInterest": 71678,
          "changeinOpenInterest": -32631,
          "pchangeinOpenInterest": -31.2830148884564,
          "totalTradedVolume": 3036181,
          "impliedVolatility": 14.17,
          "lastPrice": 397.6,
          "change": 317.5,
          "pChange": 396.379525593009,
          "totalBuyQuantity": 67475,
          "totalSellQuantity": 15850,
          "bidQty": 600,
          "bidprice": 392,
          "askQty": 75,
          "askPrice": 398.8,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23600,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE23600.00",
          "openInterest": 158077,
          "changeinOpenInterest": 97365,
          "pchangeinOpenInterest": 160.371919884043,
          "totalTradedVolume": 2356407,
          "impliedVolatility": 18.31,
          "lastPrice": 90.8,
          "change": -240.35,
          "pChange": -72.580401630681,
          "totalBuyQuantity": 47750,
          "totalSellQuantity": 339150,
          "bidQty": 150,
          "bidprice": 89.55,
          "askQty": 950,
          "askPrice": 90.8,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23650,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 23650,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE23650.00",
          "openInterest": 43355,
          "changeinOpenInterest": 35670,
          "pchangeinOpenInterest": 464.150943396226,
          "totalTradedVolume": 912111,
          "impliedVolatility": 17.92,
          "lastPrice": 101,
          "change": -264.8,
          "pChange": -72.3892837616184,
          "totalBuyQuantity": 21150,
          "totalSellQuantity": 130275,
          "bidQty": 1000,
          "bidprice": 101.2,
          "askQty": 1000,
          "askPrice": 102.5,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23650,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE23650.00",
          "openInterest": 18407,
          "changeinOpenInterest": -6105,
          "pchangeinOpenInterest": -24.9061684073107,
          "totalTradedVolume": 1360939,
          "impliedVolatility": 13.78,
          "lastPrice": 355.55,
          "change": 289.9,
          "pChange": 441.584158415842,
          "totalBuyQuantity": 25450,
          "totalSellQuantity": 6400,
          "bidQty": 250,
          "bidprice": 352.25,
          "askQty": 25,
          "askPrice": 358,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23700,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 23700,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE23700.00",
          "openInterest": 71414,
          "changeinOpenInterest": -46099,
          "pchangeinOpenInterest": -39.228851276029,
          "totalTradedVolume": 3142425,
          "impliedVolatility": 14.08,
          "lastPrice": 321.75,
          "change": 268.95,
          "pChange": 509.375,
          "totalBuyQuantity": 89500,
          "totalSellQuantity": 25100,
          "bidQty": 600,
          "bidprice": 317.25,
          "askQty": 100,
          "askPrice": 322.8,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23700,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE23700.00",
          "openInterest": 136308,
          "changeinOpenInterest": 86174,
          "pchangeinOpenInterest": 171.887341923645,
          "totalTradedVolume": 1848835,
          "impliedVolatility": 17.74,
          "lastPrice": 114.65,
          "change": -288.9,
          "pChange": -71.58964192789,
          "totalBuyQuantity": 945200,
          "totalSellQuantity": 352475,
          "bidQty": 50,
          "bidprice": 114.65,
          "askQty": 600,
          "askPrice": 116,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23750,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 23750,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE23750.00",
          "openInterest": 36581,
          "changeinOpenInterest": 5728,
          "pchangeinOpenInterest": 18.5654555472726,
          "totalTradedVolume": 1352202,
          "impliedVolatility": 13.74,
          "lastPrice": 283.5,
          "change": 240.75,
          "pChange": 563.157894736842,
          "totalBuyQuantity": 43550,
          "totalSellQuantity": 8425,
          "bidQty": 25,
          "bidprice": 283.55,
          "askQty": 1050,
          "askPrice": 286.05,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23750,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE23750.00",
          "openInterest": 31588,
          "changeinOpenInterest": 23888,
          "pchangeinOpenInterest": 310.233766233766,
          "totalTradedVolume": 575241,
          "impliedVolatility": 17.77,
          "lastPrice": 132.3,
          "change": -314.45,
          "pChange": -70.3861219921656,
          "totalBuyQuantity": 652825,
          "totalSellQuantity": 80400,
          "bidQty": 200,
          "bidprice": 130.05,
          "askQty": 1000,
          "askPrice": 131.35,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23800,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 23800,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE23800.00",
          "openInterest": 126524,
          "changeinOpenInterest": -15202,
          "pchangeinOpenInterest": -10.7263310895672,
          "totalTradedVolume": 3052931,
          "impliedVolatility": 13.68,
          "lastPrice": 250,
          "change": 216.3,
          "pChange": 641.839762611276,
          "totalBuyQuantity": 310525,
          "totalSellQuantity": 104725,
          "bidQty": 675,
          "bidprice": 249,
          "askQty": 25,
          "askPrice": 253,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23800,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE23800.00",
          "openInterest": 108627,
          "changeinOpenInterest": 58584,
          "pchangeinOpenInterest": 117.067322102991,
          "totalTradedVolume": 1231331,
          "impliedVolatility": 17.43,
          "lastPrice": 147.25,
          "change": -338.2,
          "pChange": -69.6673189823875,
          "totalBuyQuantity": 938000,
          "totalSellQuantity": 182950,
          "bidQty": 1000,
          "bidprice": 145.6,
          "askQty": 25,
          "askPrice": 147,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23850,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 23850,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE23850.00",
          "openInterest": 31771,
          "changeinOpenInterest": 29079,
          "pchangeinOpenInterest": 1080.20059435364,
          "totalTradedVolume": 560728,
          "impliedVolatility": 17.2,
          "lastPrice": 165.2,
          "change": -366.45,
          "pChange": -68.9269256089533,
          "totalBuyQuantity": 471250,
          "totalSellQuantity": 76850,
          "bidQty": 125,
          "bidprice": 164,
          "askQty": 1000,
          "askPrice": 166.6,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23850,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE23850.00",
          "openInterest": 43517,
          "changeinOpenInterest": 20915,
          "pchangeinOpenInterest": 92.5360587558623,
          "totalTradedVolume": 1436088,
          "impliedVolatility": 13.83,
          "lastPrice": 221.3,
          "change": 194.3,
          "pChange": 719.62962962963,
          "totalBuyQuantity": 66125,
          "totalSellQuantity": 19575,
          "bidQty": 75,
          "bidprice": 218.45,
          "askQty": 600,
          "askPrice": 222,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23900,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 23900,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE23900.00",
          "openInterest": 116796,
          "changeinOpenInterest": 96046,
          "pchangeinOpenInterest": 462.872289156627,
          "totalTradedVolume": 943596,
          "impliedVolatility": 17.23,
          "lastPrice": 188,
          "change": -388.45,
          "pChange": -67.38659033741,
          "totalBuyQuantity": 587475,
          "totalSellQuantity": 115450,
          "bidQty": 150,
          "bidprice": 185.55,
          "askQty": 25,
          "askPrice": 187.95,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 23900,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE23900.00",
          "openInterest": 170415,
          "changeinOpenInterest": 88904,
          "pchangeinOpenInterest": 109.069941480291,
          "totalTradedVolume": 2844722,
          "impliedVolatility": 13.56,
          "lastPrice": 190,
          "change": 168.75,
          "pChange": 794.117647058824,
          "totalBuyQuantity": 438475,
          "totalSellQuantity": 74400,
          "bidQty": 125,
          "bidprice": 189.45,
          "askQty": 600,
          "askPrice": 192.6,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 23950,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 23950,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE23950.00",
          "openInterest": 37012,
          "changeinOpenInterest": 17673,
          "pchangeinOpenInterest": 91.3852836237655,
          "totalTradedVolume": 1282888,
          "impliedVolatility": 13.63,
          "lastPrice": 165,
          "change": 147.75,
          "pChange": 856.521739130435,
          "totalBuyQuantity": 103775,
          "totalSellQuantity": 43925,
          "bidQty": 1000,
          "bidprice": 163,
          "askQty": 1000,
          "askPrice": 164.8,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 23950,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE23950.00",
          "openInterest": 15114,
          "changeinOpenInterest": 12674,
          "pchangeinOpenInterest": 519.426229508197,
          "totalTradedVolume": 201951,
          "impliedVolatility": 16.94,
          "lastPrice": 208.9,
          "change": -412.55,
          "pChange": -66.3850671815915,
          "totalBuyQuantity": 21650,
          "totalSellQuantity": 23575,
          "bidQty": 25,
          "bidprice": 208.4,
          "askQty": 600,
          "askPrice": 211.5,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24000,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 24000,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE24000.00",
          "openInterest": 119938,
          "changeinOpenInterest": 37810,
          "pchangeinOpenInterest": 46.0378920709137,
          "totalTradedVolume": 625011,
          "impliedVolatility": 16.76,
          "lastPrice": 233,
          "change": -428.6,
          "pChange": -64.782345828295,
          "totalBuyQuantity": 131225,
          "totalSellQuantity": 97900,
          "bidQty": 150,
          "bidprice": 233.05,
          "askQty": 150,
          "askPrice": 236.3,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24000,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE24000.00",
          "openInterest": 219128,
          "changeinOpenInterest": -32645,
          "pchangeinOpenInterest": -12.966044810206,
          "totalTradedVolume": 4489548,
          "impliedVolatility": 13.52,
          "lastPrice": 140.25,
          "change": 126.15,
          "pChange": 894.68085106383,
          "totalBuyQuantity": 928375,
          "totalSellQuantity": 225675,
          "bidQty": 25,
          "bidprice": 140.2,
          "askQty": 600,
          "askPrice": 141.5,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24050,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 24050,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE24050.00",
          "openInterest": 32013,
          "changeinOpenInterest": 13066,
          "pchangeinOpenInterest": 68.960785348604,
          "totalTradedVolume": 1087937,
          "impliedVolatility": 13.3,
          "lastPrice": 116.5,
          "change": 105.35,
          "pChange": 944.843049327354,
          "totalBuyQuantity": 347900,
          "totalSellQuantity": 28775,
          "bidQty": 1000,
          "bidprice": 116.55,
          "askQty": 350,
          "askPrice": 119.95,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24050,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE24050.00",
          "openInterest": 7475,
          "changeinOpenInterest": 6243,
          "pchangeinOpenInterest": 506.737012987013,
          "totalTradedVolume": 40872,
          "impliedVolatility": 17.15,
          "lastPrice": 265.8,
          "change": -444.7,
          "pChange": -62.5897255453906,
          "totalBuyQuantity": 10275,
          "totalSellQuantity": 14925,
          "bidQty": 275,
          "bidprice": 257.85,
          "askQty": 350,
          "askPrice": 266.75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24100,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 24100,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE24100.00",
          "openInterest": 26671,
          "changeinOpenInterest": 7724,
          "pchangeinOpenInterest": 40.766348234549,
          "totalTradedVolume": 79368,
          "impliedVolatility": 16.76,
          "lastPrice": 291.2,
          "change": -468.55,
          "pChange": -61.6716025008226,
          "totalBuyQuantity": 11950,
          "totalSellQuantity": 20625,
          "bidQty": 225,
          "bidprice": 289.05,
          "askQty": 1000,
          "askPrice": 294.5,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24100,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE24100.00",
          "openInterest": 100863,
          "changeinOpenInterest": 3044,
          "pchangeinOpenInterest": 3.11186988212924,
          "totalTradedVolume": 2204389,
