diff --git a/environments/README.md b/environments/README.md index 5679e18a..ae128d26 100644 --- a/environments/README.md +++ b/environments/README.md @@ -507,4 +507,50 @@ python -m atroposlib.cli.dpo \ - **Combined Scoring**: Overall article score in [-1, 1] range balancing quality and accuracy - **W&B Integration**: Complete research session tracking with tool usage analytics +## 33. Options Implied Volatility Prediction Environment + +**Location:** `environments/community/options_iv_prediction/` +**Contributor:** [michaelwaves](https://github.com/michaelwaves) +**PR:** [#78](https://github.com/NousResearch/atropos/pull/78) + +### Core Features +- **Real Market Data Integration**: Live options data fetching via Yahoo Finance API (`yahooquery`) +- **Financial Analysis Training**: Teaches models options pricing relationships and implied volatility prediction +- **Thinking Process Framework**: Encourages step-by-step reasoning with `` tags for complex financial analysis +- **Dual Scoring System**: Magnitude accuracy and binary correctness evaluation + +### Technical Implementation +- **Environment Name**: `OptionsIVPrediction` +- **Data Source**: Real-time UNH (UnitedHealth Group) options chain data +- **Input Parameters**: Option price, stock price, strike price, time to expiry, risk-free rate +- **Output Format**: Structured prediction with exact format requirement: "The implied volatility will be: {percentage}%" + +### Research Applications +- **Financial AI Development**: Training models to understand complex options pricing mechanisms +- **Quantitative Analysis**: Automated volatility prediction for trading and risk management +- **Educational Applications**: Teaching AI systems fundamental financial concepts +- **Real-World Integration**: Direct application to live market data and trading scenarios + +### Setup and Usage +```bash +# Dependencies +pip install pandas wandb datasets tqdm yahooquery atroposlib + +# Training mode +python environments/community/options_iv_prediction/options_iv_prediction.py serve \ + --env.total_steps 2000 --env.batch_size 1024 + +# Process mode (data generation) +python environments/community/options_iv_prediction/options_iv_prediction.py process \ + --env.data_path_to_save_groups ./outputs/options_rollouts.jsonl \ + --openai.api_key YOUR_KEY +``` + +### Performance Characteristics +- **Memory Usage**: ~2-4 GB RAM for typical configurations with live data processing +- **Data Processing**: Automatic filtering of invalid options (negative prices, expired contracts) +- **Scoring Metrics**: Magnitude accuracy (0-1 scale) and binary correctness (within 10% threshold) +- **Combined Reward**: Weighted combination (70% magnitude + 30% binary) for balanced learning +- **Market Integration**: Real-time data fetching with robust error handling for market anomalies + --- diff --git a/environments/community/options_iv_prediction/README.md b/environments/community/options_iv_prediction/README.md new file mode 100644 index 00000000..3e59827d --- /dev/null +++ b/environments/community/options_iv_prediction/README.md @@ -0,0 +1,160 @@ +# Options Implied Volatility Prediction Environment + +**Location:** `environments/community/options_iv_prediction/` +**Contributor:** [michaelwaves](https://github.com/michaelwaves) +**PR:** [#78](https://github.com/NousResearch/atropos/pull/78) + +## Overview + +This environment trains language models to predict implied volatility (IV) for stock options using real market data. The model analyzes option pricing parameters including option price, stock price, strike price, time to expiry, and risk-free rate to predict the implied volatility. + +## Core Features + +- **Real Market Data**: Uses Yahoo Finance API via `yahooquery` to fetch live options data +- **Financial Analysis**: Trains models to understand options pricing relationships +- **Thinking Process**: Encourages step-by-step reasoning with `` tags +- **Accuracy Scoring**: Evaluates predictions based on magnitude accuracy and percentage correctness +- **WandB Integration**: Comprehensive logging and visualization of training metrics + +## Environment Details + +### Task Description +Given option market data (option price, stock price, strike price, time to expiry, risk-free rate), predict the implied volatility as a percentage. + +### Input Format +``` +Option Price: $X.XX +Stock Price: $X.XX +Strike Price: $X.XX +Time to Expiry: X.XXXXXX years +Risk-Free Rate: X.XX + +Your final answer MUST use the exact format: "The implied volatility will be: {answer}" +Where {answer} is the implied volatility as a string in percent (e.g. 70%) +``` + +### Scoring Methodology +- **Magnitude Accuracy**: Measures how close the predicted IV is to the actual IV +- **Binary Correctness**: Whether the prediction is within an acceptable threshold +- **Combined Score**: Weighted combination of magnitude and binary accuracy + +## Setup Instructions + +### Dependencies +Install required packages: +```bash +pip install pandas wandb datasets tqdm yahooquery atroposlib +``` + +Or use the provided requirements file: +```bash +pip install -r requirements.txt +``` + +### Environment Variables +- **API Keys**: Configure OpenAI or other LLM provider API keys +- **WandB**: Set up Weights & Biases for experiment tracking + +### Data Source +The environment automatically fetches real-time options data for UNH (UnitedHealth Group) using the Yahoo Finance API. No manual data preparation is required. + +## Usage Examples + +### Training Mode +```bash +python options_iv_prediction.py serve --env.total_steps 2000 --env.batch_size 1024 +``` + +### Process Mode (Data Generation) +```bash +python options_iv_prediction.py process --env.data_path_to_save_groups ./outputs/options_rollouts.jsonl --openai.api_key YOUR_KEY +``` + +### Configuration Options +- `group_size`: Number of predictions per training group (default: 16) +- `max_token_length`: Maximum tokens for model responses (default: 16384) +- `steps_per_eval`: Evaluation frequency (default: 20) +- `wandb_name`: Custom name for WandB runs + +## Performance Characteristics + +- **Memory Usage**: ~2-4 GB RAM for typical configurations +- **API Calls**: Fetches live market data on startup, then uses cached data +- **Processing Time**: 1-3 minutes per batch depending on model size +- **Accuracy Metrics**: Tracks both percentage correctness and magnitude accuracy + +## Technical Implementation + +### Data Processing +1. Fetches real-time options chain data for UNH stock +2. Calculates time to expiry from current date to option expiration +3. Filters out invalid options (negative prices, expired options) +4. Creates train/test split (95%/5%) + +### Scoring Algorithm +```python +def _calculate_iv_score(self, predicted_iv, expected_iv): + # Magnitude accuracy (0-1 scale) + magnitude_accuracy = max(0, 1 - abs(predicted_iv - expected_iv) / 100) + + # Binary correctness (within 10% threshold) + is_correct = abs(predicted_iv - expected_iv) <= 10 + + # Combined score + return magnitude_accuracy * 0.7 + (1.0 if is_correct else 0.0) * 0.3 +``` + +### Model Integration +- Compatible with any OpenAI-compatible API +- Supports both local and cloud-based language models +- Automatic tokenization and conversation management + +## Output Format + +### WandB Metrics +- `train/percent_correct`: Percentage of predictions within threshold +- `train/magnitude_accuracy`: Average magnitude accuracy score +- `eval/percent_correct`: Evaluation accuracy +- `train/rollouts`: Sample predictions with scores + +### Data Files +- Generated rollouts saved to specified JSONL file +- HTML visualization of training conversations +- Detailed prediction analysis and scoring breakdown + +## Research Applications + +This environment is valuable for: +- **Financial AI Research**: Training models to understand options pricing +- **Quantitative Analysis**: Developing AI-powered trading strategies +- **Risk Management**: Automated volatility prediction for portfolio management +- **Educational Purposes**: Teaching AI systems financial concepts + +## Example Output + +``` + +Let me analyze this option: +- Option Price: $5.50 +- Stock Price: $100.00 +- Strike Price: $105.00 +- Time to Expiry: 0.25 years +- Risk-Free Rate: 5% + +This is an out-of-the-money call option. Given the option price and other parameters, I need to work backwards to find the implied volatility that would justify this price using the Black-Scholes model... + + +The implied volatility will be: 25.3% +``` + +## Contributing + +To contribute improvements: +1. Test changes with the provided example data +2. Ensure all scoring metrics work correctly +3. Verify WandB integration functions properly +4. Update documentation for any new features + +## License + +This environment follows the same license as the Atropos project. diff --git a/environments/community/options_iv_prediction/example_options_data.csv b/environments/community/options_iv_prediction/example_options_data.csv new file mode 100644 index 00000000..72fbcba7 --- /dev/null +++ b/environments/community/options_iv_prediction/example_options_data.csv @@ -0,0 +1,2427 @@ +symbol,expiration,optionType,contractSymbol,strike,currency,lastPrice,change,volume,bid,ask,contractSize,lastTradeDate,impliedVolatility,inTheMoney,openInterest,percentChange +UNH,2025-05-23,calls,UNH250523C00170000,170.0,USD,118.0,118.0,20.0,117.2,123.5,REGULAR,2025-05-16 17:12:46,2.588870715332031,True,0.0,0.0 +UNH,2025-05-23,calls,UNH250523C00200000,200.0,USD,90.5,90.5,46.0,88.1,94.65,REGULAR,2025-05-16 19:44:30,2.182621730957031,True,70.0,0.0 +UNH,2025-05-23,calls,UNH250523C00210000,210.0,USD,84.4,84.4,7.0,78.75,85.65,REGULAR,2025-05-16 19:15:55,1.2500037499999999,True,11.0,0.0 +UNH,2025-05-23,calls,UNH250523C00220000,220.0,USD,72.8,72.8,8.0,69.75,74.45,REGULAR,2025-05-16 19:11:55,1.0273486132812502,True,23.0,0.0 +UNH,2025-05-23,calls,UNH250523C00222500,222.5,USD,67.41,67.41,4.0,66.55,71.8,REGULAR,2025-05-16 17:09:07,1.6245135961914063,True,0.0,0.0 +UNH,2025-05-23,calls,UNH250523C00225000,225.0,USD,57.27,57.27,1.0,63.35,70.8,REGULAR,2025-05-16 14:03:35,0.937500625,True,0.0,0.0 +UNH,2025-05-23,calls,UNH250523C00227500,227.5,USD,62.5,62.5,2.0,60.9,68.35,REGULAR,2025-05-16 17:17:15,0.937500625,True,0.0,0.0 +UNH,2025-05-23,calls,UNH250523C00230000,230.0,USD,61.5,61.5,58.0,59.2,64.2,REGULAR,2025-05-16 17:03:55,1.453127734375,True,114.0,0.0 +UNH,2025-05-23,calls,UNH250523C00232500,232.5,USD,50.0,50.0,8.0,56.0,63.5,REGULAR,2025-05-16 16:42:58,0.93164130859375,True,0.0,0.0 +UNH,2025-05-23,calls,UNH250523C00235000,235.0,USD,51.0,51.0,11.0,53.6,61.05,REGULAR,2025-05-16 16:47:56,0.9257819921875,True,0.0,0.0 +UNH,2025-05-23,calls,UNH250523C00237500,237.5,USD,41.88,41.88,2.0,52.65,58.8,REGULAR,2025-05-16 15:07:02,1.1279340478515625,True,0.0,0.0 +UNH,2025-05-23,calls,UNH250523C00240000,240.0,USD,53.65,53.65,75.0,51.1,54.9,REGULAR,2025-05-16 19:29:34,1.035649353027344,True,356.0,0.0 +UNH,2025-05-23,calls,UNH250523C00242500,242.5,USD,46.25,46.25,31.0,46.35,52.2,REGULAR,2025-05-16 16:56:01,1.2763708056640621,True,0.0,0.0 +UNH,2025-05-23,calls,UNH250523C00245000,245.0,USD,48.6,48.6,64.0,46.15,49.15,REGULAR,2025-05-16 19:41:43,0.86914193359375,True,67.0,0.0 +UNH,2025-05-23,calls,UNH250523C00247500,247.5,USD,43.0,43.0,11.0,41.6,49.15,REGULAR,2025-05-16 17:15:54,0.8798840136718749,True,0.0,0.0 +UNH,2025-05-23,calls,UNH250523C00250000,250.0,USD,43.2,43.2,233.0,42.45,43.8,REGULAR,2025-05-16 19:59:43,0.885743330078125,True,299.0,0.0 +UNH,2025-05-23,calls,UNH250523C00252500,252.5,USD,37.5,37.5,5.0,38.65,42.75,REGULAR,2025-05-16 17:45:33,0.8552260571289063,True,0.0,0.0 +UNH,2025-05-23,calls,UNH250523C00255000,255.0,USD,38.5,38.5,228.0,38.25,39.25,REGULAR,2025-05-16 19:57:16,0.8957529956054686,True,400.0,0.0 +UNH,2025-05-23,calls,UNH250523C00257500,257.5,USD,36.09,36.09,59.0,35.95,38.0,REGULAR,2025-05-16 19:57:40,0.9426275268554687,True,215.0,0.0 +UNH,2025-05-23,calls,UNH250523C00260000,260.0,USD,33.9,33.9,750.0,33.6,34.65,REGULAR,2025-05-16 19:59:30,0.8498550170898438,True,939.0,0.0 +UNH,2025-05-23,calls,UNH250523C00262500,262.5,USD,32.35,32.35,152.0,31.3,33.25,REGULAR,2025-05-16 19:52:24,0.8757336645507812,True,425.0,0.0 +UNH,2025-05-23,calls,UNH250523C00265000,265.0,USD,29.7,29.7,917.0,29.35,30.6,REGULAR,2025-05-16 19:59:27,0.8449722534179687,True,1863.0,0.0 +UNH,2025-05-23,calls,UNH250523C00267500,267.5,USD,28.0,28.0,199.0,27.05,28.95,REGULAR,2025-05-16 19:59:54,0.8442398388671875,True,233.0,0.0 +UNH,2025-05-23,calls,UNH250523C00270000,270.0,USD,25.9,25.9,2052.0,25.45,26.55,REGULAR,2025-05-16 19:59:48,0.8354508642578123,True,1761.0,0.0 +UNH,2025-05-23,calls,UNH250523C00272500,272.5,USD,23.61,23.61,838.0,23.6,24.35,REGULAR,2025-05-16 19:54:57,0.8195818823242187,True,183.0,0.0 +UNH,2025-05-23,calls,UNH250523C00275000,275.0,USD,21.65,21.65,3320.0,21.75,23.1,REGULAR,2025-05-16 19:59:50,0.8381363842773437,True,1023.0,0.0 +UNH,2025-05-23,calls,UNH250523C00277500,277.5,USD,20.68,20.68,1938.0,20.05,20.75,REGULAR,2025-05-16 19:59:57,0.8125018749999999,True,140.0,0.0 +UNH,2025-05-23,calls,UNH250523C00280000,280.0,USD,18.5,18.5,9045.0,18.4,19.05,REGULAR,2025-05-16 19:59:20,0.8090839404296875,True,1700.0,0.0 +UNH,2025-05-23,calls,UNH250523C00282500,282.5,USD,16.86,16.86,1885.0,16.85,17.45,REGULAR,2025-05-16 19:59:57,0.8073749731445312,True,122.0,0.0 +UNH,2025-05-23,calls,UNH250523C00285000,285.0,USD,15.6,15.6,5351.0,15.4,15.95,REGULAR,2025-05-16 19:59:29,0.8071308349609375,True,473.0,0.0 +UNH,2025-05-23,calls,UNH250523C00287500,287.5,USD,14.14,14.14,2675.0,14.15,14.6,REGULAR,2025-05-16 19:59:39,0.8129901513671874,True,100.0,0.0 +UNH,2025-05-23,calls,UNH250523C00290000,290.0,USD,13.1,13.1,9328.0,12.85,13.2,REGULAR,2025-05-16 19:59:59,0.8098163549804687,True,860.0,0.0 +UNH,2025-05-23,calls,UNH250523C00292500,292.5,USD,11.85,11.85,2447.0,11.7,11.9,REGULAR,2025-05-16 19:59:58,0.809450147705078,False,101.0,0.0 +UNH,2025-05-23,calls,UNH250523C00295000,295.0,USD,10.6,10.6,3802.0,10.55,10.8,REGULAR,2025-05-16 19:59:45,0.8103046313476561,False,870.0,0.0 +UNH,2025-05-23,calls,UNH250523C00297500,297.5,USD,9.78,9.78,1359.0,9.55,9.9,REGULAR,2025-05-16 19:59:52,0.8176287768554686,False,180.0,0.0 +UNH,2025-05-23,calls,UNH250523C00300000,300.0,USD,8.75,8.75,33005.0,8.65,8.85,REGULAR,2025-05-16 20:00:00,0.8179949841308591,False,7020.0,0.0 +UNH,2025-05-23,calls,UNH250523C00302500,302.5,USD,7.9,7.9,1348.0,7.8,8.0,REGULAR,2025-05-16 19:59:47,0.8219011950683592,False,199.0,0.0 +UNH,2025-05-23,calls,UNH250523C00305000,305.0,USD,7.2,7.2,2610.0,7.05,7.3,REGULAR,2025-05-16 19:59:50,0.8297136169433592,False,350.0,0.0 +UNH,2025-05-23,calls,UNH250523C00307500,307.5,USD,6.3,6.3,666.0,6.3,7.3,REGULAR,2025-05-16 19:58:22,0.8585219226074219,False,171.0,0.0 +UNH,2025-05-23,calls,UNH250523C00310000,310.0,USD,5.76,5.76,8672.0,5.75,6.05,REGULAR,2025-05-16 19:59:59,0.8444839770507812,False,1116.0,0.0 +UNH,2025-05-23,calls,UNH250523C00312500,312.5,USD,5.4,5.4,602.0,5.15,5.55,REGULAR,2025-05-16 19:59:48,0.8522963989257812,False,421.0,0.0 +UNH,2025-05-23,calls,UNH250523C00315000,315.0,USD,4.8,4.8,2818.0,4.65,4.85,REGULAR,2025-05-16 19:59:48,0.8516860534667969,False,722.0,0.0 +UNH,2025-05-23,calls,UNH250523C00317500,317.5,USD,4.33,4.33,496.0,4.15,4.5,REGULAR,2025-05-16 19:59:54,0.861451580810547,False,238.0,0.0 +UNH,2025-05-23,calls,UNH250523C00320000,320.0,USD,4.0,4.0,8387.0,3.95,4.1,REGULAR,2025-05-16 19:59:54,0.8789074609374999,False,1596.0,0.0 +UNH,2025-05-23,calls,UNH250523C00322500,322.5,USD,3.6,3.6,694.0,3.45,3.7,REGULAR,2025-05-16 19:59:12,0.8793957373046875,False,129.0,0.0 +UNH,2025-05-23,calls,UNH250523C00325000,325.0,USD,3.3,3.3,5020.0,3.2,3.3,REGULAR,2025-05-16 19:59:53,0.8881847119140623,False,1084.0,0.0 +UNH,2025-05-23,calls,UNH250523C00327500,327.5,USD,2.94,2.94,200.0,2.74,3.45,REGULAR,2025-05-16 19:59:40,0.911133701171875,False,119.0,0.0 +UNH,2025-05-23,calls,UNH250523C00330000,330.0,USD,2.78,2.78,5071.0,2.61,2.83,REGULAR,2025-05-16 19:59:59,0.9086923193359374,False,1363.0,0.0 +UNH,2025-05-23,calls,UNH250523C00332500,332.5,USD,2.52,2.52,410.0,2.35,2.7,REGULAR,2025-05-16 19:59:46,0.922852333984375,False,181.0,0.0 +UNH,2025-05-23,calls,UNH250523C00335000,335.0,USD,2.35,1.0099999,1262.0,2.25,2.49,REGULAR,2025-05-16 19:59:43,0.93945373046875,False,1375.0,75.37312 +UNH,2025-05-23,calls,UNH250523C00337500,337.5,USD,2.12,2.12,232.0,2.03,2.45,REGULAR,2025-05-16 19:56:23,0.9575199560546874,False,115.0,0.0 +UNH,2025-05-23,calls,UNH250523C00340000,340.0,USD,1.98,0.65999997,4647.0,1.95,2.0,REGULAR,2025-05-16 19:59:54,0.956055126953125,False,948.0,49.999992 +UNH,2025-05-23,calls,UNH250523C00342500,342.5,USD,1.86,1.86,708.0,1.74,1.9,REGULAR,2025-05-16 19:59:55,0.9663089306640625,False,68.0,0.0 +UNH,2025-05-23,calls,UNH250523C00345000,345.0,USD,1.66,0.55999994,1030.0,1.7,1.82,REGULAR,2025-05-16 19:59:32,0.9887696435546875,False,704.0,50.909084 +UNH,2025-05-23,calls,UNH250523C00347500,347.5,USD,1.72,1.72,263.0,1.51,1.79,REGULAR,2025-05-16 19:54:58,1.0024463940429689,False,131.0,0.0 +UNH,2025-05-23,calls,UNH250523C00350000,350.0,USD,1.51,0.59999996,7749.0,1.47,1.5,REGULAR,2025-05-16 19:59:55,1.0058643457031249,False,3534.0,65.93406 +UNH,2025-05-23,calls,UNH250523C00352500,352.5,USD,1.49,1.49,381.0,1.32,1.47,REGULAR,2025-05-16 19:59:28,1.01953615234375,False,100.0,0.0 +UNH,2025-05-23,calls,UNH250523C00355000,355.0,USD,1.32,0.5400001,582.0,1.23,1.4,REGULAR,2025-05-16 19:59:10,1.0332079589843752,False,319.0,69.23078 +UNH,2025-05-23,calls,UNH250523C00357500,357.5,USD,1.2,0.7800001,152.0,1.15,1.62,REGULAR,2025-05-16 19:57:46,1.0737351000976565,False,187.0,185.71432 +UNH,2025-05-23,calls,UNH250523C00360000,360.0,USD,1.19,0.59000003,2312.0,1.15,1.22,REGULAR,2025-05-16 19:59:56,1.0632371057128909,False,622.0,98.333336 +UNH,2025-05-23,calls,UNH250523C00362500,362.5,USD,1.12,1.12,78.0,0.81,1.14,REGULAR,2025-05-16 19:56:02,1.045414929199219,False,140.0,0.0 +UNH,2025-05-23,calls,UNH250523C00365000,365.0,USD,0.99,0.45,229.0,0.94,1.05,REGULAR,2025-05-16 19:59:59,1.0756882153320313,False,140.0,83.33333 +UNH,2025-05-23,calls,UNH250523C00367500,367.5,USD,0.9,0.45,40.0,0.9,1.21,REGULAR,2025-05-16 19:59:23,1.1142622412109375,False,80.0,100.0 +UNH,2025-05-23,calls,UNH250523C00370000,370.0,USD,0.91,0.48000002,668.0,0.85,0.95,REGULAR,2025-05-16 19:59:55,1.1035201074218752,False,526.0,111.627914 +UNH,2025-05-23,calls,UNH250523C00372500,372.5,USD,0.83,0.32999998,189.0,0.8,0.94,REGULAR,2025-05-16 19:55:47,1.1201215869140624,False,85.0,66.0 +UNH,2025-05-23,calls,UNH250523C00375000,375.0,USD,0.81,0.46,546.0,0.75,0.99,REGULAR,2025-05-16 19:59:27,1.144047248535156,False,608.0,131.42857 +UNH,2025-05-23,calls,UNH250523C00377500,377.5,USD,0.98,0.66,38.0,0.6,0.94,REGULAR,2025-05-16 19:17:21,1.1411175756835936,False,358.0,206.25003 +UNH,2025-05-23,calls,UNH250523C00380000,380.0,USD,0.65,0.29999998,865.0,0.64,0.79,REGULAR,2025-05-16 19:59:32,1.1484417578125,False,613.0,85.71428 +UNH,2025-05-23,calls,UNH250523C00382500,382.5,USD,0.66,0.36,24.0,0.56,0.84,REGULAR,2025-05-16 19:59:25,1.1669963525390625,False,149.0,120.00001 +UNH,2025-05-23,calls,UNH250523C00385000,385.0,USD,0.62,0.27,316.0,0.5,0.66,REGULAR,2025-05-16 19:59:41,1.150394873046875,False,849.0,77.14287 +UNH,2025-05-23,calls,UNH250523C00387500,387.5,USD,0.98,0.55,27.0,0.29,0.95,REGULAR,2025-05-16 19:08:10,1.185550947265625,False,213.0,127.906975 +UNH,2025-05-23,calls,UNH250523C00390000,390.0,USD,0.56,0.31,361.0,0.5,0.61,REGULAR,2025-05-16 19:59:18,1.1845743896484375,False,497.0,124.0 +UNH,2025-05-23,calls,UNH250523C00392500,392.5,USD,0.74,0.5,19.0,0.42,0.6,REGULAR,2025-05-16 19:04:10,1.189457177734375,False,258.0,208.33333 +UNH,2025-05-23,calls,UNH250523C00395000,395.0,USD,0.55,0.38,140.0,0.34,0.87,REGULAR,2025-05-16 19:39:08,1.2446326831054684,False,454.0,223.52939 +UNH,2025-05-23,calls,UNH250523C00397500,397.5,USD,0.54,0.35000002,8.0,0.5,0.86,REGULAR,2025-05-16 19:55:37,1.291019169921875,False,81.0,184.21054 +UNH,2025-05-23,calls,UNH250523C00400000,400.0,USD,0.5,0.32,2243.0,0.45,0.5,REGULAR,2025-05-16 19:59:50,1.236331943359375,False,2314.0,177.77777 +UNH,2025-05-23,calls,UNH250523C00402500,402.5,USD,0.6,0.15000004,16.0,0.01,1.1,REGULAR,2025-05-16 19:13:30,1.2880894970703123,False,52.0,33.333344 +UNH,2025-05-23,calls,UNH250523C00405000,405.0,USD,0.58,0.42999998,58.0,0.2,0.52,REGULAR,2025-05-16 19:55:56,1.2236366943359376,False,256.0,286.66663 +UNH,2025-05-23,calls,UNH250523C00407500,407.5,USD,0.45,0.32,7.0,0.17,0.9,REGULAR,2025-05-16 19:35:28,1.3203158984374999,False,119.0,246.15385 +UNH,2025-05-23,calls,UNH250523C00410000,410.0,USD,0.45,0.29,97.0,0.33,0.45,REGULAR,2025-05-16 19:49:07,1.2763708056640621,False,527.0,181.25 +UNH,2025-05-23,calls,UNH250523C00412500,412.5,USD,0.3,0.20000002,12.0,0.35,0.6,REGULAR,2025-05-16 17:15:31,1.3344759838867182,False,85.0,200.00003 +UNH,2025-05-23,calls,UNH250523C00415000,415.0,USD,0.4,0.29000002,360.0,0.18,0.6,REGULAR,2025-05-16 19:25:41,1.3134799951171874,False,140.0,263.6364 +UNH,2025-05-23,calls,UNH250523C00417500,417.5,USD,0.4,0.27,45.0,0.1,0.6,REGULAR,2025-05-16 19:20:57,1.3115268798828121,False,24.0,207.6923 +UNH,2025-05-23,calls,UNH250523C00420000,420.0,USD,0.35,0.24,1026.0,0.3,0.32,REGULAR,2025-05-16 19:58:16,1.3066440917968747,False,1025.0,218.18182 +UNH,2025-05-23,calls,UNH250523C00422500,422.5,USD,0.46,0.46,66.0,0.06,0.74,REGULAR,2025-05-16 18:56:23,1.3740265673828125,False,0.0,0.0 +UNH,2025-05-23,calls,UNH250523C00425000,425.0,USD,0.22,0.14,165.0,0.1,0.3,REGULAR,2025-05-16 19:51:18,1.2656286718749998,False,681.0,175.0 +UNH,2025-05-23,calls,UNH250523C00427500,427.5,USD,0.3,0.3,214.0,0.03,0.37,REGULAR,2025-05-16 19:38:52,1.2832067089843748,False,1.0,0.0 +UNH,2025-05-23,calls,UNH250523C00430000,430.0,USD,0.3,0.24000001,123.0,0.06,0.3,REGULAR,2025-05-16 18:48:59,1.2812535937499998,False,450.0,400.0 +UNH,2025-05-23,calls,UNH250523C00435000,435.0,USD,0.21,0.10999999,767.0,0.17,0.3,REGULAR,2025-05-16 19:48:22,1.359378203125,False,164.0,109.99999 +UNH,2025-05-23,calls,UNH250523C00440000,440.0,USD,0.23,0.15,78.0,0.16,0.24,REGULAR,2025-05-16 19:35:35,1.3642609912109376,False,172.0,187.50002 +UNH,2025-05-23,calls,UNH250523C00445000,445.0,USD,0.2,0.13,245.0,0.17,0.19,REGULAR,2025-05-16 19:56:43,1.3789093554687497,False,349.0,185.71426 +UNH,2025-05-23,calls,UNH250523C00450000,450.0,USD,0.14,0.049999997,384.0,0.08,0.14,REGULAR,2025-05-16 19:53:45,1.3300814746093748,False,2540.0,55.555553 +UNH,2025-05-23,calls,UNH250523C00455000,455.0,USD,0.24,0.19999999,498.0,0.07,0.21,REGULAR,2025-05-16 19:51:30,1.3984405078125,False,306.0,499.9999 +UNH,2025-05-23,calls,UNH250523C00460000,460.0,USD,0.15,0.11000001,20.0,0.04,0.32,REGULAR,2025-05-16 17:48:13,1.470705771484375,False,175.0,275.00003 +UNH,2025-05-23,calls,UNH250523C00465000,465.0,USD,0.1,0.040000003,26.0,0.04,0.3,REGULAR,2025-05-16 19:49:01,1.4902369238281248,False,563.0,66.66667 +UNH,2025-05-23,calls,UNH250523C00470000,470.0,USD,0.26,0.19,60.0,0.04,0.25,REGULAR,2025-05-16 19:10:35,1.4902369238281248,False,267.0,271.4286 +UNH,2025-05-23,calls,UNH250523C00475000,475.0,USD,0.12,0.08,30.0,0.01,0.12,REGULAR,2025-05-16 19:59:39,1.39453427734375,False,119.0,200.0 +UNH,2025-05-23,calls,UNH250523C00480000,480.0,USD,0.07,0.04,154.0,0.05,0.11,REGULAR,2025-05-16 19:59:43,1.4492215039062502,False,272.0,133.33333 +UNH,2025-05-23,calls,UNH250523C00485000,485.0,USD,0.6,0.59000003,12.0,0.01,0.2,REGULAR,2025-05-16 17:25:40,1.5195336523437497,False,22.0,5900.006 +UNH,2025-05-23,calls,UNH250523C00490000,490.0,USD,0.1,0.0,33.0,0.01,0.13,REGULAR,2025-05-16 19:59:59,1.484377578125,False,58.0,0.0 +UNH,2025-05-23,calls,UNH250523C00495000,495.0,USD,0.05,0.04,22.0,0.01,0.15,REGULAR,2025-05-16 19:26:33,1.5273461132812498,False,732.0,399.99994 +UNH,2025-05-23,calls,UNH250523C00500000,500.0,USD,0.05,0.030000001,931.0,0.05,0.06,REGULAR,2025-05-16 19:59:51,1.4960962695312499,False,792.0,150.00002 +UNH,2025-05-23,calls,UNH250523C00505000,505.0,USD,0.1,0.05,35.0,0.01,0.1,REGULAR,2025-05-16 19:37:54,1.5234398828124998,False,19.0,100.0 +UNH,2025-05-23,calls,UNH250523C00510000,510.0,USD,0.05,0.020000001,316.0,0.03,0.09,REGULAR,2025-05-16 19:47:49,1.5585959570312498,False,75.0,66.66667 +UNH,2025-05-23,calls,UNH250523C00515000,515.0,USD,0.06,0.04,20.0,0.01,0.37,REGULAR,2025-05-16 18:02:51,1.787110439453125,False,67.0,200.0 +UNH,2025-05-23,calls,UNH250523C00520000,520.0,USD,0.18,0.11000001,46.0,0.01,0.1,REGULAR,2025-05-16 19:23:18,1.5937520312499998,False,80.0,157.14287 +UNH,2025-05-23,calls,UNH250523C00525000,525.0,USD,0.05,0.0,10.0,0.0,0.08,REGULAR,2025-05-16 18:10:58,1.5703146484375,False,15.0,0.0 +UNH,2025-05-23,calls,UNH250523C00530000,530.0,USD,0.01,0.0,8.0,0.01,1.07,REGULAR,2025-05-15 16:35:50,2.1269578076171873,False,33.0,0.0 +UNH,2025-05-23,calls,UNH250523C00535000,535.0,USD,0.07,0.060000002,26.0,0.01,0.08,REGULAR,2025-05-16 19:17:13,1.6328143359374998,False,51.0,600.0001 +UNH,2025-05-23,calls,UNH250523C00540000,540.0,USD,0.3,0.0,1.0,0.0,0.4,REGULAR,2025-05-02 15:13:46,1.92578162109375,False,3.0,0.0 +UNH,2025-05-23,calls,UNH250523C00545000,545.0,USD,0.05,0.0,33.0,0.0,0.05,REGULAR,2025-05-13 19:36:57,1.5937520312499998,False,43.0,0.0 +UNH,2025-05-23,calls,UNH250523C00550000,550.0,USD,0.01,0.0,161.0,0.0,0.05,REGULAR,2025-05-16 19:45:45,1.609376953125,False,146.0,0.0 +UNH,2025-05-23,calls,UNH250523C00555000,555.0,USD,0.05,0.04,6.0,0.0,0.06,REGULAR,2025-05-16 19:02:28,1.65625171875,False,67.0,399.99994 +UNH,2025-05-23,calls,UNH250523C00560000,560.0,USD,0.01,-0.04,1.0,0.0,0.06,REGULAR,2025-05-16 19:45:15,1.6796891015625,False,76.0,-80.0 +UNH,2025-05-23,calls,UNH250523C00565000,565.0,USD,0.05,0.0,2.0,0.0,0.05,REGULAR,2025-05-13 19:56:40,1.671876640625,False,10.0,0.0 +UNH,2025-05-23,calls,UNH250523C00570000,570.0,USD,0.01,0.0,176.0,0.0,0.07,REGULAR,2025-05-15 18:09:12,1.7421887890624999,False,439.0,0.0 +UNH,2025-05-23,calls,UNH250523C00575000,575.0,USD,0.01,0.0,78.0,0.0,0.07,REGULAR,2025-05-16 17:03:08,1.765626171875,False,569.0,0.0 +UNH,2025-05-23,calls,UNH250523C00580000,580.0,USD,0.01,0.0,17.0,0.0,0.06,REGULAR,2025-05-14 16:03:51,1.7578137109375,False,108.0,0.0 +UNH,2025-05-23,calls,UNH250523C00585000,585.0,USD,0.02,-0.05,42.0,0.02,0.03,REGULAR,2025-05-16 19:47:46,1.75000125,False,85.0,-71.42857 +UNH,2025-05-23,calls,UNH250523C00590000,590.0,USD,0.2,0.0,1.0,0.0,0.1,REGULAR,2025-05-06 15:19:30,1.8789068554687498,False,8.0,0.0 +UNH,2025-05-23,calls,UNH250523C00595000,595.0,USD,0.01,0.0,5.0,0.0,0.1,REGULAR,2025-05-15 17:20:33,1.8984380078125,False,10.0,0.0 +UNH,2025-05-23,calls,UNH250523C00600000,600.0,USD,0.02,0.01,17.0,0.0,0.02,REGULAR,2025-05-16 19:39:33,1.6875015625,False,58.0,100.0 +UNH,2025-05-23,calls,UNH250523C00605000,605.0,USD,0.01,0.0,8.0,0.0,0.1,REGULAR,2025-05-16 19:33:21,1.9375003125,False,116.0,0.0 +UNH,2025-05-23,calls,UNH250523C00610000,610.0,USD,0.01,-0.04,2.0,0.0,0.05,REGULAR,2025-05-16 19:33:02,1.8437507812499998,False,15.0,-80.0 +UNH,2025-05-23,calls,UNH250523C00615000,615.0,USD,2.53,0.0,4.0,0.0,0.1,REGULAR,2025-04-17 13:34:45,1.9765626171875001,False,2.0,0.0 +UNH,2025-05-23,calls,UNH250523C00620000,620.0,USD,0.16,0.0,2.0,0.0,0.1,REGULAR,2025-04-29 17:26:33,1.9921875390625,False,16.0,0.0 +UNH,2025-05-23,calls,UNH250523C00625000,625.0,USD,0.03,0.0,29.0,0.0,0.03,REGULAR,2025-05-15 19:59:42,1.8281258593749998,False,89.0,0.0 +UNH,2025-05-23,calls,UNH250523C00630000,630.0,USD,0.76,0.0,1.0,0.0,0.1,REGULAR,2025-05-01 13:30:56,2.031254921875,False,23.0,0.0 +UNH,2025-05-23,calls,UNH250523C00635000,635.0,USD,0.74,0.0,1.0,0.0,0.1,REGULAR,2025-05-01 13:30:56,2.0468798828125,False,3.0,0.0 +UNH,2025-05-23,calls,UNH250523C00640000,640.0,USD,2.31,0.0,1.0,0.0,0.1,REGULAR,2025-04-21 18:38:04,2.07031732421875,False,5.0,0.0 +UNH,2025-05-23,calls,UNH250523C00645000,645.0,USD,0.01,0.0,1.0,0.0,0.1,REGULAR,2025-05-14 18:51:17,2.0859422851562495,False,2.0,0.0 +UNH,2025-05-23,calls,UNH250523C00650000,650.0,USD,0.02,-0.01,413.0,0.0,0.02,REGULAR,2025-05-16 17:14:58,1.8437507812499998,False,28.0,-33.333336 +UNH,2025-05-23,calls,UNH250523C00655000,655.0,USD,2.12,0.0,2.0,0.0,0.1,REGULAR,2025-04-17 14:22:37,2.1250046874999997,False,2.0,0.0 +UNH,2025-05-23,calls,UNH250523C00660000,660.0,USD,2.7,0.0,2.0,0.0,0.0,REGULAR,2025-04-14 17:14:20,0.500005,False,0.0,0.0 +UNH,2025-05-23,calls,UNH250523C00675000,675.0,USD,0.01,0.0,3.0,0.0,0.01,REGULAR,2025-05-16 19:28:04,1.8437507812499998,False,818.0,0.0 +UNH,2025-05-23,calls,UNH250523C00685000,685.0,USD,0.01,0.0,22.0,0.0,0.01,REGULAR,2025-05-15 13:40:59,1.875000625,False,103.0,0.0 +UNH,2025-05-23,calls,UNH250523C00690000,690.0,USD,2.15,0.0,0.0,0.0,1.31,REGULAR,2025-04-10 16:58:48,2.9472682568359376,False,1.0,0.0 +UNH,2025-05-23,calls,UNH250523C00700000,700.0,USD,0.01,0.0,15.0,0.0,0.01,REGULAR,2025-05-15 14:36:18,1.9375003125,False,111.0,0.0 +UNH,2025-05-23,calls,UNH250523C00705000,705.0,USD,0.03,0.0,1.0,0.0,0.01,REGULAR,2025-05-14 16:35:07,1.9375003125,False,7.0,0.0 +UNH,2025-05-23,calls,UNH250523C00710000,710.0,USD,2.38,0.0,0.0,0.0,1.21,REGULAR,2025-04-11 16:34:07,2.9960962597656247,False,1.0,0.0 +UNH,2025-05-23,calls,UNH250523C00780000,780.0,USD,0.01,0.01,1.0,0.0,0.01,REGULAR,2025-05-16 17:03:59,2.1250046874999997,False,0.0,0.0 +UNH,2025-05-23,calls,UNH250523C00790000,790.0,USD,0.01,0.0,1.0,0.0,0.01,REGULAR,2025-05-15 13:31:04,2.1250046874999997,False,58.0,0.0 +UNH,2025-05-23,calls,UNH250523C00800000,800.0,USD,0.01,0.0,7.0,0.0,0.01,REGULAR,2025-05-13 19:51:36,2.1875045312499997,False,14.0,0.0 +UNH,2025-05-23,puts,UNH250523P00130000,130.0,USD,0.02,0.02,906.0,0.01,0.03,REGULAR,2025-05-16 19:59:25,2.1093797265624996,False,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00135000,135.0,USD,0.02,0.02,143.0,0.0,0.03,REGULAR,2025-05-16 19:04:10,1.96875015625,False,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00140000,140.0,USD,0.02,0.02,693.0,0.01,0.1,REGULAR,2025-05-16 19:58:52,2.1093797265624996,False,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00145000,145.0,USD,0.04,0.04,130.0,0.0,0.25,REGULAR,2025-05-16 17:12:48,2.2070357324218746,False,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00150000,150.0,USD,0.04,0.04,367.0,0.02,0.05,REGULAR,2025-05-16 19:57:56,1.8437507812499998,False,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00155000,155.0,USD,0.02,0.02,533.0,0.02,0.24,REGULAR,2025-05-16 19:32:37,2.019536201171875,False,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00160000,160.0,USD,0.05,0.05,332.0,0.03,0.05,REGULAR,2025-05-16 19:53:19,1.6953140234375002,False,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00165000,165.0,USD,0.05,0.05,24.0,0.03,0.06,REGULAR,2025-05-16 19:59:20,1.6328143359374998,False,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00170000,170.0,USD,0.06,0.06,42.0,0.03,0.06,REGULAR,2025-05-16 19:16:31,1.5546897265624997,False,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00175000,175.0,USD,0.07,0.07,202.0,0.07,0.1,REGULAR,2025-05-16 19:59:19,1.5820333398437496,False,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00180000,180.0,USD,0.08,0.08,3275.0,0.06,0.09,REGULAR,2025-05-16 19:59:42,1.48047134765625,False,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00185000,185.0,USD,0.1,0.1,210.0,0.1,0.14,REGULAR,2025-05-16 19:58:39,1.482424462890625,False,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00190000,190.0,USD,0.13,0.13,163.0,0.05,0.2,REGULAR,2025-05-16 19:59:55,1.41015919921875,False,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00195000,195.0,USD,0.16,0.16,356.0,0.16,0.28,REGULAR,2025-05-16 19:58:47,1.4375028125,False,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00200000,200.0,USD,0.22,0.22,6965.0,0.2,0.22,REGULAR,2025-05-16 19:59:53,1.3476595117187498,False,5398.0,0.0 +UNH,2025-05-23,puts,UNH250523P00202500,202.5,USD,0.36,0.36,40.0,0.0,0.35,REGULAR,2025-05-16 19:56:42,1.2753942480468747,False,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00205000,205.0,USD,0.6,0.6,25.0,0.09,0.5,REGULAR,2025-05-16 19:46:21,1.3339877050781246,False,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00207500,207.5,USD,0.39,0.39,19.0,0.02,1.05,REGULAR,2025-05-16 16:51:19,1.423831005859375,False,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00210000,210.0,USD,0.28,0.28,1464.0,0.25,0.33,REGULAR,2025-05-16 19:59:58,1.2500037499999999,False,1144.0,0.0 +UNH,2025-05-23,puts,UNH250523P00212500,212.5,USD,0.45,0.45,10.0,0.17,0.43,REGULAR,2025-05-16 17:16:09,1.2168007910156249,False,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00215000,215.0,USD,0.35,0.35,85.0,0.33,0.4,REGULAR,2025-05-16 19:38:49,1.2148476757812499,False,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00217500,217.5,USD,0.4,0.4,52.0,0.2,0.51,REGULAR,2025-05-16 19:58:58,1.169926025390625,False,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00220000,220.0,USD,0.43,0.43,3253.0,0.41,0.43,REGULAR,2025-05-16 19:59:51,1.1630901220703125,False,1458.0,0.0 +UNH,2025-05-23,puts,UNH250523P00222500,222.5,USD,0.49,0.49,118.0,0.15,0.67,REGULAR,2025-05-16 19:42:03,1.1181684716796876,False,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00225000,225.0,USD,0.53,0.53,702.0,0.47,0.56,REGULAR,2025-05-16 19:58:46,1.123051259765625,False,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00227500,227.5,USD,0.71,0.71,134.0,0.36,0.71,REGULAR,2025-05-16 19:59:56,1.0903365795898439,False,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00230000,230.0,USD,0.65,0.65,3692.0,0.58,0.7,REGULAR,2025-05-16 19:59:46,1.0859420703125,False,1105.0,0.0 +UNH,2025-05-23,puts,UNH250523P00232500,232.5,USD,0.71,0.71,103.0,0.57,0.82,REGULAR,2025-05-16 19:32:42,1.0620164086914063,False,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00235000,235.0,USD,0.69,0.69,740.0,0.7,0.85,REGULAR,2025-05-16 19:58:37,1.0439500927734378,False,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00237500,237.5,USD,0.93,0.93,363.0,0.75,0.93,REGULAR,2025-05-16 19:55:28,1.01953615234375,False,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00240000,240.0,USD,0.9,0.9,2979.0,0.86,0.9,REGULAR,2025-05-16 19:59:59,0.9873048144531251,False,1090.0,0.0 +UNH,2025-05-23,puts,UNH250523P00242500,242.5,USD,1.06,1.06,210.0,0.73,1.16,REGULAR,2025-05-16 