          "impliedVolatility": 13.27,
          "lastPrice": 97.55,
          "change": 88.5,
          "pChange": 977.900552486188,
          "totalBuyQuantity": 351950,
          "totalSellQuantity": 65450,
          "bidQty": 1075,
          "bidprice": 97.3,
          "askQty": 1000,
          "askPrice": 99,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24150,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 24150,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE24150.00",
          "openInterest": 3780,
          "changeinOpenInterest": 2066,
          "pchangeinOpenInterest": 120.536756126021,
          "totalTradedVolume": 16792,
          "impliedVolatility": 16.82,
          "lastPrice": 323.8,
          "change": -482.75,
          "pChange": -59.8536978488624,
          "totalBuyQuantity": 4550,
          "totalSellQuantity": 10650,
          "bidQty": 225,
          "bidprice": 321.5,
          "askQty": 300,
          "askPrice": 329.9,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24150,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE24150.00",
          "openInterest": 35622,
          "changeinOpenInterest": 15452,
          "pchangeinOpenInterest": 76.6088249876054,
          "totalTradedVolume": 1080400,
          "impliedVolatility": 13.35,
          "lastPrice": 82,
          "change": 74.55,
          "pChange": 1000.6711409396,
          "totalBuyQuantity": 110975,
          "totalSellQuantity": 40300,
          "bidQty": 1000,
          "bidprice": 80.4,
          "askQty": 1000,
          "askPrice": 81.8,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24200,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 24200,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE24200.00",
          "openInterest": 45900,
          "changeinOpenInterest": -927,
          "pchangeinOpenInterest": -1.97962713818951,
          "totalTradedVolume": 55405,
          "impliedVolatility": 17.06,
          "lastPrice": 360,
          "change": -496.1,
          "pChange": -57.948837752599,
          "totalBuyQuantity": 10225,
          "totalSellQuantity": 18800,
          "bidQty": 1250,
          "bidprice": 355.5,
          "askQty": 600,
          "askPrice": 364.5,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24200,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE24200.00",
          "openInterest": 149328,
          "changeinOpenInterest": 18104,
          "pchangeinOpenInterest": 13.7962567822959,
          "totalTradedVolume": 2549995,
          "impliedVolatility": 13.31,
          "lastPrice": 67.25,
          "change": 60.85,
          "pChange": 950.78125,
          "totalBuyQuantity": 578425,
          "totalSellQuantity": 101800,
          "bidQty": 600,
          "bidprice": 66,
          "askQty": 25,
          "askPrice": 67.25,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24250,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 24250,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE24250.00",
          "openInterest": 35523,
          "changeinOpenInterest": 14802,
          "pchangeinOpenInterest": 71.4347763138845,
          "totalTradedVolume": 1121664,
          "impliedVolatility": 13.09,
          "lastPrice": 52.95,
          "change": 47.55,
          "pChange": 880.555555555556,
          "totalBuyQuantity": 125400,
          "totalSellQuantity": 22025,
          "bidQty": 1600,
          "bidprice": 52.95,
          "askQty": 1000,
          "askPrice": 53.8,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24250,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE24250.00",
          "openInterest": 2177,
          "changeinOpenInterest": 48,
          "pchangeinOpenInterest": 2.25457961484265,
          "totalTradedVolume": 3440,
          "impliedVolatility": 17.93,
          "lastPrice": 404.4,
          "change": -513.15,
          "pChange": -55.9261075690698,
          "totalBuyQuantity": 8800,
          "totalSellQuantity": 10000,
          "bidQty": 600,
          "bidprice": 396,
          "askQty": 600,
          "askPrice": 401.6,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24300,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 24300,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE24300.00",
          "openInterest": 51022,
          "changeinOpenInterest": -615,
          "pchangeinOpenInterest": -1.19100644886419,
          "totalTradedVolume": 16781,
          "impliedVolatility": 17.34,
          "lastPrice": 434.75,
          "change": -515.5,
          "pChange": -54.2488818731913,
          "totalBuyQuantity": 10000,
          "totalSellQuantity": 14525,
          "bidQty": 600,
          "bidprice": 435.2,
          "askQty": 600,
          "askPrice": 441.15,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24300,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE24300.00",
          "openInterest": 152231,
          "changeinOpenInterest": 36492,
          "pchangeinOpenInterest": 31.5295622046156,
          "totalTradedVolume": 1833866,
          "impliedVolatility": 13.13,
          "lastPrice": 43,
          "change": 38.25,
          "pChange": 805.263157894737,
          "totalBuyQuantity": 488025,
          "totalSellQuantity": 83250,
          "bidQty": 1750,
          "bidprice": 42.5,
          "askQty": 3275,
          "askPrice": 43,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24350,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 24350,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE24350.00",
          "openInterest": 1485,
          "changeinOpenInterest": 25,
          "pchangeinOpenInterest": 1.71232876712329,
          "totalTradedVolume": 739,
          "impliedVolatility": 18.62,
          "lastPrice": 485,
          "change": -531.9,
          "pChange": -52.3060281246927,
          "totalBuyQuantity": 9475,
          "totalSellQuantity": 10575,
          "bidQty": 600,
          "bidprice": 476.1,
          "askQty": 600,
          "askPrice": 484.2,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24350,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE24350.00",
          "openInterest": 24739,
          "changeinOpenInterest": 12364,
          "pchangeinOpenInterest": 99.9111111111111,
          "totalTradedVolume": 885552,
          "impliedVolatility": 13.06,
          "lastPrice": 33.8,
          "change": 29.7,
          "pChange": 724.390243902439,
          "totalBuyQuantity": 114525,
          "totalSellQuantity": 27725,
          "bidQty": 50,
          "bidprice": 33.8,
          "askQty": 1075,
          "askPrice": 34.45,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24400,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 24400,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE24400.00",
          "openInterest": 124294,
          "changeinOpenInterest": 32732,
          "pchangeinOpenInterest": 35.7484545990695,
          "totalTradedVolume": 1841427,
          "impliedVolatility": 13.22,
          "lastPrice": 27.7,
          "change": 24,
          "pChange": 648.648648648649,
          "totalBuyQuantity": 296750,
          "totalSellQuantity": 65300,
          "bidQty": 1600,
          "bidprice": 27,
          "askQty": 175,
          "askPrice": 27.9,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24400,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE24400.00",
          "openInterest": 41192,
          "changeinOpenInterest": -1935,
          "pchangeinOpenInterest": -4.48674844065203,
          "totalTradedVolume": 7915,
          "impliedVolatility": 18.76,
          "lastPrice": 525,
          "change": -524.7,
          "pChange": -49.9857102029151,
          "totalBuyQuantity": 9350,
          "totalSellQuantity": 14275,
          "bidQty": 600,
          "bidprice": 519.3,
          "askQty": 250,
          "askPrice": 526.2,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24450,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 24450,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE24450.00",
          "openInterest": 1312,
          "changeinOpenInterest": 4,
          "pchangeinOpenInterest": 0.305810397553517,
          "totalTradedVolume": 667,
          "impliedVolatility": 19.69,
          "lastPrice": 572.85,
          "change": -522.3,
          "pChange": -47.6920969730174,
          "totalBuyQuantity": 9725,
          "totalSellQuantity": 10450,
          "bidQty": 600,
          "bidprice": 562.4,
          "askQty": 600,
          "askPrice": 572.85,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24450,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE24450.00",
          "openInterest": 27857,
          "changeinOpenInterest": 16069,
          "pchangeinOpenInterest": 136.316593145572,
          "totalTradedVolume": 842671,
          "impliedVolatility": 13.24,
          "lastPrice": 21.8,
          "change": 18.55,
          "pChange": 570.769230769231,
          "totalBuyQuantity": 106525,
          "totalSellQuantity": 21300,
          "bidQty": 1000,
          "bidprice": 21.45,
          "askQty": 1525,
          "askPrice": 22,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24500,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 24500,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE24500.00",
          "openInterest": 257968,
          "changeinOpenInterest": 16725,
          "pchangeinOpenInterest": 6.93284364727681,
          "totalTradedVolume": 2447961,
          "impliedVolatility": 13.33,
          "lastPrice": 17.4,
          "change": 14.4,
          "pChange": 480,
          "totalBuyQuantity": 1373150,
          "totalSellQuantity": 224475,
          "bidQty": 75,
          "bidprice": 17.4,
          "askQty": 1025,
          "askPrice": 17.75,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24500,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE24500.00",
          "openInterest": 76632,
          "changeinOpenInterest": 1073,
          "pchangeinOpenInterest": 1.4200823197766,
          "totalTradedVolume": 37975,
          "impliedVolatility": 19.31,
          "lastPrice": 610.15,
          "change": -543.55,
          "pChange": -47.1136343936899,
          "totalBuyQuantity": 12775,
          "totalSellQuantity": 21575,
          "bidQty": 1650,
          "bidprice": 610,
          "askQty": 250,
          "askPrice": 616.1,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24550,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 24550,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE24550.00",
          "openInterest": 33938,
          "changeinOpenInterest": 18156,
          "pchangeinOpenInterest": 115.042453427956,
          "totalTradedVolume": 668483,
          "impliedVolatility": 13.53,
          "lastPrice": 14.25,
          "change": 11.35,
          "pChange": 391.379310344828,
          "totalBuyQuantity": 292025,
          "totalSellQuantity": 21750,
          "bidQty": 625,
          "bidprice": 12.25,
          "askQty": 1275,
          "askPrice": 13.5,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24550,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE24550.00",
          "openInterest": 780,
          "changeinOpenInterest": -14,
          "pchangeinOpenInterest": -1.7632241813602,
          "totalTradedVolume": 173,
          "impliedVolatility": 21.1,
          "lastPrice": 665.8,
          "change": -540.75,
          "pChange": -44.8178691309933,
          "totalBuyQuantity": 6600,
          "totalSellQuantity": 6650,
          "bidQty": 100,
          "bidprice": 650.75,
          "askQty": 100,
          "askPrice": 666.15,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24600,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 24600,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE24600.00",
          "openInterest": 125459,
          "changeinOpenInterest": 61950,
          "pchangeinOpenInterest": 97.5452298099482,
          "totalTradedVolume": 1262138,
          "impliedVolatility": 13.4,
          "lastPrice": 10.45,
          "change": 7.85,
          "pChange": 301.923076923077,
          "totalBuyQuantity": 774875,
          "totalSellQuantity": 49500,
          "bidQty": 1000,
          "bidprice": 10,
          "askQty": 1525,
          "askPrice": 10.75,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24600,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE24600.00",
          "openInterest": 12908,
          "changeinOpenInterest": -1215,
          "pchangeinOpenInterest": -8.60298803370389,
          "totalTradedVolume": 2687,
          "impliedVolatility": 21.01,
          "lastPrice": 706.75,
          "change": -539.65,
          "pChange": -43.2966944801027,
          "totalBuyQuantity": 6875,
          "totalSellQuantity": 7875,
          "bidQty": 75,
          "bidprice": 700.35,
          "askQty": 25,
          "askPrice": 711.25,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24650,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 24650,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE24650.00",
          "openInterest": 869,
          "changeinOpenInterest": -232,
          "pchangeinOpenInterest": -21.0717529518619,
          "totalTradedVolume": 713,
          "impliedVolatility": 25.05,
          "lastPrice": 780.25,
          "change": -516.9,
          "pChange": -39.8488995104653,
          "totalBuyQuantity": 6100,
          "totalSellQuantity": 6175,
          "bidQty": 75,
          "bidprice": 739.65,
          "askQty": 25,
          "askPrice": 761.15,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24650,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE24650.00",
          "openInterest": 38301,
          "changeinOpenInterest": 32423,
          "pchangeinOpenInterest": 551.599183395713,
          "totalTradedVolume": 574531,
          "impliedVolatility": 13.63,
          "lastPrice": 8.6,
          "change": 6.15,
          "pChange": 251.020408163265,
          "totalBuyQuantity": 158975,
          "totalSellQuantity": 85350,
          "bidQty": 200,
          "bidprice": 8.2,
          "askQty": 1125,
          "askPrice": 8.4,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24700,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 24700,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE24700.00",
          "openInterest": 80392,
          "changeinOpenInterest": 40111,
          "pchangeinOpenInterest": 99.577964797299,
          "totalTradedVolume": 830831,
          "impliedVolatility": 13.81,
          "lastPrice": 6.95,
          "change": 4.6,
          "pChange": 195.744680851064,
          "totalBuyQuantity": 616775,
          "totalSellQuantity": 35325,
          "bidQty": 1650,
          "bidprice": 6.6,
          "askQty": 925,
          "askPrice": 6.95,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24700,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE24700.00",
          "openInterest": 12277,
          "changeinOpenInterest": -457,
          "pchangeinOpenInterest": -3.58881733940631,
          "totalTradedVolume": 1500,
          "impliedVolatility": 21.82,
          "lastPrice": 798.1,
          "change": -550.1,
          "pChange": -40.8025515502151,
          "totalBuyQuantity": 7700,
          "totalSellQuantity": 9725,
          "bidQty": 75,
          "bidprice": 796.25,
          "askQty": 100,
          "askPrice": 806.55,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24750,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 24750,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE24750.00",
          "openInterest": 18790,
          "changeinOpenInterest": 13094,
          "pchangeinOpenInterest": 229.880617977528,
          "totalTradedVolume": 295853,
          "impliedVolatility": 13.98,
          "lastPrice": 5.6,
          "change": 3.25,
          "pChange": 138.297872340426,
          "totalBuyQuantity": 143175,
          "totalSellQuantity": 19125,
          "bidQty": 4925,
          "bidprice": 5,
          "askQty": 1450,
          "askPrice": 5.6,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24750,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE24750.00",
          "openInterest": 434,
          "changeinOpenInterest": 23,
          "pchangeinOpenInterest": 5.59610705596107,
          "totalTradedVolume": 92,
          "impliedVolatility": 30.46,
          "lastPrice": 907.45,
          "change": -503.55,
          "pChange": -35.6874557051736,
          "totalBuyQuantity": 5775,
          "totalSellQuantity": 6250,
          "bidQty": 150,
          "bidprice": 839.85,
          "askQty": 150,
          "askPrice": 871,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24800,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 24800,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE24800.00",
          "openInterest": 26351,
          "changeinOpenInterest": -1918,
          "pchangeinOpenInterest": -6.78481729102551,
          "totalTradedVolume": 2815,
          "impliedVolatility": 24.06,
          "lastPrice": 900,
          "change": -542.05,
          "pChange": -37.5888492077251,
          "totalBuyQuantity": 8525,
          "totalSellQuantity": 7300,
          "bidQty": 250,
          "bidprice": 893.2,
          "askQty": 50,
          "askPrice": 905.55,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24800,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE24800.00",
          "openInterest": 123505,
          "changeinOpenInterest": 54075,
          "pchangeinOpenInterest": 77.884199913582,
          "totalTradedVolume": 915072,
          "impliedVolatility": 14.15,
          "lastPrice": 4.5,
          "change": 2.15,
          "pChange": 91.4893617021277,
          "totalBuyQuantity": 1518275,
          "totalSellQuantity": 58650,
          "bidQty": 25,
          "bidprice": 4.4,
          "askQty": 400,
          "askPrice": 4.5,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24850,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 24850,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE24850.00",
          "openInterest": 457,
          "changeinOpenInterest": -9,
          "pchangeinOpenInterest": -1.931330472103,
          "totalTradedVolume": 42,
          "impliedVolatility": 25.02,
          "lastPrice": 950,
          "change": -566.75,
          "pChange": -37.3660787868798,
          "totalBuyQuantity": 5925,
          "totalSellQuantity": 6500,
          "bidQty": 75,
          "bidprice": 933.85,
          "askQty": 75,
          "askPrice": 966.5,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24850,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE24850.00",
          "openInterest": 14907,
          "changeinOpenInterest": 8697,
          "pchangeinOpenInterest": 140.048309178744,
          "totalTradedVolume": 210484,
          "impliedVolatility": 14.45,
          "lastPrice": 3.85,
          "change": 1.55,
          "pChange": 67.3913043478261,
          "totalBuyQuantity": 108600,
          "totalSellQuantity": 14875,
          "bidQty": 25,
          "bidprice": 3.85,
          "askQty": 875,
          "askPrice": 4.1,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24900,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 24900,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE24900.00",
          "openInterest": 15715,
          "changeinOpenInterest": -463,
          "pchangeinOpenInterest": -2.861911237483,
          "totalTradedVolume": 1081,
          "impliedVolatility": 26.9,
          "lastPrice": 1006,
          "change": -548,
          "pChange": -35.2638352638353,
          "totalBuyQuantity": 6475,
          "totalSellQuantity": 7475,
          "bidQty": 25,
          "bidprice": 1000,
          "askQty": 75,
          "askPrice": 1005.7,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 24900,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE24900.00",
          "openInterest": 44048,
          "changeinOpenInterest": 18435,
          "pchangeinOpenInterest": 71.9751688595635,
          "totalTradedVolume": 381312,
          "impliedVolatility": 14.99,
          "lastPrice": 3.65,
          "change": 1.4,
          "pChange": 62.2222222222222,
          "totalBuyQuantity": 718000,
          "totalSellQuantity": 42125,
          "bidQty": 700,
          "bidprice": 2.85,
          "askQty": 1750,
          "askPrice": 3.65,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 24950,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 24950,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE24950.00",
          "openInterest": 19018,
          "changeinOpenInterest": 10026,
          "pchangeinOpenInterest": 111.499110320285,
          "totalTradedVolume": 151952,
          "impliedVolatility": 15.47,
          "lastPrice": 3.4,
          "change": 1.2,
          "pChange": 54.5454545454545,
          "totalBuyQuantity": 246975,
          "totalSellQuantity": 24075,
          "bidQty": 1725,
          "bidprice": 2.7,
          "askQty": 1250,
          "askPrice": 3.45,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 24950,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE24950.00",
          "openInterest": 681,
          "changeinOpenInterest": -39,
          "pchangeinOpenInterest": -5.41666666666667,
          "totalTradedVolume": 196,
          "impliedVolatility": 32.8,
          "lastPrice": 1091.2,
          "change": -509.75,
          "pChange": -31.8404697211031,
          "totalBuyQuantity": 6375,
          "totalSellQuantity": 5875,
          "bidQty": 475,
          "bidprice": 1032,
          "askQty": 25,
          "askPrice": 1055.55,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25000,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 25000,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE25000.00",
          "openInterest": 294780,
          "changeinOpenInterest": 54354,
          "pchangeinOpenInterest": 22.6073719148511,
          "totalTradedVolume": 1369004,
          "impliedVolatility": 15.57,
          "lastPrice": 2.7,
          "change": 0.5,
          "pChange": 22.7272727272727,
          "totalBuyQuantity": 1897750,
          "totalSellQuantity": 167550,
          "bidQty": 4125,
          "bidprice": 2.7,
          "askQty": 400,
          "askPrice": 2.75,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25000,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE25000.00",
          "openInterest": 77075,
          "changeinOpenInterest": -211,
          "pchangeinOpenInterest": -0.273011929715602,
          "totalTradedVolume": 12103,
          "impliedVolatility": 27.84,
          "lastPrice": 1100,
          "change": -551.6,
          "pChange": -33.3979171712279,
          "totalBuyQuantity": 8825,
          "totalSellQuantity": 9800,
          "bidQty": 100,
          "bidprice": 1094.45,
          "askQty": 100,
          "askPrice": 1105.05,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25050,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 25050,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE25050.00",
          "openInterest": 9312,
          "changeinOpenInterest": 6904,
          "pchangeinOpenInterest": 286.71096345515,
          "totalTradedVolume": 87341,
          "impliedVolatility": 15.79,
          "lastPrice": 2.25,
          "change": 0.15,
          "pChange": 7.14285714285714,
          "totalBuyQuantity": 97400,
          "totalSellQuantity": 15800,
          "bidQty": 625,
          "bidprice": 2.15,
          "askQty": 1000,
          "askPrice": 2.8,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25050,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE25050.00",
          "openInterest": 363,
          "changeinOpenInterest": -4,
          "pchangeinOpenInterest": -1.08991825613079,
          "totalTradedVolume": 31,
          "impliedVolatility": 28.32,
          "lastPrice": 1147.4,
          "change": -547.15,
          "pChange": -32.2888082381753,
          "totalBuyQuantity": 6250,
          "totalSellQuantity": 6150,
          "bidQty": 225,
          "bidprice": 1138.1,
          "askQty": 75,
          "askPrice": 1155.55,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25100,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 25100,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE25100.00",
          "openInterest": 41636,
          "changeinOpenInterest": 10248,
          "pchangeinOpenInterest": 32.6494201605709,
          "totalTradedVolume": 211497,
          "impliedVolatility": 16.19,
          "lastPrice": 2.05,
          "change": -0.1,
          "pChange": -4.65116279069768,
          "totalBuyQuantity": 698000,
          "totalSellQuantity": 19025,
          "bidQty": 20125,
          "bidprice": 2,
          "askQty": 725,
          "askPrice": 2.25,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25100,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE25100.00",
          "openInterest": 6154,
          "changeinOpenInterest": -93,
          "pchangeinOpenInterest": -1.48871458299984,
          "totalTradedVolume": 728,
          "impliedVolatility": 33.76,
          "lastPrice": 1226.1,
          "change": -522.6,
          "pChange": -29.8850574712644,
          "totalBuyQuantity": 5750,
          "totalSellQuantity": 6200,
          "bidQty": 100,
          "bidprice": 1192.95,
          "askQty": 150,
          "askPrice": 1205.35,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25150,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 25150,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE25150.00",
          "openInterest": 8440,
          "changeinOpenInterest": 4800,
          "pchangeinOpenInterest": 131.868131868132,
          "totalTradedVolume": 59457,
          "impliedVolatility": 16.67,
          "lastPrice": 1.95,
          "change": -0.0999999999999999,
          "pChange": -4.8780487804878,
          "totalBuyQuantity": 115250,
          "totalSellQuantity": 11625,
          "bidQty": 25,
          "bidprice": 1.8,
          "askQty": 225,
          "askPrice": 1.95,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25150,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE25150.00",
          "openInterest": 275,
          "changeinOpenInterest": -23,
          "pchangeinOpenInterest": -7.71812080536913,
          "totalTradedVolume": 42,
          "impliedVolatility": 42,
          "lastPrice": 1331.35,
          "change": -472,
          "pChange": -26.1735104111792,
          "totalBuyQuantity": 5925,
          "totalSellQuantity": 5225,
          "bidQty": 100,
          "bidprice": 1231.6,
          "askQty": 100,
          "askPrice": 1254.2,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25200,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 25200,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE25200.00",