19:59:43,0.9604496142578124,False,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00245000,245.0,USD,1.1,1.1,1501.0,1.05,1.14,REGULAR,2025-05-16 19:59:48,0.9497075341796875,False,338.0,0.0 +UNH,2025-05-23,puts,UNH250523P00247500,247.5,USD,1.22,1.22,636.0,1.2,1.32,REGULAR,2025-05-16 19:59:22,0.938477177734375,False,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00250000,250.0,USD,1.36,1.36,7213.0,1.26,1.42,REGULAR,2025-05-16 19:59:53,0.9084481811523437,False,3507.0,0.0 +UNH,2025-05-23,puts,UNH250523P00252500,252.5,USD,1.56,1.56,420.0,1.43,1.68,REGULAR,2025-05-16 19:59:48,0.8991709301757811,False,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00255000,255.0,USD,1.82,1.82,1656.0,1.66,1.86,REGULAR,2025-05-16 19:59:42,0.8842785009765625,False,639.0,0.0 +UNH,2025-05-23,puts,UNH250523P00257500,257.5,USD,2.03,2.03,429.0,1.89,2.42,REGULAR,2025-05-16 19:59:52,0.8908702319335937,False,338.0,0.0 +UNH,2025-05-23,puts,UNH250523P00260000,260.0,USD,2.27,2.27,3729.0,2.2,2.3,REGULAR,2025-05-16 19:59:59,0.8542495043945313,False,3978.0,0.0 +UNH,2025-05-23,puts,UNH250523P00262500,262.5,USD,2.64,2.64,512.0,2.48,2.79,REGULAR,2025-05-16 19:59:35,0.8498550170898438,False,177.0,0.0 +UNH,2025-05-23,puts,UNH250523P00265000,265.0,USD,3.0,3.0,1904.0,2.82,3.05,REGULAR,2025-05-16 19:59:42,0.8313005151367187,False,586.0,0.0 +UNH,2025-05-23,puts,UNH250523P00267500,267.5,USD,3.4,3.4,1330.0,3.3,3.5,REGULAR,2025-05-16 19:59:41,0.8256853369140623,False,362.0,0.0 +UNH,2025-05-23,puts,UNH250523P00270000,270.0,USD,3.8,3.8,3518.0,3.8,3.95,REGULAR,2025-05-16 19:59:59,0.8156756713867187,False,749.0,0.0 +UNH,2025-05-23,puts,UNH250523P00272500,272.5,USD,4.4,4.4,934.0,4.3,4.75,REGULAR,2025-05-16 19:59:48,0.8161639477539062,False,160.0,0.0 +UNH,2025-05-23,puts,UNH250523P00275000,275.0,USD,5.14,5.14,4010.0,5.0,5.2,REGULAR,2025-05-16 19:59:55,0.8044453149414061,False,385.0,0.0 +UNH,2025-05-23,puts,UNH250523P00277500,277.5,USD,5.99,5.99,776.0,5.5,6.15,REGULAR,2025-05-16 19:59:43,0.799806689453125,False,45.0,0.0 +UNH,2025-05-23,puts,UNH250523P00280000,280.0,USD,6.72,6.72,4614.0,6.6,6.85,REGULAR,2025-05-16 19:59:51,0.8024922094726561,False,844.0,0.0 +UNH,2025-05-23,puts,UNH250523P00282500,282.5,USD,7.7,7.7,591.0,7.45,7.95,REGULAR,2025-05-16 19:59:34,0.804567384033203,False,33.0,0.0 +UNH,2025-05-23,puts,UNH250523P00285000,285.0,USD,8.5,8.5,2542.0,8.5,8.75,REGULAR,2025-05-16 19:59:58,0.7973653076171875,False,165.0,0.0 +UNH,2025-05-23,puts,UNH250523P00287500,287.5,USD,9.9,9.9,790.0,9.55,9.8,REGULAR,2025-05-16 19:59:31,0.7932149584960937,False,219.0,0.0 +UNH,2025-05-23,puts,UNH250523P00290000,290.0,USD,10.75,-13.0,3227.0,10.95,11.15,REGULAR,2025-05-16 19:59:49,0.8054218676757812,False,844.0,-54.73684 +UNH,2025-05-23,puts,UNH250523P00292500,292.5,USD,12.02,12.02,752.0,10.85,12.55,REGULAR,2025-05-16 19:59:49,0.7631859619140625,True,41.0,0.0 +UNH,2025-05-23,puts,UNH250523P00295000,295.0,USD,13.76,13.76,430.0,13.35,13.9,REGULAR,2025-05-16 19:59:44,0.8010273803710937,True,261.0,0.0 +UNH,2025-05-23,puts,UNH250523P00297500,297.5,USD,15.9,15.9,204.0,14.85,15.6,REGULAR,2025-05-16 19:53:39,0.8115253222656249,True,70.0,0.0 +UNH,2025-05-23,puts,UNH250523P00300000,300.0,USD,17.0,-13.85,1187.0,15.95,17.05,REGULAR,2025-05-16 19:59:19,0.7946797875976561,True,1750.0,-44.894653 +UNH,2025-05-23,puts,UNH250523P00302500,302.5,USD,18.85,18.85,72.0,16.3,20.15,REGULAR,2025-05-16 19:40:39,0.8033466931152342,True,70.0,0.0 +UNH,2025-05-23,puts,UNH250523P00305000,305.0,USD,20.21,-15.220001,108.0,19.85,20.8,REGULAR,2025-05-16 19:59:43,0.8339860351562498,True,398.0,-42.95795 +UNH,2025-05-23,puts,UNH250523P00307500,307.5,USD,23.0,23.0,82.0,21.55,23.2,REGULAR,2025-05-16 19:42:56,0.85742330078125,True,55.0,0.0 +UNH,2025-05-23,puts,UNH250523P00310000,310.0,USD,23.47,-15.58,314.0,23.5,24.4,REGULAR,2025-05-16 19:59:59,0.8415543188476562,True,518.0,-39.897568 +UNH,2025-05-23,puts,UNH250523P00312500,312.5,USD,26.55,26.55,27.0,25.0,27.2,REGULAR,2025-05-16 19:55:28,0.8648695153808592,True,42.0,0.0 +UNH,2025-05-23,puts,UNH250523P00315000,315.0,USD,28.43,-15.27,162.0,26.6,28.85,REGULAR,2025-05-16 19:58:13,0.8422867333984375,True,624.0,-34.94279 +UNH,2025-05-23,puts,UNH250523P00317500,317.5,USD,33.0,33.0,107.0,29.2,32.9,REGULAR,2025-05-16 18:18:32,0.9562992651367187,True,36.0,0.0 +UNH,2025-05-23,puts,UNH250523P00320000,320.0,USD,31.82,-17.439999,232.0,31.3,32.5,REGULAR,2025-05-16 19:59:55,0.8596205444335938,True,724.0,-35.403976 +UNH,2025-05-23,puts,UNH250523P00322500,322.5,USD,39.2,39.2,21.0,32.65,36.0,REGULAR,2025-05-16 18:04:57,0.8945323046874999,True,13.0,0.0 +UNH,2025-05-23,puts,UNH250523P00325000,325.0,USD,37.15,-16.649998,100.0,35.15,36.75,REGULAR,2025-05-16 19:56:21,0.848634326171875,True,406.0,-30.94795 +UNH,2025-05-23,puts,UNH250523P00327500,327.5,USD,41.47,41.47,26.0,37.0,40.15,REGULAR,2025-05-16 18:23:38,0.8999033447265624,True,6.0,0.0 +UNH,2025-05-23,puts,UNH250523P00330000,330.0,USD,40.3,-20.27,64.0,39.95,41.4,REGULAR,2025-05-16 19:17:17,0.8937998901367187,True,501.0,-33.465412 +UNH,2025-05-23,puts,UNH250523P00332500,332.5,USD,43.71,43.71,5.0,41.85,44.05,REGULAR,2025-05-16 19:43:44,0.9036874865722657,True,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00335000,335.0,USD,46.29,-15.509998,114.0,43.95,47.45,REGULAR,2025-05-16 19:49:51,0.9680178979492188,True,494.0,-25.097084 +UNH,2025-05-23,puts,UNH250523P00337500,337.5,USD,51.1,51.1,5.0,46.5,51.25,REGULAR,2025-05-16 18:19:03,1.0788620275878906,True,1.0,0.0 +UNH,2025-05-23,puts,UNH250523P00340000,340.0,USD,51.0,-16.400002,59.0,48.45,52.35,REGULAR,2025-05-16 19:55:10,0.9997558618164062,True,133.0,-24.332346 +UNH,2025-05-23,puts,UNH250523P00342500,342.5,USD,53.6,53.6,17.0,51.25,54.15,REGULAR,2025-05-16 18:40:59,1.0063526245117185,True,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00345000,345.0,USD,56.65,-21.729996,27.0,53.9,58.65,REGULAR,2025-05-16 19:19:46,1.1716350012207033,True,91.0,-27.723906 +UNH,2025-05-23,puts,UNH250523P00347500,347.5,USD,58.4,-36.07,22.0,54.7,61.15,REGULAR,2025-05-16 19:44:05,1.1001021557617188,True,53.0,-38.181435 +UNH,2025-05-23,puts,UNH250523P00350000,350.0,USD,59.51,-18.490002,269.0,58.85,61.65,REGULAR,2025-05-16 19:36:19,1.107426337890625,True,244.0,-23.705132 +UNH,2025-05-23,puts,UNH250523P00352500,352.5,USD,73.62,-21.86,5.0,58.7,66.1,REGULAR,2025-05-16 14:30:50,1.0866744885253907,True,51.0,-22.894848 +UNH,2025-05-23,puts,UNH250523P00355000,355.0,USD,64.45,-17.730003,8.0,61.5,68.4,REGULAR,2025-05-16 19:00:36,1.1237836779785155,True,364.0,-21.574596 +UNH,2025-05-23,puts,UNH250523P00357500,357.5,USD,94.25,0.0,2.0,63.65,70.9,REGULAR,2025-05-15 16:15:43,1.125004375,True,28.0,0.0 +UNH,2025-05-23,puts,UNH250523P00360000,360.0,USD,69.2,-26.800003,21.0,68.55,73.15,REGULAR,2025-05-16 19:52:16,1.310306182861328,True,171.0,-27.91667 +UNH,2025-05-23,puts,UNH250523P00362500,362.5,USD,84.49,-22.21,1.0,68.35,75.75,REGULAR,2025-05-16 14:14:57,1.1420941333007812,True,50.0,-20.815369 +UNH,2025-05-23,puts,UNH250523P00365000,365.0,USD,73.9,-17.900002,41.0,72.9,76.5,REGULAR,2025-05-16 19:41:28,1.1958048022460939,True,405.0,-19.49891 +UNH,2025-05-23,puts,UNH250523P00367500,367.5,USD,112.1,0.0,14.0,73.25,80.65,REGULAR,2025-05-15 14:23:38,1.1767619287109374,True,35.0,0.0 +UNH,2025-05-23,puts,UNH250523P00370000,370.0,USD,80.61,-17.39,5.0,77.3,82.0,REGULAR,2025-05-16 18:42:36,1.2402381738281247,True,160.0,-17.744898 +UNH,2025-05-23,puts,UNH250523P00372500,372.5,USD,91.7,-9.960007,1.0,80.65,84.35,REGULAR,2025-05-16 16:38:44,1.3276400805664061,True,86.0,-9.79737 +UNH,2025-05-23,puts,UNH250523P00375000,375.0,USD,84.0,-25.190002,16.0,81.85,86.7,REGULAR,2025-05-16 19:43:17,1.2177773486328123,True,341.0,-23.06988 +UNH,2025-05-23,puts,UNH250523P00377500,377.5,USD,87.97,-25.260002,12.0,83.6,90.45,REGULAR,2025-05-16 18:42:36,1.2939488427734374,True,66.0,-22.308577 +UNH,2025-05-23,puts,UNH250523P00380000,380.0,USD,86.85,-23.840004,70.0,88.15,91.6,REGULAR,2025-05-16 19:14:05,1.3847687011718748,True,501.0,-21.53763 +UNH,2025-05-23,puts,UNH250523P00382500,382.5,USD,92.88,-21.200005,11.0,88.0,95.4,REGULAR,2025-05-16 18:30:26,1.2739294116210935,True,136.0,-18.583454 +UNH,2025-05-23,puts,UNH250523P00385000,385.0,USD,112.02,-8.760002,1.0,92.7,96.45,REGULAR,2025-05-16 13:32:35,1.378421076660156,True,569.0,-7.2528586 +UNH,2025-05-23,puts,UNH250523P00387500,387.5,USD,110.52,-4.0200043,1.0,92.2,100.3,REGULAR,2025-05-16 13:50:59,1.19922275390625,True,118.0,-3.5096948 +UNH,2025-05-23,puts,UNH250523P00390000,390.0,USD,98.9,-15.049995,11.0,96.8,101.95,REGULAR,2025-05-16 19:55:37,1.3842804223632812,True,68.0,-13.207542 +UNH,2025-05-23,puts,UNH250523P00392500,392.5,USD,102.01,-13.939995,2.0,97.85,105.25,REGULAR,2025-05-16 18:59:46,1.329593195800781,True,5.0,-12.022419 +UNH,2025-05-23,puts,UNH250523P00395000,395.0,USD,118.44,-0.009994507,2.0,100.35,107.75,REGULAR,2025-05-16 13:41:28,1.3515657421874998,True,12.0,-0.008437743 +UNH,2025-05-23,puts,UNH250523P00397500,397.5,USD,109.0,-18.5,5.0,102.8,110.2,REGULAR,2025-05-16 17:32:36,1.3603547607421875,True,5.0,-14.509805 +UNH,2025-05-23,puts,UNH250523P00400000,400.0,USD,123.35,-5.9000015,1.0,105.3,112.7,REGULAR,2025-05-16 13:46:52,1.3818390283203121,True,16.0,-4.5647984 +UNH,2025-05-23,puts,UNH250523P00402500,402.5,USD,126.09,0.0,3270.0,107.8,115.15,REGULAR,2025-05-15 19:53:55,1.396487392578125,True,1.0,0.0 +UNH,2025-05-23,puts,UNH250523P00405000,405.0,USD,121.2,-7.25,3.0,110.3,117.65,REGULAR,2025-05-16 14:07:19,1.4174833813476564,True,39.0,-5.64422 +UNH,2025-05-23,puts,UNH250523P00407500,407.5,USD,137.15,0.0,40.0,112.75,120.15,REGULAR,2025-05-15 19:53:55,1.4311551879882813,True,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00410000,410.0,USD,124.5,-8.949997,19.0,115.2,122.6,REGULAR,2025-05-16 17:39:04,1.4365262548828124,True,24.0,-6.7066298 +UNH,2025-05-23,puts,UNH250523P00412500,412.5,USD,142.7,0.0,53.0,117.7,125.1,REGULAR,2025-05-15 19:54:16,1.4570339648437498,True,1.0,0.0 +UNH,2025-05-23,puts,UNH250523P00415000,415.0,USD,137.0,-8.050003,6.0,120.25,127.6,REGULAR,2025-05-16 14:36:30,1.4853541357421873,True,9.0,-5.5498123 +UNH,2025-05-23,puts,UNH250523P00417500,417.5,USD,146.8,0.0,126.0,122.65,130.05,REGULAR,2025-05-15 19:54:16,1.4814479052734375,True,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00420000,420.0,USD,144.15,-4.650009,10.0,125.15,132.55,REGULAR,2025-05-16 16:31:59,1.5009790576171875,True,12.0,-3.125006 +UNH,2025-05-23,puts,UNH250523P00425000,425.0,USD,154.3,0.0,1502.0,130.15,137.5,REGULAR,2025-05-15 19:54:16,1.5312523437499999,True,1.0,0.0 +UNH,2025-05-23,puts,UNH250523P00430000,430.0,USD,153.45,0.0,1191.0,135.15,142.5,REGULAR,2025-05-15 19:54:16,1.5693380908203123,True,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00435000,435.0,USD,165.05,0.0,114.0,140.1,147.45,REGULAR,2025-05-15 19:54:16,1.588869243164062,True,2.0,0.0 +UNH,2025-05-23,puts,UNH250523P00440000,440.0,USD,163.55,0.0,115.0,145.05,152.45,REGULAR,2025-05-15 19:54:16,1.6157245776367186,True,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00445000,445.0,USD,173.65,0.0,73.0,150.1,157.45,REGULAR,2025-05-15 19:54:16,1.6611345068359378,True,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00450000,450.0,USD,174.15,0.0,42.0,155.05,162.4,REGULAR,2025-05-15 19:54:16,1.6767594287109375,True,1.0,0.0 +UNH,2025-05-23,puts,UNH250523P00455000,455.0,USD,182.07,0.0,5.0,160.05,167.4,REGULAR,2025-05-15 19:44:41,1.7114272241210937,True,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00460000,460.0,USD,188.7,0.0,104.0,165.1,172.4,REGULAR,2025-05-15 