          "openInterest": 27691,
          "changeinOpenInterest": -159,
          "pchangeinOpenInterest": -0.570915619389587,
          "totalTradedVolume": 3158,
          "impliedVolatility": 34.26,
          "lastPrice": 1316.7,
          "change": -544.25,
          "pChange": -29.245815309385,
          "totalBuyQuantity": 6100,
          "totalSellQuantity": 7150,
          "bidQty": 150,
          "bidprice": 1293.3,
          "askQty": 375,
          "askPrice": 1305.6,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25200,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE25200.00",
          "openInterest": 41646,
          "changeinOpenInterest": 8058,
          "pchangeinOpenInterest": 23.9907109682029,
          "totalTradedVolume": 167350,
          "impliedVolatility": 16.89,
          "lastPrice": 1.65,
          "change": -0.35,
          "pChange": -17.5,
          "totalBuyQuantity": 382925,
          "totalSellQuantity": 21500,
          "bidQty": 650,
          "bidprice": 1.65,
          "askQty": 800,
          "askPrice": 2.1,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25250,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 25250,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE25250.00",
          "openInterest": 13196,
          "changeinOpenInterest": 8049,
          "pchangeinOpenInterest": 156.382358655528,
          "totalTradedVolume": 53727,
          "impliedVolatility": 17.53,
          "lastPrice": 1.7,
          "change": -0.25,
          "pChange": -12.8205128205128,
          "totalBuyQuantity": 116375,
          "totalSellQuantity": 15325,
          "bidQty": 4000,
          "bidprice": 1.7,
          "askQty": 1250,
          "askPrice": 1.8,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25250,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE25250.00",
          "openInterest": 342,
          "changeinOpenInterest": -14,
          "pchangeinOpenInterest": -3.93258426966292,
          "totalTradedVolume": 61,
          "impliedVolatility": 40.49,
          "lastPrice": 1403.3,
          "change": -494.05,
          "pChange": -26.0389490605318,
          "totalBuyQuantity": 5750,
          "totalSellQuantity": 5725,
          "bidQty": 100,
          "bidprice": 1331.2,
          "askQty": 350,
          "askPrice": 1376.25,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25300,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 25300,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE25300.00",
          "openInterest": 34900,
          "changeinOpenInterest": 10778,
          "pchangeinOpenInterest": 44.6812038802753,
          "totalTradedVolume": 144377,
          "impliedVolatility": 18.03,
          "lastPrice": 1.65,
          "change": -0.25,
          "pChange": -13.1578947368421,
          "totalBuyQuantity": 388500,
          "totalSellQuantity": 33575,
          "bidQty": 1725,
          "bidprice": 1.5,
          "askQty": 1775,
          "askPrice": 1.65,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25300,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE25300.00",
          "openInterest": 3036,
          "changeinOpenInterest": -284,
          "pchangeinOpenInterest": -8.55421686746988,
          "totalTradedVolume": 590,
          "impliedVolatility": 36.64,
          "lastPrice": 1420,
          "change": -525.35,
          "pChange": -27.0054231886293,
          "totalBuyQuantity": 4150,
          "totalSellQuantity": 6125,
          "bidQty": 50,
          "bidprice": 1391.3,
          "askQty": 75,
          "askPrice": 1404.55,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25350,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 25350,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE25350.00",
          "openInterest": 294,
          "changeinOpenInterest": -9,
          "pchangeinOpenInterest": -2.97029702970297,
          "totalTradedVolume": 72,
          "impliedVolatility": 38.75,
          "lastPrice": 1477.55,
          "change": -519.45,
          "pChange": -26.0115172759139,
          "totalBuyQuantity": 5775,
          "totalSellQuantity": 5750,
          "bidQty": 75,
          "bidprice": 1431.25,
          "askQty": 75,
          "askPrice": 1484.65,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25350,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE25350.00",
          "openInterest": 3552,
          "changeinOpenInterest": 1718,
          "pchangeinOpenInterest": 93.6750272628135,
          "totalTradedVolume": 31923,
          "impliedVolatility": 18.38,
          "lastPrice": 1.5,
          "change": -0.35,
          "pChange": -18.9189189189189,
          "totalBuyQuantity": 115825,
          "totalSellQuantity": 15100,
          "bidQty": 250,
          "bidprice": 1.45,
          "askQty": 500,
          "askPrice": 1.9,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25400,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 25400,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE25400.00",
          "openInterest": 3089,
          "changeinOpenInterest": -120,
          "pchangeinOpenInterest": -3.73948270489249,
          "totalTradedVolume": 344,
          "impliedVolatility": 36.11,
          "lastPrice": 1506,
          "change": -530.95,
          "pChange": -26.0659319079997,
          "totalBuyQuantity": 6225,
          "totalSellQuantity": 6525,
          "bidQty": 75,
          "bidprice": 1474.45,
          "askQty": 25,
          "askPrice": 1505.25,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25400,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE25400.00",
          "openInterest": 16361,
          "changeinOpenInterest": 8545,
          "pchangeinOpenInterest": 109.327021494371,
          "totalTradedVolume": 70710,
          "impliedVolatility": 18.7,
          "lastPrice": 1.35,
          "change": -0.5,
          "pChange": -27.027027027027,
          "totalBuyQuantity": 484000,
          "totalSellQuantity": 27200,
          "bidQty": 1250,
          "bidprice": 1.3,
          "askQty": 6100,
          "askPrice": 1.35,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25450,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 25450,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE25450.00",
          "openInterest": 2513,
          "changeinOpenInterest": 1667,
          "pchangeinOpenInterest": 197.044917257683,
          "totalTradedVolume": 10410,
          "impliedVolatility": 19.49,
          "lastPrice": 1.5,
          "change": -0.4,
          "pChange": -21.0526315789474,
          "totalBuyQuantity": 101275,
          "totalSellQuantity": 14025,
          "bidQty": 3600,
          "bidprice": 1.15,
          "askQty": 500,
          "askPrice": 1.55,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25450,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE25450.00",
          "openInterest": 188,
          "changeinOpenInterest": -22,
          "pchangeinOpenInterest": -10.4761904761905,
          "totalTradedVolume": 44,
          "impliedVolatility": 40.43,
          "lastPrice": 1576.4,
          "change": -506,
          "pChange": -24.2988859008836,
          "totalBuyQuantity": 5950,
          "totalSellQuantity": 6175,
          "bidQty": 300,
          "bidprice": 1530.55,
          "askQty": 300,
          "askPrice": 1603.05,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25500,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 25500,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE25500.00",
          "openInterest": 23702,
          "changeinOpenInterest": -1589,
          "pchangeinOpenInterest": -6.28286742319402,
          "totalTradedVolume": 2508,
          "impliedVolatility": 36.74,
          "lastPrice": 1600,
          "change": -539.05,
          "pChange": -25.2004394474183,
          "totalBuyQuantity": 8275,
          "totalSellQuantity": 8000,
          "bidQty": 100,
          "bidprice": 1589.8,
          "askQty": 25,
          "askPrice": 1601.1,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25500,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE25500.00",
          "openInterest": 176394,
          "changeinOpenInterest": -33137,
          "pchangeinOpenInterest": -15.8148436269573,
          "totalTradedVolume": 779496,
          "impliedVolatility": 19.53,
          "lastPrice": 1.2,
          "change": -0.75,
          "pChange": -38.4615384615385,
          "totalBuyQuantity": 2020400,
          "totalSellQuantity": 234775,
          "bidQty": 185550,
          "bidprice": 1.2,
          "askQty": 32675,
          "askPrice": 1.25,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25550,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 25550,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE25550.00",
          "openInterest": 370,
          "changeinOpenInterest": -8,
          "pchangeinOpenInterest": -2.11640211640212,
          "totalTradedVolume": 16,
          "impliedVolatility": 26.58,
          "lastPrice": 1610.05,
          "change": -590.35,
          "pChange": -26.8292128703872,
          "totalBuyQuantity": 5625,
          "totalSellQuantity": 5600,
          "bidQty": 100,
          "bidprice": 1630.35,
          "askQty": 375,
          "askPrice": 1655.85,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25550,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE25550.00",
          "openInterest": 3094,
          "changeinOpenInterest": 895,
          "pchangeinOpenInterest": 40.7003183265121,
          "totalTradedVolume": 13922,
          "impliedVolatility": 20.42,
          "lastPrice": 1.4,
          "change": -0.5,
          "pChange": -26.3157894736842,
          "totalBuyQuantity": 113475,
          "totalSellQuantity": 13550,
          "bidQty": 5200,
          "bidprice": 1.2,
          "askQty": 1675,
          "askPrice": 1.4,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25600,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 25600,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE25600.00",
          "openInterest": 13363,
          "changeinOpenInterest": 5050,
          "pchangeinOpenInterest": 60.7482256706364,
          "totalTradedVolume": 53980,
          "impliedVolatility": 20.7,
          "lastPrice": 1.25,
          "change": -0.6,
          "pChange": -32.4324324324324,
          "totalBuyQuantity": 238375,
          "totalSellQuantity": 14150,
          "bidQty": 1275,
          "bidprice": 1.25,
          "askQty": 1450,
          "askPrice": 1.35,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25600,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE25600.00",
          "openInterest": 2799,
          "changeinOpenInterest": -217,
          "pchangeinOpenInterest": -7.19496021220159,
          "totalTradedVolume": 478,
          "impliedVolatility": 29.77,
          "lastPrice": 1666,
          "change": -575.4,
          "pChange": -25.6714553404122,
          "totalBuyQuantity": 7200,
          "totalSellQuantity": 6175,
          "bidQty": 400,
          "bidprice": 1676.45,
          "askQty": 100,
          "askPrice": 1701.8,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25650,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 25650,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE25650.00",
          "openInterest": 301,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 2,
          "impliedVolatility": 46.86,
          "lastPrice": 1794.1,
          "change": -357.3,
          "pChange": -16.6077902760993,
          "totalBuyQuantity": 4000,
          "totalSellQuantity": 4050,
          "bidQty": 75,
          "bidprice": 1728.1,
          "askQty": 100,
          "askPrice": 1759.4,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25650,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE25650.00",
          "openInterest": 1495,
          "changeinOpenInterest": 695,
          "pchangeinOpenInterest": 86.875,
          "totalTradedVolume": 10660,
          "impliedVolatility": 21.13,
          "lastPrice": 1.2,
          "change": -0.6,
          "pChange": -33.3333333333333,
          "totalBuyQuantity": 112475,
          "totalSellQuantity": 10150,
          "bidQty": 325,
          "bidprice": 1.15,
          "askQty": 750,
          "askPrice": 2.1,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25700,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 25700,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE25700.00",
          "openInterest": 7484,
          "changeinOpenInterest": 1091,
          "pchangeinOpenInterest": 17.0655404348506,
          "totalTradedVolume": 40245,
          "impliedVolatility": 21.66,
          "lastPrice": 1.2,
          "change": -0.65,
          "pChange": -35.1351351351351,
          "totalBuyQuantity": 227250,
          "totalSellQuantity": 11725,
          "bidQty": 3200,
          "bidprice": 1.2,
          "askQty": 250,
          "askPrice": 1.45,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25700,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE25700.00",
          "openInterest": 2864,
          "changeinOpenInterest": -66,
          "pchangeinOpenInterest": -2.25255972696246,
          "totalTradedVolume": 126,
          "impliedVolatility": 49.61,
          "lastPrice": 1856.3,
          "change": -495.5,
          "pChange": -21.0689684496981,
          "totalBuyQuantity": 5625,
          "totalSellQuantity": 3050,
          "bidQty": 300,
          "bidprice": 1782.2,
          "askQty": 75,
          "askPrice": 1801.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25750,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 25750,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE25750.00",
          "openInterest": 2079,
          "changeinOpenInterest": -237,
          "pchangeinOpenInterest": -10.2331606217617,
          "totalTradedVolume": 5576,
          "impliedVolatility": 21.98,
          "lastPrice": 1.1,
          "change": -0.7,
          "pChange": -38.8888888888889,
          "totalBuyQuantity": 105650,
          "totalSellQuantity": 13600,
          "bidQty": 3600,
          "bidprice": 1.05,
          "askQty": 700,
          "askPrice": 1.5,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25750,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE25750.00",
          "openInterest": 116,
          "changeinOpenInterest": -1,
          "pchangeinOpenInterest": -0.854700854700855,
          "totalTradedVolume": 10,
          "impliedVolatility": 37.46,
          "lastPrice": 1834.4,
          "change": -548.4,
          "pChange": -23.0149404062448,
          "totalBuyQuantity": 4475,
          "totalSellQuantity": 5225,
          "bidQty": 175,
          "bidprice": 1828.2,
          "askQty": 75,
          "askPrice": 1859.9,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25800,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 25800,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE25800.00",
          "openInterest": 5561,
          "changeinOpenInterest": -278,
          "pchangeinOpenInterest": -4.76108922760747,
          "totalTradedVolume": 374,
          "impliedVolatility": 44.7,
          "lastPrice": 1915,
          "change": -528.2,
          "pChange": -21.6191879502292,
          "totalBuyQuantity": 6125,
          "totalSellQuantity": 6200,
          "bidQty": 675,
          "bidprice": 1869.35,
          "askQty": 100,
          "askPrice": 1903.85,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25800,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE25800.00",
          "openInterest": 9652,
          "changeinOpenInterest": -2390,
          "pchangeinOpenInterest": -19.8472014615512,
          "totalTradedVolume": 69158,
          "impliedVolatility": 22.5,
          "lastPrice": 1.1,
          "change": -0.75,
          "pChange": -40.5405405405405,
          "totalBuyQuantity": 277800,
          "totalSellQuantity": 31400,
          "bidQty": 2750,
          "bidprice": 1.1,
          "askQty": 400,
          "askPrice": 1.2,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25850,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 25850,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE25850.00",
          "openInterest": 51,
          "changeinOpenInterest": -1,
          "pchangeinOpenInterest": -1.92307692307692,
          "totalTradedVolume": 4,
          "impliedVolatility": 74.75,
          "lastPrice": 2187.25,
          "change": -312.75,
          "pChange": -12.51,
          "totalBuyQuantity": 5525,
          "totalSellQuantity": 5325,
          "bidQty": 50,
          "bidprice": 1928.85,
          "askQty": 50,
          "askPrice": 1973.9,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25850,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE25850.00",
          "openInterest": 1491,
          "changeinOpenInterest": 423,
          "pchangeinOpenInterest": 39.6067415730337,
          "totalTradedVolume": 4925,
          "impliedVolatility": 23.23,
          "lastPrice": 1.2,
          "change": -0.55,
          "pChange": -31.4285714285714,
          "totalBuyQuantity": 99875,
          "totalSellQuantity": 10475,
          "bidQty": 2500,
          "bidprice": 1,
          "askQty": 1350,
          "askPrice": 1.25,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25900,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 25900,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE25900.00",
          "openInterest": 2476,
          "changeinOpenInterest": -31,
          "pchangeinOpenInterest": -1.23653769445552,
          "totalTradedVolume": 55,
          "impliedVolatility": 49.98,
          "lastPrice": 2035.3,
          "change": -502.6,
          "pChange": -19.8037747744198,
          "totalBuyQuantity": 6450,
          "totalSellQuantity": 6375,
          "bidQty": 150,
          "bidprice": 1975.5,
          "askQty": 25,
          "askPrice": 2012.75,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 25900,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE25900.00",
          "openInterest": 4350,
          "changeinOpenInterest": -621,
          "pchangeinOpenInterest": -12.4924562462281,
          "totalTradedVolume": 23398,
          "impliedVolatility": 23.29,
          "lastPrice": 1,
          "change": -0.7,
          "pChange": -41.1764705882353,
          "totalBuyQuantity": 149925,
          "totalSellQuantity": 10550,
          "bidQty": 250,
          "bidprice": 1,
          "askQty": 1800,
          "askPrice": 5,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 25950,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 25950,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE25950.00",
          "openInterest": 693,
          "changeinOpenInterest": 128,
          "pchangeinOpenInterest": 22.6548672566372,
          "totalTradedVolume": 3835,
          "impliedVolatility": 23.8,
          "lastPrice": 1,
          "change": -0.75,
          "pChange": -42.8571428571429,
          "totalBuyQuantity": 88400,
          "totalSellQuantity": 12700,
          "bidQty": 25,
          "bidprice": 1,
          "askQty": 750,
          "askPrice": 1.65,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 25950,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE25950.00",
          "openInterest": 58,
          "changeinOpenInterest": 2,
          "pchangeinOpenInterest": 3.57142857142857,
          "totalTradedVolume": 7,
          "impliedVolatility": 44.24,
          "lastPrice": 2050,
          "change": -515,
          "pChange": -20.0779727095517,
          "totalBuyQuantity": 5050,
          "totalSellQuantity": 5575,
          "bidQty": 100,
          "bidprice": 2039.6,
          "askQty": 50,
          "askPrice": 2069.9,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26000,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 26000,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE26000.00",
          "openInterest": 40309,
          "changeinOpenInterest": -7075,
          "pchangeinOpenInterest": -14.9312004052001,
          "totalTradedVolume": 9598,
          "impliedVolatility": 43.97,
          "lastPrice": 2095.15,
          "change": -547.35,
          "pChange": -20.713339640492,
          "totalBuyQuantity": 7350,
          "totalSellQuantity": 8800,
          "bidQty": 75,
          "bidprice": 2087.8,
          "askQty": 50,
          "askPrice": 2101.9,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 26000,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE26000.00",
          "openInterest": 236483,
          "changeinOpenInterest": 52068,
          "pchangeinOpenInterest": 28.2341458124339,
          "totalTradedVolume": 395698,
          "impliedVolatility": 24.43,
          "lastPrice": 1.05,
          "change": -0.65,
          "pChange": -38.2352941176471,
          "totalBuyQuantity": 1629875,
          "totalSellQuantity": 208850,
          "bidQty": 9075,
          "bidprice": 1.05,
          "askQty": 175,
          "askPrice": 1.1,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26050,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 26050,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE26050.00",
          "openInterest": 1341,
          "changeinOpenInterest": 244,
          "pchangeinOpenInterest": 22.2424794895169,
          "totalTradedVolume": 8713,
          "impliedVolatility": 24.68,
          "lastPrice": 0.95,
          "change": -0.8,
          "pChange": -45.7142857142857,
          "totalBuyQuantity": 89300,
          "totalSellQuantity": 21650,
          "bidQty": 3575,
          "bidprice": 0.95,
          "askQty": 1425,
          "askPrice": 1.15,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26050,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE26050.00",
          "openInterest": 149,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 2661.45,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 4325,
          "totalSellQuantity": 4300,
          "bidQty": 25,
          "bidprice": 2100.1,
          "askQty": 625,
          "askPrice": 2217.65,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26100,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 26100,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE26100.00",
          "openInterest": 10255,
          "changeinOpenInterest": -75,
          "pchangeinOpenInterest": -0.726040658276864,
          "totalTradedVolume": 12323,
          "impliedVolatility": 25.04,
          "lastPrice": 0.9,
          "change": -0.8,
          "pChange": -47.0588235294118,
          "totalBuyQuantity": 186575,
          "totalSellQuantity": 23050,
          "bidQty": 7200,
          "bidprice": 0.9,
          "askQty": 100,
          "askPrice": 1.25,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26100,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE26100.00",
          "openInterest": 1496,
          "changeinOpenInterest": -24,
          "pchangeinOpenInterest": -1.57894736842105,
          "totalTradedVolume": 30,
          "impliedVolatility": 54.27,
          "lastPrice": 2240,
          "change": -501.4,
          "pChange": -18.289924855913,
          "totalBuyQuantity": 4700,
          "totalSellQuantity": 4350,
          "bidQty": 75,
          "bidprice": 2142.25,
          "askQty": 100,
          "askPrice": 2205.8,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26150,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 26150,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE26150.00",
          "openInterest": 706,
          "changeinOpenInterest": 246,
          "pchangeinOpenInterest": 53.4782608695652,
          "totalTradedVolume": 2797,
          "impliedVolatility": 26.43,
          "lastPrice": 1.25,
          "change": -0.45,
          "pChange": -26.4705882352941,
          "totalBuyQuantity": 78575,
          "totalSellQuantity": 23250,
          "bidQty": 7200,
          "bidprice": 0.9,
          "askQty": 3175,
          "askPrice": 1.3,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26150,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE26150.00",
          "openInterest": 87,
          "changeinOpenInterest": 7,
          "pchangeinOpenInterest": 8.75,
          "totalTradedVolume": 122,
          "impliedVolatility": 52.36,
          "lastPrice": 2274.35,
          "change": -514.65,
          "pChange": -18.4528504840445,
          "totalBuyQuantity": 4500,
          "totalSellQuantity": 4100,
          "bidQty": 25,
          "bidprice": 2226.55,
          "askQty": 50,
          "askPrice": 2270.9,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26200,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 26200,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE26200.00",
          "openInterest": 2228,
          "changeinOpenInterest": -119,
          "pchangeinOpenInterest": -5.07030251384747,
          "totalTradedVolume": 145,
          "impliedVolatility": 52.65,
          "lastPrice": 2321.4,
          "change": -520.1,
          "pChange": -18.3037128277318,
          "totalBuyQuantity": 4375,
          "totalSellQuantity": 4475,
          "bidQty": 100,
          "bidprice": 2288.4,
          "askQty": 100,
          "askPrice": 2301.6,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 26200,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE26200.00",
          "openInterest": 3851,
          "changeinOpenInterest": 523,
          "pchangeinOpenInterest": 15.7151442307692,
          "totalTradedVolume": 11801,
          "impliedVolatility": 26.7,
          "lastPrice": 1.15,
          "change": -0.55,
          "pChange": -32.3529411764706,
          "totalBuyQuantity": 170175,
          "totalSellQuantity": 29225,
          "bidQty": 1450,
          "bidprice": 0.95,
          "askQty": 2050,
          "askPrice": 1.15,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26250,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 26250,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE26250.00",
          "openInterest": 63,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 2,
          "impliedVolatility": 71.92,
          "lastPrice": 2493.3,
          "change": -254.65,
          "pChange": -9.26690805873468,
          "totalBuyQuantity": 3100,
          "totalSellQuantity": 3150,
          "bidQty": 325,
          "bidprice": 2222.5,
          "askQty": 375,
          "askPrice": 2457.15,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 26250,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE26250.00",
          "openInterest": 1921,
          "changeinOpenInterest": 607,
          "pchangeinOpenInterest": 46.1948249619483,
          "totalTradedVolume": 6983,
          "impliedVolatility": 26.67,
          "lastPrice": 0.95,
          "change": -0.7,