19:54:16,1.755860595703125,True,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00465000,465.0,USD,191.91,0.0,4.0,170.05,177.4,REGULAR,2025-05-15 19:44:41,1.7792979785156249,True,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00470000,470.0,USD,156.2,0.0,19.0,175.05,182.4,REGULAR,2025-05-14 19:17:31,1.8125009374999999,True,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00475000,475.0,USD,202.29,0.0,2.0,180.0,187.4,REGULAR,2025-05-15 19:57:49,1.8339852050781247,True,1.0,0.0 +UNH,2025-05-23,puts,UNH250523P00480000,480.0,USD,207.3,0.0,2.0,185.0,192.4,REGULAR,2025-05-15 19:57:49,1.8662116064453125,True,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00490000,490.0,USD,71.83,0.0,2.0,195.0,202.4,REGULAR,2025-04-25 13:36:24,1.9287112939453124,True,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00495000,495.0,USD,74.0,0.0,6.0,200.0,207.3,REGULAR,2025-04-28 13:43:38,1.935547197265625,True,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00500000,500.0,USD,73.42,0.0,16.0,205.1,212.4,REGULAR,2025-04-24 17:12:01,2.0136768408203123,True,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00505000,505.0,USD,79.06,0.0,5.0,210.0,217.4,REGULAR,2025-04-24 15:14:43,2.020512761230469,True,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00510000,510.0,USD,4.5,0.0,1.0,0.0,0.0,REGULAR,2025-04-14 13:47:47,1.0000000000000003e-05,True,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00515000,515.0,USD,11.1,0.0,0.0,130.85,137.0,REGULAR,2025-04-08 14:50:38,1.0000000000000003e-05,True,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00520000,520.0,USD,63.94,0.0,24.0,225.0,232.4,REGULAR,2025-04-17 16:56:36,2.107426606445312,True,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00525000,525.0,USD,96.3,0.0,17.0,230.0,237.4,REGULAR,2025-04-24 19:38:47,2.1367234082031246,True,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00530000,530.0,USD,111.75,0.0,1.0,235.05,242.4,REGULAR,2025-04-22 13:30:32,2.176762370605468,True,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00535000,535.0,USD,131.15,0.0,43.0,240.1,247.4,REGULAR,2025-05-01 19:21:23,2.216801333007812,True,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00540000,540.0,USD,126.17,0.0,18.0,245.0,252.4,REGULAR,2025-04-30 16:14:58,2.2197310131835932,True,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00545000,545.0,USD,26.51,0.0,0.0,142.15,148.55,REGULAR,2025-04-03 19:52:05,1.0000000000000003e-05,True,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00550000,550.0,USD,97.14,0.0,12.0,255.05,262.4,REGULAR,2025-04-17 17:29:34,2.286137097167969,True,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00555000,555.0,USD,10.0,0.0,1.0,0.0,0.0,REGULAR,2025-04-16 13:33:50,1.0000000000000003e-05,True,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00560000,560.0,USD,286.45,0.0,71.0,265.15,272.4,REGULAR,2025-05-15 19:25:35,2.3642619018554685,True,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00565000,565.0,USD,291.45,0.0,72.0,270.05,277.4,REGULAR,2025-05-15 19:25:35,2.3652384619140623,True,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00570000,570.0,USD,260.5,0.0,2.0,275.05,282.4,REGULAR,2025-05-13 19:43:59,2.3916055834960934,True,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00575000,575.0,USD,137.5,0.0,2.0,280.05,287.4,REGULAR,2025-04-23 14:06:53,2.4169961450195308,True,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00580000,580.0,USD,288.02,-23.580017,1.0,285.0,292.4,REGULAR,2025-05-16 19:42:42,2.4287148657226565,True,1.0,-7.5674 +UNH,2025-05-23,puts,UNH250523P00585000,585.0,USD,292.77,-17.680023,1.0,290.05,297.4,REGULAR,2025-05-16 19:42:42,2.4668007080078125,True,1.0,-5.694966 +UNH,2025-05-23,puts,UNH250523P00590000,590.0,USD,297.79,133.74,2.0,295.05,302.4,REGULAR,2025-05-16 19:42:42,2.491214709472656,True,0.0,81.523926 +UNH,2025-05-23,puts,UNH250523P00595000,595.0,USD,170.23,0.0,2.0,300.15,307.4,REGULAR,2025-04-23 13:36:31,2.5419958325195307,True,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00600000,600.0,USD,145.6,0.0,1.0,305.05,312.35,REGULAR,2025-04-17 17:14:03,2.5263708715820306,True,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00605000,605.0,USD,312.83,-17.52002,1.0,310.0,317.4,REGULAR,2025-05-16 19:42:41,2.549808312988281,True,1.0,-5.303472 +UNH,2025-05-23,puts,UNH250523P00610000,610.0,USD,317.85,133.56001,1.0,315.05,322.35,REGULAR,2025-05-16 19:42:41,2.573245754394531,True,0.0,72.47275 +UNH,2025-05-23,puts,UNH250523P00630000,630.0,USD,180.27,0.0,1.0,335.1,342.4,REGULAR,2025-04-17 17:51:55,2.6933626416015626,True,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00650000,650.0,USD,195.45,0.0,2.0,355.05,362.4,REGULAR,2025-04-17 16:52:23,2.7685577661132816,True,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00660000,660.0,USD,176.35,0.0,1.0,365.05,372.4,REGULAR,2025-04-17 13:35:11,2.8115264086914067,True,0.0,0.0 +UNH,2025-05-23,puts,UNH250523P00675000,675.0,USD,95.05,0.0,0.0,0.0,0.0,REGULAR,2025-04-14 16:11:06,1.0000000000000003e-05,True,0.0,0.0 +UNH,2025-05-30,calls,UNH250530C00140000,140.0,USD,152.55,152.55,1.0,148.3,153.65,REGULAR,2025-05-16 17:12:20,2.3374065002441395,True,0.0,0.0 +UNH,2025-05-30,calls,UNH250530C00155000,155.0,USD,120.97,120.97,1.0,133.15,140.5,REGULAR,2025-05-16 13:33:36,2.417240285034179,True,0.0,0.0 +UNH,2025-05-30,calls,UNH250530C00200000,200.0,USD,88.0,88.0,22.0,88.8,96.25,REGULAR,2025-05-16 17:36:40,1.08203583984375,True,95.0,0.0 +UNH,2025-05-30,calls,UNH250530C00210000,210.0,USD,63.7,63.7,0.0,79.1,86.5,REGULAR,2025-05-15 19:27:10,1.0297900073242188,True,3.0,0.0 +UNH,2025-05-30,calls,UNH250530C00220000,220.0,USD,73.0,73.0,6.0,70.5,76.8,REGULAR,2025-05-16 19:32:00,1.0517625537109376,True,2.0,0.0 +UNH,2025-05-30,calls,UNH250530C00222500,222.5,USD,69.7,69.7,2.0,68.7,71.95,REGULAR,2025-05-16 18:36:07,0.8823253955078124,True,0.0,0.0 +UNH,2025-05-30,calls,UNH250530C00225000,225.0,USD,51.5,51.5,1.0,66.0,70.35,REGULAR,2025-05-16 16:15:34,0.9138192211914062,True,0.0,0.0 +UNH,2025-05-30,calls,UNH250530C00230000,230.0,USD,64.42,64.42,46.0,60.9,65.7,REGULAR,2025-05-16 19:31:28,0.8703626245117188,True,9.0,0.0 +UNH,2025-05-30,calls,UNH250530C00232500,232.5,USD,60.0,60.0,3.0,57.5,65.0,REGULAR,2025-05-16 19:44:35,0.8991709301757811,True,0.0,0.0 +UNH,2025-05-30,calls,UNH250530C00235000,235.0,USD,54.65,54.65,3.0,55.95,62.25,REGULAR,2025-05-16 16:57:09,0.9077157666015624,True,18.0,0.0 +UNH,2025-05-30,calls,UNH250530C00240000,240.0,USD,54.0,54.0,38.0,53.25,55.9,REGULAR,2025-05-16 19:25:43,0.8896495410156249,True,108.0,0.0 +UNH,2025-05-30,calls,UNH250530C00242500,242.5,USD,48.5,48.5,10.0,51.2,53.8,REGULAR,2025-05-16 18:09:25,0.8950205810546874,True,0.0,0.0 +UNH,2025-05-30,calls,UNH250530C00245000,245.0,USD,50.0,50.0,9.0,48.3,51.5,REGULAR,2025-05-16 17:05:21,0.8504653625488281,True,29.0,0.0 +UNH,2025-05-30,calls,UNH250530C00247500,247.5,USD,48.35,48.35,10.0,47.05,48.8,REGULAR,2025-05-16 19:29:13,0.8601088208007812,True,0.0,0.0 +UNH,2025-05-30,calls,UNH250530C00250000,250.0,USD,45.0,45.0,626.0,44.4,46.0,REGULAR,2025-05-16 19:59:36,0.8054218676757812,True,647.0,0.0 +UNH,2025-05-30,calls,UNH250530C00255000,255.0,USD,40.95,40.95,114.0,39.95,42.05,REGULAR,2025-05-16 19:43:31,0.7944356494140624,True,141.0,0.0 +UNH,2025-05-30,calls,UNH250530C00257500,257.5,USD,35.25,35.25,14.0,38.4,40.75,REGULAR,2025-05-16 17:53:23,0.8311784460449219,True,0.0,0.0 +UNH,2025-05-30,calls,UNH250530C00260000,260.0,USD,37.0,37.0,223.0,36.55,38.25,REGULAR,2025-05-16 19:59:42,0.8128680822753906,True,367.0,0.0 +UNH,2025-05-30,calls,UNH250530C00262500,262.5,USD,33.0,33.0,7.0,33.65,38.75,REGULAR,2025-05-16 18:21:04,0.8522963989257812,True,0.0,0.0 +UNH,2025-05-30,calls,UNH250530C00265000,265.0,USD,32.62,32.62,169.0,32.0,34.8,REGULAR,2025-05-16 19:45:58,0.7924825439453125,True,378.0,0.0 +UNH,2025-05-30,calls,UNH250530C00267500,267.5,USD,18.5,18.5,2.0,29.05,33.1,REGULAR,2025-05-16 16:15:58,0.7606225109863283,True,0.0,0.0 +UNH,2025-05-30,calls,UNH250530C00270000,270.0,USD,29.45,29.45,747.0,29.15,30.55,REGULAR,2025-05-16 19:59:23,0.7883321948242188,True,477.0,0.0 +UNH,2025-05-30,calls,UNH250530C00272500,272.5,USD,25.8,25.8,28.0,25.55,30.3,REGULAR,2025-05-16 17:15:52,0.7741721801757813,True,0.0,0.0 +UNH,2025-05-30,calls,UNH250530C00275000,275.0,USD,25.5,25.5,914.0,25.85,27.25,REGULAR,2025-05-16 19:55:54,0.786012882080078,True,431.0,0.0 +UNH,2025-05-30,calls,UNH250530C00277500,277.5,USD,23.96,23.96,239.0,24.05,25.5,REGULAR,2025-05-16 19:45:41,0.7744773529052735,True,0.0,0.0 +UNH,2025-05-30,calls,UNH250530C00280000,280.0,USD,23.0,23.0,1571.0,22.65,23.45,REGULAR,2025-05-16 19:59:48,0.7630638928222657,True,352.0,0.0 +UNH,2025-05-30,calls,UNH250530C00282500,282.5,USD,21.3,21.3,341.0,21.0,21.8,REGULAR,2025-05-16 19:57:09,0.7528100891113281,True,0.0,0.0 +UNH,2025-05-30,calls,UNH250530C00285000,285.0,USD,20.1,20.1,1101.0,19.9,20.5,REGULAR,2025-05-16 19:59:45,0.7611107873535157,True,149.0,0.0 +UNH,2025-05-30,calls,UNH250530C00287500,287.5,USD,18.5,18.5,354.0,18.45,19.0,REGULAR,2025-05-16 19:56:24,0.7536645727539062,True,35.0,0.0 +UNH,2025-05-30,calls,UNH250530C00290000,290.0,USD,17.38,17.38,1884.0,17.25,17.8,REGULAR,2025-05-16 19:59:02,0.7562280236816408,True,481.0,0.0 +UNH,2025-05-30,calls,UNH250530C00292500,292.5,USD,16.25,16.25,646.0,16.1,16.5,REGULAR,2025-05-16 19:59:58,0.754885263671875,False,42.0,0.0 +UNH,2025-05-30,calls,UNH250530C00295000,295.0,USD,15.0,15.0,792.0,14.9,15.45,REGULAR,2025-05-16 19:59:35,0.7553125054931642,False,258.0,0.0 +UNH,2025-05-30,calls,UNH250530C00297500,297.5,USD,14.0,14.0,163.0,13.35,14.35,REGULAR,2025-05-16 19:59:25,0.7440211145019531,False,232.0,0.0 +UNH,2025-05-30,calls,UNH250530C00300000,300.0,USD,13.05,4.75,6690.0,13.05,13.2,REGULAR,2025-05-16 19:59:59,0.7574487145996094,False,1801.0,57.228916 +UNH,2025-05-30,calls,UNH250530C00302500,302.5,USD,12.0,12.0,291.0,12.0,13.7,REGULAR,2025-05-16 19:59:47,0.7891866784667969,False,11.0,0.0 +UNH,2025-05-30,calls,UNH250530C00305000,305.0,USD,11.15,4.4999995,529.0,11.15,11.45,REGULAR,2025-05-16 19:59:47,0.7595849237060548,False,194.0,67.66917 +UNH,2025-05-30,calls,UNH250530C00307500,307.5,USD,10.7,10.7,123.0,10.35,11.1,REGULAR,2025-05-16 19:52:31,0.7729514892578125,False,33.0,0.0 +UNH,2025-05-30,calls,UNH250530C00310000,310.0,USD,9.65,3.3999996,3029.0,9.7,9.9,REGULAR,2025-05-16 19:59:47,0.7673363110351563,False,1151.0,54.39999 +UNH,2025-05-30,calls,UNH250530C00312500,312.5,USD,8.94,8.94,145.0,8.8,9.15,REGULAR,2025-05-16 19:59:46,0.7640404455566407,False,18.0,0.0 +UNH,2025-05-30,calls,UNH250530C00315000,315.0,USD,8.25,8.25,1236.0,8.15,8.6,REGULAR,2025-05-16 19:59:54,0.7695335546875001,False,875.0,0.0 +UNH,2025-05-30,calls,UNH250530C00317500,317.5,USD,7.32,7.32,58.0,6.9,8.1,REGULAR,2025-05-16 19:46:35,0.7586694055175782,False,25.0,0.0 +UNH,2025-05-30,calls,UNH250530C00320000,320.0,USD,7.05,2.4,2273.0,7.1,7.15,REGULAR,2025-05-16 19:59:45,0.77148666015625,False,908.0,51.6129 +UNH,2025-05-30,calls,UNH250530C00322500,322.5,USD,6.5,6.5,283.0,6.4,6.9,REGULAR,2025-05-16 19:57:51,0.7773459765625,False,13.0,0.0 +UNH,2025-05-30,calls,UNH250530C00325000,325.0,USD,6.0,1.9000001,1769.0,5.95,6.25,REGULAR,2025-05-16 19:59:33,0.7771018383789063,False,510.0,46.34147 +UNH,2025-05-30,calls,UNH250530C00327500,327.5,USD,5.6,5.6,56.0,5.45,5.85,REGULAR,2025-05-16 19:56:08,0.7803977038574219,False,234.0,0.0 +UNH,2025-05-30,calls,UNH250530C00330000,330.0,USD,5.15,1.6600001,1091.0,5.1,5.4,REGULAR,2025-05-16 19:59:43,0.7847921911621094,False,989.0,47.564472 +UNH,2025-05-30,calls,UNH250530C00332500,332.5,USD,4.8,4.8,110.0,4.7,5.1,REGULAR,2025-05-16 19:58:57,0.7906515075683593,False,18.0,0.0 +UNH,2025-05-30,calls,UNH250530C00335000,335.0,USD,4.4,1.4000001,292.0,4.45,4.6,REGULAR,2025-05-16 19:59:13,0.7930928894042968,False,423.0,46.66667 +UNH,2025-05-30,calls,UNH250530C00337500,337.5,USD,4.15,4.15,59.0,4.05,4.95,REGULAR,2025-05-16 19:58:40,0.8172625695800779,False,8.0,0.0 +UNH,2025-05-30,calls,UNH250530C00340000,340.0,USD,3.81,1.26,501.0,3.75,4.0,REGULAR,2025-05-16 19:59:06,0.7995625512695312,False,637.0,49.411766 +UNH,2025-05-30,calls,UNH250530C00342500,342.5,USD,3.6,3.6,38.0,3.5,3.8,REGULAR,2025-05-16 19:59:42,0.807619111328125,False,4.0,0.0 +UNH,2025-05-30,calls,UNH250530C00345000,345.0,USD,3.35,1.3499999,245.0,3.25,3.45,REGULAR,2025-05-16 19:57:28,0.8085956640624999,False,358.0,67.49999 +UNH,2025-05-30,calls,UNH250530C00347500,347.5,USD,3.08,3.08,173.0,3.0,3.25,REGULAR,2025-05-16 19:45:41,0.8138446350097657,False,14.0,0.0 +UNH,2025-05-30,calls,UNH250530C00350000,350.0,USD,2.9,0.96000004,4228.0,2.9,3.0,REGULAR,2025-05-16 19:59:48,0.8217791259765624,False,1769.0,49.484535 +UNH,2025-05-30,calls,UNH250530C00352500,352.5,USD,2.73,2.73,19.0,2.42,2.94,REGULAR,2025-05-16 19:47:16,0.8205584350585937,False,5.0,0.0 +UNH,2025-05-30,calls,UNH250530C00355000,355.0,USD,2.55,1.0799999,233.0,2.47,2.6,REGULAR,2025-05-16 19:45:18,0.8286149951171874,False,403.0,73.46938 +UNH,2025-05-30,calls,UNH250530C00357500,357.5,USD,2.26,2.26,81.0,1.68,2.54,REGULAR,2025-05-16 19:46:34,0.8087177331542967,False,67.0,0.0 +UNH,2025-05-30,calls,UNH250530C00360000,360.0,USD,2.29,0.8399999,323.0,2.13,2.6,REGULAR,2025-05-16 19:59:35,0.8535170898437501,False,646.0,57.931023 +UNH,2025-05-30,calls,UNH250530C00362500,362.5,USD,2.1,2.1,52.0,2.01,2.38,REGULAR,2025-05-16 19:43:42,0.8566908862304687,False,152.0,0.0 +UNH,2025-05-30,calls,UNH250530C00365000,365.0,USD,2.04,0.8399999,155.0,1.9,2.31,REGULAR,2025-05-16 19:59:03,0.8669446899414062,False,167.0,69.99999 +UNH,2025-05-30,calls,UNH250530C00367500,367.5,USD,2.08,2.08,37.0,1.75,1.99,REGULAR,2025-05-16 19:18:31,0.8605970971679688,False,53.0,0.0 +UNH,2025-05-30,calls,UNH250530C00370000,370.0,USD,1.73,0.51,224.0,1.66,1.98,REGULAR,2025-05-16 19:57:04,0.8732922827148437,False,626.0,41.803276 +UNH,2025-05-30,calls,UNH250530C00372500,372.5,USD,1.55,1.55,6.0,1.56,1.72,REGULAR,2025-05-16 19:34:28,0.870118486328125,False,24.0,0.0 +UNH,2025-05-30,calls,UNH250530C00375000,375.0,USD,1.68,0.5799999,400.0,1.42,1.67,REGULAR,2025-05-16 19:58:51,0.875977802734375,False,575.0,52.727264 +UNH,2025-05-30,calls,UNH250530C00377500,377.5,USD,1.53,1.53,37.0,1.39,1.5,REGULAR,2025-05-16 19:36:42,0.8803722900390624,False,207.0,0.0 +UNH,2025-05-30,calls,UNH250530C00380000,380.0,USD,1.4,0.39999998,344.0,1.31,1.5,REGULAR,2025-05-16 19:47:27,0.8918467846679687,False,340.0,39.999996 +UNH,2025-05-30,calls,UNH250530C00382500,382.5,USD,1.33,1.33,52.0,1.24,1.68,REGULAR,2025-05-16 19:53:31,0.9162606030273439,False,70.0,0.0 +UNH,2025-05-30,calls,UNH250530C00385000,385.0,USD,1.26,0.45999998,150.0,1.17,1.33,REGULAR,2025-05-16 19:48:01,0.9028330029296875,False,187.0,57.5 +UNH,2025-05-30,calls,UNH250530C00387500,387.5,USD,1.11,1.11,30.0,1.08,1.26,REGULAR,2025-05-16 19:44:45,0.9067392138671875,False,34.0,0.0 +UNH,2025-05-30,calls,UNH250530C00390000,390.0,USD,1.1,0.37,99.0,1.05,1.2,REGULAR,2025-05-16 19:58:52,0.9155281884765626,False,242.0,50.68493 +UNH,2025-05-30,calls,UNH250530C00392500,392.5,USD,1.08,1.08,52.0,0.9,1.45,REGULAR,2025-05-16 19:40:26,0.9392095922851562,False,40.0,0.0 +UNH,2025-05-30,calls,UNH250530C00395000,395.0,USD,1.02,-0.029999971,70.0,0.9,1.21,REGULAR,2025-05-16 19:59:41,0.9348151049804687,False,175.0,-2.8571403 +UNH,2025-05-30,calls,UNH250530C00397500,397.5,USD,0.92,0.92,124.0,0.8,1.24,REGULAR,2025-05-16 19:34:58,0.9438482177734374,False,42.0,0.0 +UNH,2025-05-30,calls,UNH250530C00400000,400.0,USD,0.91,0.36,1605.0,0.92,1.0,REGULAR,2025-05-16 19:59:49,0.9479985668945312,False,1271.0,65.45455 +UNH,2025-05-30,calls,UNH250530C00402500,402.5,USD,0.95,0.95,123.0,0.71,1.0,REGULAR,2025-05-16 19:14:55,0.9423833886718749,False,90.0,0.0 +UNH,2025-05-30,calls,UNH250530C00405000,405.0,USD,0.77,0.15999997,50.0,0.7,1.02,REGULAR,2025-05-16 19:45:49,0.9580082324218748,False,329.0,26.2295 +UNH,2025-05-30,calls,UNH250530C00410000,410.0,USD,0.75,0.22000003,51.0,0.66,0.85,REGULAR,2025-05-16 19:54:53,0.963867548828125,False,698.0,41.50944 +UNH,2025-05-30,calls,UNH250530C00415000,415.0,USD,0.63,0.19,66.0,0.63,0.79,REGULAR,2025-05-16 19:59:24,0.9809572216796876,False,493.0,43.18182 +UNH,2025-05-30,calls,UNH250530C00420000,420.0,USD,0.63,0.16999999,240.0,0.55,0.64,REGULAR,2025-05-16 19:42:39,0.9790041162109376,False,430.0,36.95652 +UNH,2025-05-30,calls,UNH250530C00425000,425.0,USD,0.7,0.25,9.0,0.25,0.69,REGULAR,2025-05-16 19:25:52,0.9687503125,False,518.0,55.555557 +UNH,2025-05-30,calls,UNH250530C00430000,430.0,USD,0.59,0.24999997,32.0,0.34,0.72,REGULAR,2025-05-16 18:24:26,1.01172369140625,False,396.0,73.5294 +UNH,2025-05-30,calls,UNH250530C00435000,435.0,USD,0.48,0.13,103.0,0.45,0.6,REGULAR,2025-05-16 19:59:51,1.0351610742187503,False,339.0,37.142857 +UNH,2025-05-30,calls,UNH250530C00440000,440.0,USD,0.46,0.13,26.0,0.26,0.7,REGULAR,2025-05-16 19:52:45,1.0449266503906252,False,479.0,39.393936 +UNH,2025-05-30,calls,UNH250530C00445000,445.0,USD,0.47,0.109999985,1.0,0.19,0.52,REGULAR,2025-05-16 19:11:25,1.0234423828125,False,261.0,30.55555 +UNH,2025-05-30,calls,UNH250530C00450000,450.0,USD,0.28,-0.030000001,194.0,0.29,0.45,REGULAR,2025-05-16 19:59:52,1.0517625537109376,False,2115.0,-9.67742 +UNH,2025-05-30,calls,UNH250530C00455000,455.0,USD,0.36,0.100000024,9.0,0.28,0.44,REGULAR,2025-05-16 19:50:15,1.0703171484375003,False,353.0,38.461548 +UNH,2025-05-30,calls,UNH250530C00460000,460.0,USD,0.35,0.06999999,25.0,0.12,0.46,REGULAR,2025-05-16 19:59:11,1.0605515722656251,False,553.0,24.999996 +UNH,2025-05-30,calls,UNH250530C00465000,465.0,USD,0.35,0.099999994,10.0,0.16,0.56,REGULAR,2025-05-16 19:14:07,1.11328568359375,False,344.0,39.999996 +UNH,2025-05-30,calls,UNH250530C00470000,470.0,USD,0.31,0.00999999,54.0,0.15,0.44,REGULAR,2025-05-16 19:37:11,1.1044966650390626,False,438.0,3.3333302 +UNH,2025-05-30,calls,UNH250530C00475000,475.0,USD,0.51,0.5,15.0,0.12,0.34,REGULAR,2025-05-16 19:55:21,1.0908248583984377,False,366.0,5000.005 +UNH,2025-05-30,calls,UNH250530C00480000,480.0,USD,0.32,0.030000001,7.0,0.05,0.32,REGULAR,2025-05-16 19:44:14,1.08203583984375,False,240.0,10.344829 +UNH,2025-05-30,calls,UNH250530C00485000,485.0,USD,0.25,0.0,10.0,0.12,0.5,REGULAR,2025-05-13 13:32:14,1.1728556982421874,False,253.0,0.0 +UNH,2025-05-30,calls,UNH250530C00490000,490.0,USD,0.35,0.14999999,1.0,0.01,0.51,REGULAR,2025-05-16 19:11:11,1.1669963525390625,False,281.0,74.99999 +UNH,2025-05-30,calls,UNH250530C00495000,495.0,USD,0.18,0.030000001,27.0,0.12,0.23,REGULAR,2025-05-16 19:21:17,1.1308637207031251,False,483.0,20.0 +UNH,2025-05-30,calls,UNH250530C00500000,500.0,USD,0.17,0.010000005,547.0,0.17,0.2,REGULAR,2025-05-16 19:56:12,1.15625421875,False,2053.0,6.250004 +UNH,2025-05-30,calls,UNH250530C00505000,505.0,USD,0.16,0.0,15.0,0.07,2.62,REGULAR,2025-05-13 16:23:59,1.5554221447753904,False,219.0,0.0 +UNH,2025-05-30,calls,UNH250530C00510000,510.0,USD,0.18,0.050000012,3.0,0.0,0.2,REGULAR,2025-05-16 19:25:55,1.115238798828125,False,334.0,38.461548 +UNH,2025-05-30,calls,UNH250530C00515000,515.0,USD,0.08,0.0,104.0,0.05,0.25,REGULAR,2025-05-15 19:23:53,1.1816447167968749,False,26.0,0.0 +UNH,2025-05-30,calls,UNH250530C00520000,520.0,USD,0.15,0.0,38.0,0.02,0.15,REGULAR,2025-05-16 19:40:42,1.12891060546875,False,21.0,0.0 +UNH,2025-05-30,calls,UNH250530C00525000,525.0,USD,0.09,-0.029999994,2.0,0.0,0.64,REGULAR,2025-05-16 15:11:38,1.3300814746093748,False,630.0,-24.999996 +UNH,2025-05-30,calls,UNH250530C00530000,530.0,USD,0.11,0.0,5.0,0.03,1.49,REGULAR,2025-05-13 18:42:38,1.5180688159179687,False,23.0,0.0 +UNH,2025-05-30,calls,UNH250530C00535000,535.0,USD,0.7,0.0,101.0,0.0,2.0,REGULAR,2025-05-15 15:09:37,1.6030293286132813,False,29.0,0.0 +UNH,2025-05-30,calls,UNH250530C00540000,540.0,USD,0.75,0.0,2.0,0.01,0.9,REGULAR,2025-04-23 14:35:57,1.4482449462890625,False,8.0,0.0 +UNH,2025-05-30,calls,UNH250530C00545000,545.0,USD,0.47,0.0,3.0,0.0,1.5,REGULAR,2025-05-01 18:41:06,1.572267763671875,False,11.0,0.0 +UNH,2025-05-30,calls,UNH250530C00550000,550.0,USD,0.16,0.04,27.0,0.01,0.16,REGULAR,2025-05-16 19:38:24,1.224613251953125,False,420.0,33.333336 +UNH,2025-05-30,calls,UNH250530C00555000,555.0,USD,2.16,0.0,1.0,0.0,2.56,REGULAR,2025-04-17 14:04:32,1.7475598559570313,False,1.0,0.0 +UNH,2025-05-30,calls,UNH250530C00560000,560.0,USD,1.28,1.16,1.0,0.0,2.11,REGULAR,2025-05-16 17:12:55,1.712892060546875,False,17.0,966.6666 +UNH,2025-05-30,calls,UNH250530C00565000,565.0,USD,0.01,0.0,2.0,0.01,2.49,REGULAR,2025-05-15 13:35:52,1.7788096997070313,False,32.0,0.0 +UNH,2025-05-30,calls,UNH250530C00570000,570.0,USD,0.14,0.0,1.0,0.0,0.4,REGULAR,2025-05-13 15:47:00,1.4052764111328124,False,6.0,0.0 +UNH,2025-05-30,calls,UNH250530C00575000,575.0,USD,0.36,0.0,2.0,0.0,0.77,REGULAR,2025-04-23 13:30:15,1.5361351318359375,False,9.0,0.0 +UNH,2025-05-30,calls,UNH250530C00585000,585.0,USD,0.1,0.0,1.0,0.0,1.0,REGULAR,2025-05-14 16:11:51,1.6220722021484375,False,22.0,0.0 +UNH,2025-05-30,calls,UNH250530C00590000,590.0,USD,2.34,1.9099998,1.0,0.0,2.03,REGULAR,2025-05-16 17:34:11,1.8110361010742184,False,1.0,444.1859 +UNH,2025-05-30,calls,UNH250530C00595000,595.0,USD,2.2,0.0,1.0,0.0,0.23,REGULAR,2025-04-24 17:39:04,1.396487392578125,False,9.0,0.0 +UNH,2025-05-30,calls,UNH250530C00600000,600.0,USD,0.08,0.029999997,139.0,0.02,0.1,REGULAR,2025-05-16 19:40:22,1.32422212890625,False,160.0,59.999996 +UNH,2025-05-30,calls,UNH250530C00605000,605.0,USD,0.01,0.0,4.0,0.0,2.5,REGULAR,2025-04-21 15:21:22,1.9228519482421875,False,4.0,0.0 +UNH,2025-05-30,calls,UNH250530C00610000,610.0,USD,0.06,-0.010000002,13.0,0.01,0.06,REGULAR,2025-05-16 19:59:05,1.2890660546875,False,49.0,-14.285716 +UNH,2025-05-30,calls,UNH250530C00615000,615.0,USD,0.12,0.0,4.0,0.0,2.52,REGULAR,2025-05-08 15:46:31,1.9594728588867185,False,6.0,0.0 +UNH,2025-05-30,calls,UNH250530C00620000,620.0,USD,0.07,0.0,1.0,0.0,0.05,REGULAR,2025-05-14 15:27:23,1.2812535937499998,False,127.0,0.0 +UNH,2025-05-30,calls,UNH250530C00630000,630.0,USD,4.36,0.0,1.0,0.0,2.52,REGULAR,2025-04-17 13:32:14,2.00928232055664,False,2.0,0.0 +UNH,2025-05-30,calls,UNH250530C00635000,635.0,USD,0.45,0.0,1.0,0.0,0.25,REGULAR,2025-04-17 13:32:14,1.5195336523437497,False,4.0,0.0 +UNH,2025-05-30,calls,UNH250530C00640000,640.0,USD,0.04,0.0,24.0,0.01,0.05,REGULAR,2025-05-15 19:37:22,1.3437532812499997,False,53.0,0.0 +UNH,2025-05-30,calls,UNH250530C00645000,645.0,USD,0.5,0.0,16.0,0.0,2.52,REGULAR,2025-04-21 14:28:23,2.057622043457031,False,19.0,0.0 +UNH,2025-05-30,calls,UNH250530C00650000,650.0,USD,0.1,0.0,5.0,0.0,0.5,REGULAR,2025-05-07 17:06:25,1.677735986328125,False,25.0,0.0 +UNH,2025-05-30,calls,UNH250530C00655000,655.0,USD,0.11,0.0,0.0,0.0,2.52,REGULAR,2025-05-06 19:23:59,2.0893602453613274,False,1.0,0.0 +UNH,2025-05-30,calls,UNH250530C00670000,670.0,USD,0.04,0.0,10.0,0.0,2.52,REGULAR,2025-05-14 14:16:58,2.135258568115234,False,15.0,0.0 +UNH,2025-05-30,calls,UNH250530C00680000,680.0,USD,0.15,0.0,0.0,0.0,2.52,REGULAR,2025-05-01 14:25:16,2.1655319299316402,False,12.0,0.0 +UNH,2025-05-30,calls,UNH250530C00685000,685.0,USD,0.07,0.060000002,20.0,0.0,0.15,REGULAR,2025-05-16 14:03:23,1.5664084179687499,False,127.0,600.0001 +UNH,2025-05-30,calls,UNH250530C00700000,700.0,USD,0.03,0.0,2.0,0.0,0.05,REGULAR,2025-05-15 19:51:36,1.4609401953124999,False,100.0,0.0 +UNH,2025-05-30,calls,UNH250530C00710000,710.0,USD,0.7,0.0,1.0,0.0,2.52,REGULAR,2025-04-29 18:09:09,2.252445775146484,False,1.0,0.0 +UNH,2025-05-30,calls,UNH250530C00780000,780.0,USD,0.05,0.05,2.0,0.0,0.05,REGULAR,2025-05-16 17:27:31,1.6171894140625,False,0.0,0.0 +UNH,2025-05-30,calls,UNH250530C00800000,800.0,USD,0.02,0.02,74.0,0.0,0.02,REGULAR,2025-05-16 19:27:40,1.5468772656249998,False,276.0,0.0 +UNH,2025-05-30,puts,UNH250530P00130000,130.0,USD,0.06,0.06,156.0,0.05,0.1,REGULAR,2025-05-16 19:50:30,1.62109564453125,False,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00145000,145.0,USD,0.71,0.71,4.0,0.03,0.25,REGULAR,2025-05-16 17:12:56,1.5195336523437497,False,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00150000,150.0,USD,0.2,0.2,80.0,0.01,0.3,REGULAR,2025-05-16 19:45:53,1.46875265625,False,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00155000,155.0,USD,0.25,0.25,7.0,0.02,1.45,REGULAR,2025-05-16 17:21:18,1.75000125,False,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00160000,160.0,USD,0.92,0.92,6.0,0.23,0.42,REGULAR,2025-05-16 16:35:17,1.4736354443359376,False,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00165000,165.0,USD,0.35,0.35,12.0,0.01,1.19,REGULAR,2025-05-16 19:19:50,1.54297103515625,False,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00170000,170.0,USD,0.83,0.83,5.0,0.01,0.76,REGULAR,2025-05-16 14:32:23,1.3730500097656249,False,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00175000,175.0,USD,0.32,0.32,36.0,0.12,0.68,REGULAR,2025-05-16 19:32:43,1.3144565527343748,False,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00180000,180.0,USD,0.46,0.46,135.0,0.01,0.6,REGULAR,2025-05-16 19:43:22,1.201175869140625,False,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00185000,185.0,USD,0.5,0.5,22.0,0.2,0.96,REGULAR,2025-05-16 19:24:59,1.2602576049804686,False,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00190000,190.0,USD,0.6,0.6,253.0,0.48,0.95,REGULAR,2025-05-16 19:36:53,1.2397498950195311,False,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00195000,195.0,USD,0.68,0.68,100.0,0.46,0.94,REGULAR,2025-05-16 18:54:38,1.1704143041992188,False,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00200000,200.0,USD,0.83,0.83,3430.0,0.8,0.85,REGULAR,2025-05-16 19:59:52,1.1411175756835936,False,3569.0,0.0 +UNH,2025-05-30,puts,UNH250530P00202500,202.5,USD,0.87,0.87,2.0,0.4,1.22,REGULAR,2025-05-16 18:55:11,1.1049849438476564,False,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00205000,205.0,USD,1.2,1.2,84.0,0.52,1.36,REGULAR,2025-05-16 15:12:47,1.1049849438476564,False,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00207500,207.5,USD,1.09,1.09,9.0,0.92,1.07,REGULAR,2025-05-16 17:27:42,1.0849655126953124,False,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00210000,210.0,USD,1.05,1.05,394.0,1.05,1.09,REGULAR,2025-05-16 19:59:43,1.0688523120117188,False,312.0,0.0 +UNH,2025-05-30,puts,UNH250530P00212500,212.5,USD,1.23,1.23,6.0,1.05,1.48,REGULAR,2025-05-16 17:14:43,1.0742233789062503,False,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00215000,215.0,USD,1.3,1.3,66.0,0.92,1.51,REGULAR,2025-05-16 19:51:26,1.0327196801757816,False,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00220000,220.0,USD,1.38,1.38,308.0,1.12,1.42,REGULAR,2025-05-16 19:58:57,0.9780275634765626,False,260.0,0.0 +UNH,2025-05-30,puts,UNH250530P00222500,222.5,USD,1.38,1.38,22.0,1.22,1.9,REGULAR,2025-05-16 19:52:46,0.992187578125,False,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00225000,225.0,USD,1.6,1.6,44.0,1.23,1.62,REGULAR,2025-05-16 19:55:46,0.9392095922851562,False,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00227500,227.5,USD,1.84,1.84,28.0,1.45,2.02,REGULAR,2025-05-16 18:42:54,0.9514165014648437,False,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00230000,230.0,USD,1.86,1.86,342.0,1.55,1.93,REGULAR,2025-05-16 19:59:02,0.9191902612304688,False,210.0,0.0 +UNH,2025-05-30,puts,UNH250530P00232500,232.5,USD,2.1,2.1,23.0,1.68,2.04,REGULAR,2025-05-16 19:45:33,0.9018564501953125,False,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00235000,235.0,USD,2.2,2.2,537.0,2.0,2.26,REGULAR,2025-05-16 19:54:54,0.9008798974609374,False,89.0,0.0 +UNH,2025-05-30,puts,UNH250530P00237500,237.5,USD,2.36,2.36,30.0,1.83,2.4,REGULAR,2025-05-16 19:24:54,0.8657239990234374,False,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00240000,240.0,USD,2.56,2.56,911.0,2.3,2.58,REGULAR,2025-05-16 19:54:02,0.8669446899414062,False,493.0,0.0 +UNH,2025-05-30,puts,UNH250530P00242500,242.5,USD,2.8,2.8,19.0,2.08,2.81,REGULAR,2025-05-16 19:57:07,0.8333756896972655,False,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00245000,245.0,USD,3.0,3.0,272.0,2.74,3.0,REGULAR,2025-05-16 19:58:43,0.8396012133789061,False,197.0,0.0 +UNH,2025-05-30,puts,UNH250530P00247500,247.5,USD,3.3,3.3,57.0,2.92,3.25,REGULAR,2025-05-16 19:57:28,0.8237322314453124,False,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00250000,250.0,USD,3.5,3.5,965.0,3.3,3.65,REGULAR,2025-05-16 19:59:44,0.8206805041503906,False,391.0,0.0 +UNH,2025-05-30,puts,UNH250530P00252500,252.5,USD,4.06,4.06,260.0,3.65,3.95,REGULAR,2025-05-16 19:50:56,0.8099384240722656,False,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00255000,255.0,USD,4.23,4.23,367.0,4.0,4.25,REGULAR,2025-05-16 19:59:16,0.7971211694335938,False,145.0,0.0 +UNH,2025-05-30,puts,UNH250530P00257500,257.5,USD,4.9,4.9,107.0,4.25,4.8,REGULAR,2025-05-16 19:51:00,0.7877218493652343,False,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00260000,260.0,USD,5.0,5.0,520.0,4.9,5.05,REGULAR,2025-05-16 19:59:48,0.7794211511230469,False,314.0,0.0 +UNH,2025-05-30,puts,UNH250530P00262500,262.5,USD,5.81,5.81,137.0,5.4,7.05,REGULAR,2025-05-16 19:57:38,0.818239122314453,False,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00265000,265.0,USD,6.45,6.45,229.0,5.95,6.3,REGULAR,2025-05-16 19:58:20,0.7708763146972657,False,184.0,0.0 +UNH,2025-05-30,puts,UNH250530P00267500,267.5,USD,7.05,7.05,236.0,6.5,6.95,REGULAR,2025-05-16 19:55:48,0.7640404455566407,False,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00270000,270.0,USD,7.38,7.38,674.0,7.3,7.6,REGULAR,2025-05-16 19:59:56,0.7615990637207033,False,259.0,0.0 +UNH,2025-05-30,puts,UNH250530P00272500,272.5,USD,8.6,8.6,445.0,7.8,8.35,REGULAR,2025-05-16 19:53:50,0.750856983642578,False,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00275000,275.0,USD,8.82,8.82,626.0,8.55,9.05,REGULAR,2025-05-16 19:59:02,0.743044561767578,False,176.0,0.0 +UNH,2025-05-30,puts,UNH250530P00277500,277.5,USD,10.15,10.15,86.0,9.45,10.05,REGULAR,2025-05-16 19:58:39,0.7438990454101562,False,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00280000,280.0,USD,11.1,11.1,1212.0,10.45,11.1,REGULAR,2025-05-16 19:59:54,0.7453638745117188,False,216.0,0.0 +UNH,2025-05-30,puts,UNH250530P00282500,282.5,USD,12.48,12.48,62.0,11.5,12.2,REGULAR,2025-05-16 19:43:51,0.7462183581542969,False,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00285000,285.0,USD,13.3,13.3,238.0,12.75,13.3,REGULAR,2025-05-16 19:58:44,0.7487818090820313,False,113.0,0.0 +UNH,2025-05-30,puts,UNH250530P00287500,287.5,USD,15.2,15.2,91.0,12.8,14.2,REGULAR,2025-05-16 19:44:29,0.7160672924804687,False,14.0,0.0 +UNH,2025-05-30,puts,UNH250530P00290000,290.0,USD,15.75,15.75,299.0,14.95,15.4,REGULAR,2025-05-16 19:57:09,0.7360866235351562,False,826.0,0.0 +UNH,2025-05-30,puts,UNH250530P00292500,292.5,USD,17.62,17.62,33.0,15.75,17.1,REGULAR,2025-05-16 19:46:20,0.7337062762451172,True,19.0,0.0 +UNH,2025-05-30,puts,UNH250530P00295000,295.0,USD,18.3,18.3,49.0,17.65,18.05,REGULAR,2025-05-16 19:58:55,0.7364528308105469,True,87.0,0.0 +UNH,2025-05-30,puts,UNH250530P00297500,297.5,USD,19.55,19.55,10.0,18.45,21.35,REGULAR,2025-05-16 19:26:14,0.7650169982910158,True,32.0,0.0 +UNH,2025-05-30,puts,UNH250530P00300000,300.0,USD,21.22,-12.160002,316.0,20.55,21.45,REGULAR,2025-05-16 19:59:21,0.7476221527099609,True,844.0,-36.429005 +UNH,2025-05-30,puts,UNH250530P00305000,305.0,USD,24.0,-13.549999,49.0,22.05,24.25,REGULAR,2025-05-16 19:22:53,0.7014190014648438,True,277.0,-36.085217 +UNH,2025-05-30,puts,UNH250530P00307500,307.5,USD,26.0,26.0,4.0,23.15,26.35,REGULAR,2025-05-16 18:51:09,0.6983672741699221,True,3.0,0.0 +UNH,2025-05-30,puts,UNH250530P00310000,310.0,USD,28.85,-10.9,248.0,26.3,27.95,REGULAR,2025-05-16 19:46:28,0.7303493762207032,True,556.0,-27.421383 +UNH,2025-05-30,puts,UNH250530P00312500,312.5,USD,30.06,30.06,1.0,28.85,31.2,REGULAR,2025-05-16 18:34:50,0.7866842620849608,True,3.0,0.0 +UNH,2025-05-30,puts,UNH250530P00315000,315.0,USD,35.82,-10.150002,7.0,29.35,31.5,REGULAR,2025-05-16 17:29:31,0.716677637939453,True,907.0,-22.07962 +UNH,2025-05-30,puts,UNH250530P00317500,317.5,USD,45.24,45.24,1.0,32.55,33.9,REGULAR,2025-05-16 16:26:59,0.765749412841797,True,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00320000,320.0,USD,33.2,-17.52,57.0,34.45,36.1,REGULAR,2025-05-16 19:02:21,0.7747825256347658,True,234.0,-34.542587 +UNH,2025-05-30,puts,UNH250530P00322500,322.5,USD,36.64,36.64,1.0,34.65,38.1,REGULAR,2025-05-16 19:37:40,0.7293728234863281,True,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00325000,325.0,USD,38.1,-24.120003,3.0,37.45,40.7,REGULAR,2025-05-16 19:20:48,0.7706321765136719,True,143.0,-38.765675 +UNH,2025-05-30,puts,UNH250530P00327500,327.5,USD,56.25,56.25,0.0,39.85,42.65,REGULAR,2025-05-15 19:51:38,0.7810080493164062,True,1.0,0.0 +UNH,2025-05-30,puts,UNH250530P00330000,330.0,USD,42.0,-16.599998,14.0,42.4,45.3,REGULAR,2025-05-16 19:07:03,0.8153094641113281,True,324.0,-28.327644 +UNH,2025-05-30,puts,UNH250530P00335000,335.0,USD,47.59,-24.439999,8.0,46.75,48.35,REGULAR,2025-05-16 19:41:52,0.7889425402832031,True,184.0,-33.930305 +UNH,2025-05-30,puts,UNH250530P00340000,340.0,USD,51.66,-18.859997,29.0,50.7,52.4,REGULAR,2025-05-16 19:57:07,0.7698997619628907,True,115.0,-26.744184 +UNH,2025-05-30,puts,UNH250530P00345000,345.0,USD,56.32,-16.760002,30.0,55.6,57.9,REGULAR,2025-05-16 19:57:07,0.8320329296874999,True,69.0,-22.933773 +UNH,2025-05-30,puts,UNH250530P00347500,347.5,USD,84.12,84.12,0.0,57.6,60.15,REGULAR,2025-05-15 13:33:53,0.8265398205566405,True,1.0,0.0 +UNH,2025-05-30,puts,UNH250530P00350000,350.0,USD,59.88,-17.619999,56.0,59.65,62.5,REGULAR,2025-05-16 19:36:55,0.8248308532714843,True,303.0,-22.735483 +UNH,2025-05-30,puts,UNH250530P00355000,355.0,USD,64.64,-17.980003,28.0,61.7,67.1,REGULAR,2025-05-16 19:36:55,0.7014190014648438,True,79.0,-21.76229 +UNH,2025-05-30,puts,UNH250530P00357500,357.5,USD,39.77,39.77,0.0,67.1,71.55,REGULAR,2025-05-14 13:48:40,0.9504399487304687,True,15.0,0.0 +UNH,2025-05-30,puts,UNH250530P00360000,360.0,USD,70.21,-28.46,18.0,69.7,72.45,REGULAR,2025-05-16 19:53:02,0.9101571484375,True,125.0,-28.84362 +UNH,2025-05-30,puts,UNH250530P00362500,362.5,USD,76.45,76.45,15.0,69.25,75.3,REGULAR,2025-05-16 18:10:55,0.8024922094726561,True,14.0,0.0 +UNH,2025-05-30,puts,UNH250530P00365000,365.0,USD,79.45,-12.950005,12.0,73.65,77.25,REGULAR,2025-05-16 