          "pChange": -42.4242424242424,
          "totalBuyQuantity": 75500,
          "totalSellQuantity": 23175,
          "bidQty": 3325,
          "bidprice": 0.95,
          "askQty": 900,
          "askPrice": 2.6,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26300,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 26300,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE26300.00",
          "openInterest": 4384,
          "changeinOpenInterest": 391,
          "pchangeinOpenInterest": 9.79213623841723,
          "totalTradedVolume": 11886,
          "impliedVolatility": 27.16,
          "lastPrice": 0.95,
          "change": -0.75,
          "pChange": -44.1176470588235,
          "totalBuyQuantity": 151150,
          "totalSellQuantity": 24175,
          "bidQty": 400,
          "bidprice": 0.95,
          "askQty": 25,
          "askPrice": 1.1,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26300,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE26300.00",
          "openInterest": 1171,
          "changeinOpenInterest": 34,
          "pchangeinOpenInterest": 2.99032541776605,
          "totalTradedVolume": 109,
          "impliedVolatility": 59.35,
          "lastPrice": 2449.65,
          "change": -470.35,
          "pChange": -16.1078767123288,
          "totalBuyQuantity": 5675,
          "totalSellQuantity": 5500,
          "bidQty": 100,
          "bidprice": 2384,
          "askQty": 75,
          "askPrice": 2405.7,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26350,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 26350,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE26350.00",
          "openInterest": 6,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 2970,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 4925,
          "totalSellQuantity": 4925,
          "bidQty": 1775,
          "bidprice": 2257.6,
          "askQty": 1250,
          "askPrice": 2547,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 26350,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE26350.00",
          "openInterest": 440,
          "changeinOpenInterest": 126,
          "pchangeinOpenInterest": 40.1273885350319,
          "totalTradedVolume": 2237,
          "impliedVolatility": 27.65,
          "lastPrice": 0.95,
          "change": -0.7,
          "pChange": -42.4242424242424,
          "totalBuyQuantity": 78900,
          "totalSellQuantity": 22575,
          "bidQty": 6800,
          "bidprice": 0.9,
          "askQty": 150,
          "askPrice": 1,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26400,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 26400,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE26400.00",
          "openInterest": 3754,
          "changeinOpenInterest": -544,
          "pchangeinOpenInterest": -12.6570497906003,
          "totalTradedVolume": 6403,
          "impliedVolatility": 27.99,
          "lastPrice": 0.9,
          "change": -0.75,
          "pChange": -45.4545454545455,
          "totalBuyQuantity": 205925,
          "totalSellQuantity": 22225,
          "bidQty": 6850,
          "bidprice": 0.9,
          "askQty": 900,
          "askPrice": 3.6,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26400,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE26400.00",
          "openInterest": 1140,
          "changeinOpenInterest": -42,
          "pchangeinOpenInterest": -3.55329949238579,
          "totalTradedVolume": 190,
          "impliedVolatility": 60.56,
          "lastPrice": 2546.65,
          "change": -502.7,
          "pChange": -16.4854805122403,
          "totalBuyQuantity": 5525,
          "totalSellQuantity": 5400,
          "bidQty": 175,
          "bidprice": 2476.75,
          "askQty": 200,
          "askPrice": 2510.6,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26450,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 26450,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE26450.00",
          "openInterest": 470,
          "changeinOpenInterest": -262,
          "pchangeinOpenInterest": -35.792349726776,
          "totalTradedVolume": 4909,
          "impliedVolatility": 28.48,
          "lastPrice": 0.9,
          "change": -0.75,
          "pChange": -45.4545454545455,
          "totalBuyQuantity": 92875,
          "totalSellQuantity": 22450,
          "bidQty": 1475,
          "bidprice": 0.85,
          "askQty": 750,
          "askPrice": 1.35,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26450,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE26450.00",
          "openInterest": 19,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 2934.05,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 4050,
          "totalSellQuantity": 4925,
          "bidQty": 625,
          "bidprice": 2499.05,
          "askQty": 625,
          "askPrice": 2600.2,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26500,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 26500,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE26500.00",
          "openInterest": 43281,
          "changeinOpenInterest": 10078,
          "pchangeinOpenInterest": 30.3526789747914,
          "totalTradedVolume": 174699,
          "impliedVolatility": 28.79,
          "lastPrice": 0.85,
          "change": -0.75,
          "pChange": -46.875,
          "totalBuyQuantity": 1110500,
          "totalSellQuantity": 108900,
          "bidQty": 58025,
          "bidprice": 0.85,
          "askQty": 3725,
          "askPrice": 0.9,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26500,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE26500.00",
          "openInterest": 10093,
          "changeinOpenInterest": -905,
          "pchangeinOpenInterest": -8.22876886706674,
          "totalTradedVolume": 1968,
          "impliedVolatility": 56.25,
          "lastPrice": 2615,
          "change": -535.75,
          "pChange": -17.0038879631834,
          "totalBuyQuantity": 5750,
          "totalSellQuantity": 6200,
          "bidQty": 25,
          "bidprice": 2596,
          "askQty": 25,
          "askPrice": 2603.3,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26550,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 26550,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE26550.00",
          "openInterest": 4,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 3032.85,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3675,
          "totalSellQuantity": 3675,
          "bidQty": 1775,
          "bidprice": 2452.65,
          "askQty": 1000,
          "askPrice": 2825.1,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 26550,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE26550.00",
          "openInterest": 946,
          "changeinOpenInterest": 364,
          "pchangeinOpenInterest": 62.5429553264605,
          "totalTradedVolume": 2008,
          "impliedVolatility": 29.27,
          "lastPrice": 0.85,
          "change": -0.8,
          "pChange": -48.4848484848485,
          "totalBuyQuantity": 214825,
          "totalSellQuantity": 21725,
          "bidQty": 1250,
          "bidprice": 0.85,
          "askQty": 1325,
          "askPrice": 0.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26600,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 26600,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE26600.00",
          "openInterest": 10417,
          "changeinOpenInterest": 754,
          "pchangeinOpenInterest": 7.80295974335093,
          "totalTradedVolume": 41266,
          "impliedVolatility": 29.58,
          "lastPrice": 0.8,
          "change": -0.7,
          "pChange": -46.6666666666667,
          "totalBuyQuantity": 393750,
          "totalSellQuantity": 41250,
          "bidQty": 4075,
          "bidprice": 0.8,
          "askQty": 8525,
          "askPrice": 0.9,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26600,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE26600.00",
          "openInterest": 136,
          "changeinOpenInterest": -12,
          "pchangeinOpenInterest": -8.10810810810811,
          "totalTradedVolume": 13,
          "impliedVolatility": 54.46,
          "lastPrice": 2700,
          "change": -546.5,
          "pChange": -16.8335130140151,
          "totalBuyQuantity": 5875,
          "totalSellQuantity": 5275,
          "bidQty": 25,
          "bidprice": 2676.55,
          "askQty": 100,
          "askPrice": 2718.4,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26650,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 26650,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE26650.00",
          "openInterest": 1144,
          "changeinOpenInterest": 606,
          "pchangeinOpenInterest": 112.639405204461,
          "totalTradedVolume": 3442,
          "impliedVolatility": 31.02,
          "lastPrice": 1.1,
          "change": -0.5,
          "pChange": -31.25,
          "totalBuyQuantity": 107775,
          "totalSellQuantity": 24425,
          "bidQty": 1800,
          "bidprice": 0.8,
          "askQty": 1800,
          "askPrice": 1.2,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26650,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE26650.00",
          "openInterest": 22,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 3130.05,
          "change": -1.94999999999982,
          "pChange": -0.0622605363984616,
          "totalBuyQuantity": 4150,
          "totalSellQuantity": 4925,
          "bidQty": 25,
          "bidprice": 2708.85,
          "askQty": 1000,
          "askPrice": 3019.9,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26700,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 26700,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE26700.00",
          "openInterest": 1626,
          "changeinOpenInterest": -1,
          "pchangeinOpenInterest": -0.0614628149969269,
          "totalTradedVolume": 1,
          "impliedVolatility": 88.94,
          "lastPrice": 3010,
          "change": -135.95,
          "pChange": -4.32142913905179,
          "totalBuyQuantity": 5725,
          "totalSellQuantity": 5375,
          "bidQty": 225,
          "bidprice": 2776.8,
          "askQty": 225,
          "askPrice": 2812.65,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 26700,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE26700.00",
          "openInterest": 3033,
          "changeinOpenInterest": -272,
          "pchangeinOpenInterest": -8.22995461422088,
          "totalTradedVolume": 5565,
          "impliedVolatility": 31.36,
          "lastPrice": 1.05,
          "change": -0.55,
          "pChange": -34.375,
          "totalBuyQuantity": 385200,
          "totalSellQuantity": 23900,
          "bidQty": 4875,
          "bidprice": 0.8,
          "askQty": 1000,
          "askPrice": 1.4,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26750,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 26750,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE26750.00",
          "openInterest": 862,
          "changeinOpenInterest": -266,
          "pchangeinOpenInterest": -23.5815602836879,
          "totalTradedVolume": 8818,
          "impliedVolatility": 31.18,
          "lastPrice": 0.85,
          "change": -0.7,
          "pChange": -45.1612903225807,
          "totalBuyQuantity": 134150,
          "totalSellQuantity": 31675,
          "bidQty": 2675,
          "bidprice": 0.85,
          "askQty": 1400,
          "askPrice": 1.65,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26750,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE26750.00",
          "openInterest": 19,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 8,
          "impliedVolatility": 111.66,
          "lastPrice": 3253.75,
          "change": 26.3000000000002,
          "pChange": 0.814884816186159,
          "totalBuyQuantity": 3900,
          "totalSellQuantity": 3275,
          "bidQty": 50,
          "bidprice": 2804.6,
          "askQty": 275,
          "askPrice": 2944.2,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26800,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 26800,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE26800.00",
          "openInterest": 10560,
          "changeinOpenInterest": -3619,
          "pchangeinOpenInterest": -25.5236617532971,
          "totalTradedVolume": 8136,
          "impliedVolatility": 31.46,
          "lastPrice": 0.8,
          "change": -0.85,
          "pChange": -51.5151515151515,
          "totalBuyQuantity": 319675,
          "totalSellQuantity": 37925,
          "bidQty": 300,
          "bidprice": 0.8,
          "askQty": 2575,
          "askPrice": 1.55,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26800,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE26800.00",
          "openInterest": 149,
          "changeinOpenInterest": -1,
          "pchangeinOpenInterest": -0.666666666666667,
          "totalTradedVolume": 3,
          "impliedVolatility": 56.38,
          "lastPrice": 2895.65,
          "change": -555.25,
          "pChange": -16.0900055058101,
          "totalBuyQuantity": 4450,
          "totalSellQuantity": 4275,
          "bidQty": 450,
          "bidprice": 2881,
          "askQty": 25,
          "askPrice": 2903.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26850,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 26850,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE26850.00",
          "openInterest": 914,
          "changeinOpenInterest": 53,
          "pchangeinOpenInterest": 6.15563298490128,
          "totalTradedVolume": 2063,
          "impliedVolatility": 31.93,
          "lastPrice": 0.8,
          "change": -0.75,
          "pChange": -48.3870967741935,
          "totalBuyQuantity": 95600,
          "totalSellQuantity": 20550,
          "bidQty": 5925,
          "bidprice": 0.8,
          "askQty": 25,
          "askPrice": 1.15,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26850,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE26850.00",
          "openInterest": 33,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 8,
          "impliedVolatility": 103.33,
          "lastPrice": 3257.95,
          "change": 79.7999999999997,
          "pChange": 2.51089470289318,
          "totalBuyQuantity": 4925,
          "totalSellQuantity": 4525,
          "bidQty": 625,
          "bidprice": 2893.45,
          "askQty": 125,
          "askPrice": 3014.85,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26900,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 26900,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE26900.00",
          "openInterest": 2111,
          "changeinOpenInterest": -137,
          "pchangeinOpenInterest": -6.09430604982206,
          "totalTradedVolume": 8030,
          "impliedVolatility": 32.39,
          "lastPrice": 0.8,
          "change": -0.7,
          "pChange": -46.6666666666667,
          "totalBuyQuantity": 345925,
          "totalSellQuantity": 24550,
          "bidQty": 250,
          "bidprice": 0.8,
          "askQty": 300,
          "askPrice": 1.1,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 26900,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE26900.00",
          "openInterest": 186,
          "changeinOpenInterest": -6,
          "pchangeinOpenInterest": -3.125,
          "totalTradedVolume": 6,
          "impliedVolatility": 58.98,
          "lastPrice": 3000,
          "change": -550,
          "pChange": -15.4929577464789,
          "totalBuyQuantity": 4275,
          "totalSellQuantity": 4275,
          "bidQty": 100,
          "bidprice": 2967.65,
          "askQty": 900,
          "askPrice": 3043.9,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 26950,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 26950,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE26950.00",
          "openInterest": 2,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 3426.5,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3700,
          "totalSellQuantity": 3675,
          "bidQty": 25,
          "bidprice": 2972.05,
          "askQty": 1000,
          "askPrice": 3177.1,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 26950,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE26950.00",
          "openInterest": 683,
          "changeinOpenInterest": 205,
          "pchangeinOpenInterest": 42.8870292887029,
          "totalTradedVolume": 4558,
          "impliedVolatility": 33.58,
          "lastPrice": 1,
          "change": -0.55,
          "pChange": -35.4838709677419,
          "totalBuyQuantity": 90975,
          "totalSellQuantity": 20175,
          "bidQty": 10800,
          "bidprice": 0.7,
          "askQty": 200,
          "askPrice": 1,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27000,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 27000,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE27000.00",
          "openInterest": 104572,
          "changeinOpenInterest": 2538,
          "pchangeinOpenInterest": 2.4874061587314,
          "totalTradedVolume": 239189,
          "impliedVolatility": 33.12,
          "lastPrice": 0.75,
          "change": -0.7,
          "pChange": -48.2758620689655,
          "totalBuyQuantity": 1090350,
          "totalSellQuantity": 143300,
          "bidQty": 272050,
          "bidprice": 0.75,
          "askQty": 26375,
          "askPrice": 0.85,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 27000,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE27000.00",
          "openInterest": 19705,
          "changeinOpenInterest": -399,
          "pchangeinOpenInterest": -1.98467966573816,
          "totalTradedVolume": 1401,
          "impliedVolatility": 63.99,
          "lastPrice": 3114.75,
          "change": -533.25,
          "pChange": -14.6175986842105,
          "totalBuyQuantity": 4950,
          "totalSellQuantity": 7200,
          "bidQty": 50,
          "bidprice": 3091.5,
          "askQty": 275,
          "askPrice": 3105.75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27050,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 27050,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE27050.00",
          "openInterest": 302,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 841.05,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 4925,
          "totalSellQuantity": 4200,
          "bidQty": 625,
          "bidprice": 3088.95,
          "askQty": 625,
          "askPrice": 3201.25,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 27050,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE27050.00",
          "openInterest": 1938,
          "changeinOpenInterest": 674,
          "pchangeinOpenInterest": 53.3227848101266,
          "totalTradedVolume": 5924,
          "impliedVolatility": 34.52,
          "lastPrice": 1,
          "change": -0.6,
          "pChange": -37.5,
          "totalBuyQuantity": 68975,
          "totalSellQuantity": 28075,
          "bidQty": 2700,
          "bidprice": 0.75,
          "askQty": 750,
          "askPrice": 1.15,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27100,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 27100,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE27100.00",
          "openInterest": 5893,
          "changeinOpenInterest": 3523,
          "pchangeinOpenInterest": 148.649789029536,
          "totalTradedVolume": 33932,
          "impliedVolatility": 34.24,
          "lastPrice": 0.8,
          "change": -0.75,
          "pChange": -48.3870967741935,
          "totalBuyQuantity": 470750,
          "totalSellQuantity": 55275,
          "bidQty": 2025,
          "bidprice": 0.75,
          "askQty": 8250,
          "askPrice": 0.8,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 27100,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE27100.00",
          "openInterest": 79,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 1,
          "impliedVolatility": 56.07,
          "lastPrice": 3180,
          "change": -404.6,
          "pChange": -11.2871729063215,
          "totalBuyQuantity": 5325,
          "totalSellQuantity": 5300,
          "bidQty": 50,
          "bidprice": 3159.4,
          "askQty": 50,
          "askPrice": 3208.4,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27150,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 27150,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE27150.00",
          "openInterest": 2656,
          "changeinOpenInterest": 442,
          "pchangeinOpenInterest": 19.9638663053297,
          "totalTradedVolume": 6086,
          "impliedVolatility": 34.7,
          "lastPrice": 0.8,
          "change": -0.75,
          "pChange": -48.3870967741935,
          "totalBuyQuantity": 80750,
          "totalSellQuantity": 24325,
          "bidQty": 7200,
          "bidprice": 0.7,
          "askQty": 650,
          "askPrice": 0.9,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 27150,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE27150.00",
          "openInterest": 3,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 3625.4,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3675,
          "totalSellQuantity": 3675,
          "bidQty": 900,
          "bidprice": 2866.65,
          "askQty": 1000,
          "askPrice": 3361.05,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27200,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 27200,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE27200.00",
          "openInterest": 112,
          "changeinOpenInterest": -9,
          "pchangeinOpenInterest": -7.43801652892562,
          "totalTradedVolume": 23,
          "impliedVolatility": 57.45,
          "lastPrice": 3280,
          "change": -89.9000000000001,
          "pChange": -2.66773494762456,
          "totalBuyQuantity": 3975,
          "totalSellQuantity": 3950,
          "bidQty": 75,
          "bidprice": 3268.85,
          "askQty": 50,
          "askPrice": 3319.6,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 27200,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE27200.00",
          "openInterest": 4556,
          "changeinOpenInterest": 383,
          "pchangeinOpenInterest": 9.17804936496525,
          "totalTradedVolume": 8457,
          "impliedVolatility": 35.74,
          "lastPrice": 0.95,
          "change": -0.5,
          "pChange": -34.4827586206897,
          "totalBuyQuantity": 177000,
          "totalSellQuantity": 26800,
          "bidQty": 7200,
          "bidprice": 0.7,
          "askQty": 1625,
          "askPrice": 0.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27250,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 27250,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE27250.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 4925,
          "totalSellQuantity": 4925,
          "bidQty": 625,
          "bidprice": 3285.6,
          "askQty": 625,
          "askPrice": 3401.45,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 27250,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE27250.00",
          "openInterest": 1667,
          "changeinOpenInterest": 477,
          "pchangeinOpenInterest": 40.0840336134454,
          "totalTradedVolume": 3737,
          "impliedVolatility": 35.4,
          "lastPrice": 0.75,
          "change": -0.75,
          "pChange": -50,
          "totalBuyQuantity": 103825,
          "totalSellQuantity": 30725,
          "bidQty": 8750,
          "bidprice": 0.7,
          "askQty": 750,
          "askPrice": 1.3,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27300,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 27300,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE27300.00",
          "openInterest": 4323,
          "changeinOpenInterest": 1394,
          "pchangeinOpenInterest": 47.5930351655855,
          "totalTradedVolume": 15280,
          "impliedVolatility": 35.85,
          "lastPrice": 0.75,
          "change": -0.8,
          "pChange": -51.6129032258065,
          "totalBuyQuantity": 243425,
          "totalSellQuantity": 45125,
          "bidQty": 4225,
          "bidprice": 0.75,
          "askQty": 50,
          "askPrice": 0.8,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 27300,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE27300.00",
          "openInterest": 12,
          "changeinOpenInterest": -1,
          "pchangeinOpenInterest": -7.69230769230769,
          "totalTradedVolume": 9,
          "impliedVolatility": 69.71,
          "lastPrice": 3420,
          "change": -221,
          "pChange": -6.06976105465531,
          "totalBuyQuantity": 5550,
          "totalSellQuantity": 5525,
          "bidQty": 625,
          "bidprice": 3342.8,
          "askQty": 350,
          "askPrice": 3419.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27350,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 27350,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE27350.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 0,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 3675,
          "totalSellQuantity": 2925,
          "bidQty": 1775,
          "bidprice": 3287.75,
          "askQty": 250,
          "askPrice": 3567,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 27350,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE27350.00",
          "openInterest": 2410,
          "changeinOpenInterest": 695,
          "pchangeinOpenInterest": 40.5247813411079,
          "totalTradedVolume": 5677,
          "impliedVolatility": 36.07,
          "lastPrice": 0.7,
          "change": -0.8,
          "pChange": -53.3333333333333,
          "totalBuyQuantity": 106100,
          "totalSellQuantity": 26625,
          "bidQty": 7175,
          "bidprice": 0.7,
          "askQty": 50,
          "askPrice": 1.2,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27400,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 27400,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE27400.00",
          "openInterest": 27,
          "changeinOpenInterest": -7,
          "pchangeinOpenInterest": -20.5882352941177,
          "totalTradedVolume": 9,
          "impliedVolatility": 73.4,
          "lastPrice": 3530,
          "change": -242,
          "pChange": -6.41569459172853,
          "totalBuyQuantity": 4300,
          "totalSellQuantity": 5125,
          "bidQty": 275,
          "bidprice": 3449.4,
          "askQty": 25,
          "askPrice": 3521.55,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 27400,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE27400.00",
          "openInterest": 8737,
          "changeinOpenInterest": 2778,
          "pchangeinOpenInterest": 46.6185601611009,
          "totalTradedVolume": 28785,
          "impliedVolatility": 36.75,
          "lastPrice": 0.75,
          "change": -0.7,
          "pChange": -48.2758620689655,
          "totalBuyQuantity": 331075,
          "totalSellQuantity": 31625,
          "bidQty": 1850,
          "bidprice": 0.75,
          "askQty": 2500,
          "askPrice": 0.95,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27450,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 27450,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE27450.00",
          "openInterest": 12,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 2860,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 4925,
          "totalSellQuantity": 4925,
          "bidQty": 625,
          "bidprice": 3476.25,
          "askQty": 625,
          "askPrice": 3600.8,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 27450,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE27450.00",
          "openInterest": 10825,
          "changeinOpenInterest": 752,
          "pchangeinOpenInterest": 7.46550183659287,
          "totalTradedVolume": 15884,
          "impliedVolatility": 37.64,
          "lastPrice": 0.85,
          "change": -0.7,
          "pChange": -45.1612903225807,
          "totalBuyQuantity": 144275,
          "totalSellQuantity": 84350,
          "bidQty": 3875,
          "bidprice": 0.8,
          "askQty": 225,
          "askPrice": 0.85,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27500,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 27500,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE27500.00",
          "openInterest": 4279,
          "changeinOpenInterest": -236,
          "pchangeinOpenInterest": -5.22702104097453,
          "totalTradedVolume": 291,
          "impliedVolatility": 72.7,
          "lastPrice": 3620.05,
          "change": -520.8,
          "pChange": -12.5771278843716,
          "totalBuyQuantity": 6075,
          "totalSellQuantity": 5375,
          "bidQty": 50,
          "bidprice": 3573.35,
          "askQty": 50,
          "askPrice": 3603.8,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 27500,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE27500.00",
          "openInterest": 62295,
          "changeinOpenInterest": 13031,
          "pchangeinOpenInterest": 26.4513640792465,
          "totalTradedVolume": 225638,
          "impliedVolatility": 37.64,
          "lastPrice": 0.75,
          "change": -0.65,
          "pChange": -46.4285714285714,
          "totalBuyQuantity": 1354075,
          "totalSellQuantity": 208850,
          "bidQty": 109925,
          "bidprice": 0.75,
          "askQty": 4050,
          "askPrice": 0.8,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27550,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 27550,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE27550.00",
          "openInterest": 16053,
          "changeinOpenInterest": 7537,
          "pchangeinOpenInterest": 88.5039924847346,
          "totalTradedVolume": 48945,
          "impliedVolatility": 38.54,
          "lastPrice": 0.85,
          "change": -0.55,
          "pChange": -39.2857142857143,
          "totalBuyQuantity": 120975,
          "totalSellQuantity": 97250,
          "bidQty": 6800,
          "bidprice": 0.7,
          "askQty": 5500,
          "askPrice": 0.85,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 27550,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE27550.00",
          "openInterest": 13,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 2990,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 4925,
          "totalSellQuantity": 4925,
          "bidQty": 900,
          "bidprice": 3376.15,
          "askQty": 3025,
          "askPrice": 3940.25,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27600,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 27600,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE27600.00",
          "openInterest": 14,
          "changeinOpenInterest": -1,
          "pchangeinOpenInterest": -6.66666666666667,
          "totalTradedVolume": 9,
          "impliedVolatility": 69.13,
          "lastPrice": 3700,
          "change": -371.65,
          "pChange": -9.12774919258777,
          "totalBuyQuantity": 5475,
          "totalSellQuantity": 5475,
          "bidQty": 375,
          "bidprice": 3644.35,
          "askQty": 900,
          "askPrice": 3748.4,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 27600,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE27600.00",
          "openInterest": 10775,
          "changeinOpenInterest": 3170,
          "pchangeinOpenInterest": 41.6831032215648,
          "totalTradedVolume": 31877,
          "impliedVolatility": 38.53,
          "lastPrice": 0.75,
          "change": -0.7,
          "pChange": -48.2758620689655,
          "totalBuyQuantity": 328575,
          "totalSellQuantity": 135975,
          "bidQty": 7200,
          "bidprice": 0.7,
          "askQty": 3600,
          "askPrice": 0.9,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27650,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 27650,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE27650.00",
          "openInterest": 14,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 3705,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 4300,
          "totalSellQuantity": 4300,
          "bidQty": 1775,
          "bidprice": 3507.15,
          "askQty": 625,
          "askPrice": 3820,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 27650,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE27650.00",
          "openInterest": 21271,
          "changeinOpenInterest": 14007,
          "pchangeinOpenInterest": 192.827643171806,
          "totalTradedVolume": 72024,
          "impliedVolatility": 38.97,
          "lastPrice": 0.75,
          "change": -0.65,
          "pChange": -46.4285714285714,
          "totalBuyQuantity": 184200,
          "totalSellQuantity": 101425,
          "bidQty": 7200,
          "bidprice": 0.7,
          "askQty": 2650,
          "askPrice": 0.85,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27700,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 27700,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE27700.00",
          "openInterest": 26,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 8,
          "impliedVolatility": 125.2,
          "lastPrice": 4155.65,
          "change": -24.3500000000004,
          "pChange": -0.582535885167473,
          "totalBuyQuantity": 4400,
          "totalSellQuantity": 4250,
          "bidQty": 100,
          "bidprice": 3781.3,
          "askQty": 100,
          "askPrice": 3851.15,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 27700,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE27700.00",
          "openInterest": 20535,
          "changeinOpenInterest": 6516,
          "pchangeinOpenInterest": 46.4797774448962,
          "totalTradedVolume": 55861,
          "impliedVolatility": 39.42,
          "lastPrice": 0.75,
          "change": -0.6,
          "pChange": -44.4444444444445,
          "totalBuyQuantity": 324325,
          "totalSellQuantity": 112925,
          "bidQty": 6875,
          "bidprice": 0.7,
          "askQty": 2450,
          "askPrice": 0.75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27750,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 27750,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE27750.00",
          "openInterest": 66035,
          "changeinOpenInterest": 52556,
          "pchangeinOpenInterest": 389.910230729283,
          "totalTradedVolume": 392941,
          "impliedVolatility": 39.85,
          "lastPrice": 0.75,
          "change": -0.65,
          "pChange": -46.4285714285714,
          "totalBuyQuantity": 768475,
          "totalSellQuantity": 699300,
          "bidQty": 236475,
          "bidprice": 0.7,
          "askQty": 159725,
          "askPrice": 0.75,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 27750,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE27750.00",
          "openInterest": 10,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 3746.2,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 4925,
          "totalSellQuantity": 4925,
          "bidQty": 625,
          "bidprice": 3795.55,
          "askQty": 625,
          "askPrice": 3903.85,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27800,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 27800,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE27800.00",
          "openInterest": 50518,
          "changeinOpenInterest": 7235,
          "pchangeinOpenInterest": 16.7155696231777,
          "totalTradedVolume": 105779,
          "impliedVolatility": 40.29,
          "lastPrice": 0.75,
          "change": -0.5,
          "pChange": -40,
          "totalBuyQuantity": 429875,
          "totalSellQuantity": 52500,
          "bidQty": 2525,
          "bidprice": 0.75,
          "askQty": 375,
          "askPrice": 0.85,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 27800,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE27800.00",
          "openInterest": 2,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 4242.1,
          "change": 1.45000000000073,
          "pChange": 0.0341928713758676,
          "totalBuyQuantity": 4925,
          "totalSellQuantity": 4925,
          "bidQty": 625,
          "bidprice": 3845,
          "askQty": 625,
          "askPrice": 3952.65,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27850,
        "expiryDate": "28-Nov-2024",
        "CE": {
          "strikePrice": 27850,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE27850.00",
          "openInterest": 51594,
          "changeinOpenInterest": 12935,
          "pchangeinOpenInterest": 33.4592203626581,
          "totalTradedVolume": 127715,
          "impliedVolatility": 40.48,
          "lastPrice": 0.7,
          "change": -0.55,
          "pChange": -44,
          "totalBuyQuantity": 549175,
          "totalSellQuantity": 82400,
          "bidQty": 36400,
          "bidprice": 0.7,
          "askQty": 5875,
          "askPrice": 0.75,
          "underlyingValue": 23907.25
        },
        "PE": {
          "strikePrice": 27850,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE27850.00",
          "openInterest": 0,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 8,
          "impliedVolatility": 129.33,
          "lastPrice": 4317.15,
          "change": -93.1000000000004,
          "pChange": -2.11099144039454,
          "totalBuyQuantity": 5200,
          "totalSellQuantity": 4850,
          "bidQty": 50,
          "bidprice": 3898.25,
          "askQty": 550,
          "askPrice": 4032.3,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27900,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 27900,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE27900.00",
          "openInterest": 105,
          "changeinOpenInterest": 0,
          "pchangeinOpenInterest": 0,
          "totalTradedVolume": 0,
          "impliedVolatility": 0,
          "lastPrice": 4361.8,
          "change": 0,
          "pChange": 0,
          "totalBuyQuantity": 4950,
          "totalSellQuantity": 4925,
          "bidQty": 625,
          "bidprice": 3931.95,
          "askQty": 625,
          "askPrice": 4053.95,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 27900,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE27900.00",
          "openInterest": 112821,
          "changeinOpenInterest": 18218,
          "pchangeinOpenInterest": 19.2573174212234,
          "totalTradedVolume": 327682,
          "impliedVolatility": 41.17,
          "lastPrice": 0.75,
          "change": -0.55,
          "pChange": -42.3076923076923,
          "totalBuyQuantity": 1540200,
          "totalSellQuantity": 452925,
          "bidQty": 205075,
          "bidprice": 0.7,
          "askQty": 143900,
          "askPrice": 0.75,
          "underlyingValue": 23907.25
        }
      },
      {
        "strikePrice": 27950,
        "expiryDate": "28-Nov-2024",
        "PE": {
          "strikePrice": 27950,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024PE27950.00",
          "openInterest": 5,
          "changeinOpenInterest": -1,
          "pchangeinOpenInterest": -16.6666666666667,
          "totalTradedVolume": 1,
          "impliedVolatility": 123.19,
          "lastPrice": 4350,
          "change": -80,
          "pChange": -1.8058690744921,
          "totalBuyQuantity": 5150,
          "totalSellQuantity": 4550,
          "bidQty": 225,
          "bidprice": 4027.05,
          "askQty": 300,
          "askPrice": 4110.85,
          "underlyingValue": 23907.25
        },
        "CE": {
          "strikePrice": 27950,
          "expiryDate": "28-Nov-2024",
          "underlying": "NIFTY",
          "identifier": "OPTIDXNIFTY28-11-2024CE27950.00",
          "openInterest": 146886,
          "changeinOpenInterest": 26503,
          "pchangeinOpenInterest": 22.015566982049,
          "totalTradedVolume": 725475,
          "impliedVolatility": 41.34,
          "lastPrice": 0.7,
          "change": -0.55,
          "pChange": -44,
          "totalBuyQuantity": 2808475,
          "totalSellQuantity": 414100,
          "bidQty": 456200,
          "bidprice": 0.7,
          "askQty": 11425,
          "askPrice": 0.75,
          "underlyingValue": 23907.25
        }
      }
    ],
    "CE": {
      "totOI": 4393060,
      "totVol": 58687943
    },
    "PE": {
      "totOI": 5010524,
      "totVol": 44927716
    }
  }
}