17:40:51,0.8928233374023438,True,467.0,-14.015156 +UNH,2025-05-30,puts,UNH250530P00367500,367.5,USD,75.4,75.4,15.0,76.2,79.9,REGULAR,2025-05-16 19:14:05,0.92187578125,True,24.0,0.0 +UNH,2025-05-30,puts,UNH250530P00370000,370.0,USD,80.9,-19.43,15.0,79.05,82.55,REGULAR,2025-05-16 19:44:05,0.9653323779296875,True,463.0,-19.36609 +UNH,2025-05-30,puts,UNH250530P00372500,372.5,USD,63.0,63.0,0.0,79.6,84.5,REGULAR,2025-05-14 19:15:00,0.8479019116210937,True,26.0,0.0 +UNH,2025-05-30,puts,UNH250530P00375000,375.0,USD,92.57,-31.900002,3.0,83.3,88.6,REGULAR,2025-05-16 16:48:53,1.0179492462158202,True,134.0,-25.628666 +UNH,2025-05-30,puts,UNH250530P00377500,377.5,USD,124.38,124.38,0.0,83.75,89.8,REGULAR,2025-05-15 14:39:22,0.8442398388671875,True,18.0,0.0 +UNH,2025-05-30,puts,UNH250530P00380000,380.0,USD,88.45,-17.800003,39.0,87.15,92.1,REGULAR,2025-05-16 19:07:02,0.9094247338867187,True,449.0,-16.752943 +UNH,2025-05-30,puts,UNH250530P00382500,382.5,USD,119.13,119.13,0.0,89.3,95.1,REGULAR,2025-05-15 16:17:13,0.9360357958984374,True,10.0,0.0 +UNH,2025-05-30,puts,UNH250530P00385000,385.0,USD,99.5,-13.669998,4.0,93.4,96.9,REGULAR,2025-05-16 17:40:56,1.0078174609375,True,331.0,-12.079172 +UNH,2025-05-30,puts,UNH250530P00387500,387.5,USD,15.54,15.54,0.0,94.3,100.0,REGULAR,2025-05-12 18:39:52,0.9631351342773438,True,3.0,0.0 +UNH,2025-05-30,puts,UNH250530P00390000,390.0,USD,98.38,-18.520004,4.0,98.25,102.4,REGULAR,2025-05-16 19:07:02,1.0622605480957032,True,330.0,-15.842605 +UNH,2025-05-30,puts,UNH250530P00392500,392.5,USD,129.0,129.0,0.0,98.3,105.65,REGULAR,2025-05-15 13:33:52,0.9711916943359374,True,6.0,0.0 +UNH,2025-05-30,puts,UNH250530P00395000,395.0,USD,106.75,-15.800003,1.0,102.75,108.15,REGULAR,2025-05-16 17:10:53,1.1103560107421875,True,121.0,-12.892699 +UNH,2025-05-30,puts,UNH250530P00397500,397.5,USD,79.17,79.17,0.0,103.3,110.6,REGULAR,2025-05-13 17:42:22,0.999023447265625,True,2.0,0.0 +UNH,2025-05-30,puts,UNH250530P00400000,400.0,USD,115.45,-11.57,8.0,105.8,113.05,REGULAR,2025-05-16 18:01:47,1.0107471337890623,True,334.0,-9.108802 +UNH,2025-05-30,puts,UNH250530P00402500,402.5,USD,116.0,116.0,1.0,108.25,115.5,REGULAR,2025-05-16 16:53:08,1.0183154553222655,True,4.0,0.0 +UNH,2025-05-30,puts,UNH250530P00405000,405.0,USD,119.5,-22.669998,5.0,110.6,117.95,REGULAR,2025-05-16 16:52:21,1.0170947583007814,True,246.0,-15.945699 +UNH,2025-05-30,puts,UNH250530P00410000,410.0,USD,118.7,-19.850006,21.0,115.55,122.9,REGULAR,2025-05-16 17:05:44,1.0380907470703127,True,147.0,-14.3269615 +UNH,2025-05-30,puts,UNH250530P00415000,415.0,USD,125.0,-28.229996,6.0,121.85,126.1,REGULAR,2025-05-16 19:44:36,1.01953615234375,True,706.0,-18.423283 +UNH,2025-05-30,puts,UNH250530P00420000,420.0,USD,126.8,-25.87999,4.0,126.7,132.8,REGULAR,2025-05-16 19:11:58,1.179447462158203,True,509.0,-16.95048 +UNH,2025-05-30,puts,UNH250530P00425000,425.0,USD,136.12,-21.559998,2.0,130.35,137.75,REGULAR,2025-05-16 17:09:18,1.0893600219726562,True,101.0,-13.673261 +UNH,2025-05-30,puts,UNH250530P00430000,430.0,USD,155.15,-4.850006,1.0,135.3,142.7,REGULAR,2025-05-16 13:34:15,1.105961501464844,True,82.0,-3.0312538 +UNH,2025-05-30,puts,UNH250530P00435000,435.0,USD,162.39,0.0,4.0,140.25,147.65,REGULAR,2025-05-15 19:55:30,1.12109814453125,True,3.0,0.0 +UNH,2025-05-30,puts,UNH250530P00440000,440.0,USD,160.75,-22.130005,1.0,145.25,152.6,REGULAR,2025-05-16 14:29:25,1.1408734362792967,True,204.0,-12.100834 +UNH,2025-05-30,puts,UNH250530P00445000,445.0,USD,172.0,108.41,1.0,150.2,157.6,REGULAR,2025-05-16 13:32:51,1.16016044921875,True,7.0,170.48279 +UNH,2025-05-30,puts,UNH250530P00450000,450.0,USD,172.65,-2.7000122,1.0,156.65,161.6,REGULAR,2025-05-16 13:40:39,1.2348671069335935,True,2.0,-1.5397844 +UNH,2025-05-30,puts,UNH250530P00455000,455.0,USD,180.05,0.0,81.0,160.15,167.55,REGULAR,2025-05-15 19:22:43,1.1962930810546877,True,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00460000,460.0,USD,183.45,0.0,140.0,165.15,172.5,REGULAR,2025-05-15 19:54:16,1.2133828393554684,True,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00465000,465.0,USD,188.5,0.0,258.0,170.1,177.5,REGULAR,2025-05-15 19:54:16,1.2299843188476562,True,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00470000,470.0,USD,193.45,0.0,517.0,174.35,182.4,REGULAR,2025-05-15 19:54:16,1.1005904345703126,True,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00475000,475.0,USD,163.65,0.0,30.0,180.05,187.45,REGULAR,2025-05-13 19:18:45,1.2612341625976562,True,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00480000,480.0,USD,89.85,0.0,1.0,184.35,192.45,REGULAR,2025-05-07 15:20:17,1.154301103515625,True,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00485000,485.0,USD,67.5,0.0,5.0,190.05,197.4,REGULAR,2025-04-25 19:08:38,1.2973667944335934,True,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00490000,490.0,USD,77.37,0.0,2.0,195.1,202.4,REGULAR,2025-04-25 14:58:07,1.3261752441406247,True,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00495000,495.0,USD,106.5,0.0,90.0,200.0,207.4,REGULAR,2025-05-08 19:33:16,1.3315463110351557,True,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00500000,500.0,USD,188.1,0.0,60.0,205.05,212.35,REGULAR,2025-05-13 19:18:45,1.3525422998046874,True,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00505000,505.0,USD,56.95,0.0,4.0,210.0,217.4,REGULAR,2025-04-17 14:55:30,1.372561730957031,True,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00510000,510.0,USD,99.31,0.0,1.0,215.0,222.4,REGULAR,2025-04-29 19:43:13,1.3925811621093749,True,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00520000,520.0,USD,246.81,0.0,2.0,225.0,232.4,REGULAR,2025-05-15 19:57:24,1.4326200244140623,True,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00525000,525.0,USD,251.82,0.0,2.0,230.0,237.4,REGULAR,2025-05-15 19:57:24,1.4516628979492188,True,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00530000,530.0,USD,100.37,0.0,4.0,235.1,242.4,REGULAR,2025-04-23 18:07:15,1.4873072509765624,True,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00535000,535.0,USD,258.5,0.0,55.0,240.0,247.4,REGULAR,2025-05-15 19:54:16,1.4897486450195312,True,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00540000,540.0,USD,230.95,0.0,1.0,245.0,252.4,REGULAR,2025-05-13 19:43:41,1.5083032397460938,True,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00545000,545.0,USD,140.08,0.0,10.0,250.05,257.4,REGULAR,2025-04-30 14:44:24,1.53515857421875,True,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00550000,550.0,USD,125.25,0.0,2.0,255.05,262.4,REGULAR,2025-04-22 19:24:36,1.553713168945312,True,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00555000,555.0,USD,126.46,0.0,1.0,260.05,267.4,REGULAR,2025-04-23 13:33:10,1.5717794848632813,True,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00560000,560.0,USD,124.9,0.0,3.0,265.0,272.4,REGULAR,2025-04-23 17:22:26,1.5810567822265622,True,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00565000,565.0,USD,113.18,0.0,5.0,270.05,277.4,REGULAR,2025-04-17 19:32:42,1.607423837890625,True,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00570000,570.0,USD,96.57,0.0,6.0,275.05,282.4,REGULAR,2025-04-17 13:51:04,1.625001875,True,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00575000,575.0,USD,18.8,0.0,0.0,0.0,0.0,REGULAR,2025-04-15 19:59:05,1.0000000000000003e-05,True,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00580000,580.0,USD,20.5,0.0,0.0,0.0,0.0,REGULAR,2025-04-15 14:13:39,1.0000000000000003e-05,True,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00585000,585.0,USD,103.91,0.0,1.0,290.05,297.4,REGULAR,2025-04-17 13:31:12,1.6762711499023437,True,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00590000,590.0,USD,103.0,0.0,2.0,295.2,302.4,REGULAR,2025-04-17 13:38:44,1.7197279638671876,True,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00595000,595.0,USD,318.9,0.0,65.0,300.05,307.4,REGULAR,2025-05-15 19:54:20,1.7094741088867185,True,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00600000,600.0,USD,323.9,0.0,54.0,305.1,312.4,REGULAR,2025-05-15 19:54:20,1.7353528857421874,True,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00605000,605.0,USD,331.53,0.0,4.0,310.05,317.4,REGULAR,2025-05-15 19:44:41,1.7421887890624999,True,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00610000,610.0,USD,181.95,0.0,1.0,315.05,322.4,REGULAR,2025-04-21 17:59:18,1.7583019897460939,True,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00615000,615.0,USD,187.87,0.0,0.0,320.05,327.4,REGULAR,2025-04-21 19:53:25,1.7744151904296874,True,0.0,0.0 +UNH,2025-05-30,puts,UNH250530P00625000,625.0,USD,156.82,0.0,2.0,330.0,337.4,REGULAR,2025-04-17 14:32:45,1.7958994580078125,True,0.0,0.0 +UNH,2025-06-06,calls,UNH250606C00200000,200.0,USD,91.0,91.0,2.0,89.5,96.0,REGULAR,2025-05-16 18:20:19,0.922852333984375,True,21.0,0.0 +UNH,2025-06-06,calls,UNH250606C00205000,205.0,USD,87.0,87.0,2.0,85.15,91.25,REGULAR,2025-05-16 18:30:26,0.9497075341796875,True,0.0,0.0 +UNH,2025-06-06,calls,UNH250606C00210000,210.0,USD,66.24,66.24,0.0,80.65,86.5,REGULAR,2025-05-15 18:57:03,0.948242705078125,True,4.0,0.0 +UNH,2025-06-06,calls,UNH250606C00215000,215.0,USD,81.23,81.23,3.0,76.0,82.75,REGULAR,2025-05-16 19:12:58,0.9838868798828125,True,0.0,0.0 +UNH,2025-06-06,calls,UNH250606C00220000,220.0,USD,59.05,59.05,2.0,71.3,77.95,REGULAR,2025-05-16 16:24:24,0.9501958105468749,True,5.0,0.0 +UNH,2025-06-06,calls,UNH250606C00230000,230.0,USD,65.0,65.0,6.0,63.95,66.3,REGULAR,2025-05-16 18:34:54,0.8765881481933593,True,6.0,0.0 +UNH,2025-06-06,calls,UNH250606C00235000,235.0,USD,45.85,45.85,5.0,58.85,62.45,REGULAR,2025-05-16 13:34:11,0.8576674389648438,True,1.0,0.0 +UNH,2025-06-06,calls,UNH250606C00240000,240.0,USD,56.5,56.5,9.0,55.5,57.3,REGULAR,2025-05-16 18:41:10,0.8487563952636719,True,196.0,0.0 +UNH,2025-06-06,calls,UNH250606C00245000,245.0,USD,52.0,52.0,29.0,51.45,53.35,REGULAR,2025-05-16 18:34:54,0.8480239807128906,True,19.0,0.0 +UNH,2025-06-06,calls,UNH250606C00250000,250.0,USD,47.5,47.5,47.0,47.5,48.6,REGULAR,2025-05-16 19:42:28,0.820192227783203,True,53.0,0.0 +UNH,2025-06-06,calls,UNH250606C00255000,255.0,USD,44.25,44.25,33.0,43.05,45.05,REGULAR,2025-05-16 19:52:17,0.8062763513183593,True,57.0,0.0 +UNH,2025-06-06,calls,UNH250606C00260000,260.0,USD,40.0,40.0,126.0,39.45,40.8,REGULAR,2025-05-16 19:58:42,0.7899190930175781,True,215.0,0.0 +UNH,2025-06-06,calls,UNH250606C00265000,265.0,USD,36.3,36.3,67.0,36.1,37.25,REGULAR,2025-05-16 19:58:13,0.7888204711914062,True,146.0,0.0 +UNH,2025-06-06,calls,UNH250606C00270000,270.0,USD,32.39,32.39,269.0,31.5,34.65,REGULAR,2025-05-16 19:53:38,0.7737449383544923,True,139.0,0.0 +UNH,2025-06-06,calls,UNH250606C00275000,275.0,USD,29.29,29.29,378.0,28.5,31.15,REGULAR,2025-05-16 19:53:38,0.7664818273925782,True,190.0,0.0 +UNH,2025-06-06,calls,UNH250606C00280000,280.0,USD,26.75,26.75,531.0,26.35,27.85,REGULAR,2025-05-16 19:58:59,0.7725242474365235,True,240.0,0.0 +UNH,2025-06-06,calls,UNH250606C00285000,285.0,USD,23.77,23.77,599.0,23.75,25.3,REGULAR,2025-05-16 19:47:32,0.776491492919922,True,177.0,0.0 +UNH,2025-06-06,calls,UNH250606C00290000,290.0,USD,21.59,21.59,887.0,21.15,21.95,REGULAR,2025-05-16 19:52:09,0.7584252673339844,True,96.0,0.0 +UNH,2025-06-06,calls,UNH250606C00295000,295.0,USD,19.25,19.25,162.0,18.3,20.05,REGULAR,2025-05-16 19:57:43,0.7557397473144531,False,78.0,0.0 +UNH,2025-06-06,calls,UNH250606C00300000,300.0,USD,16.95,16.95,1684.0,16.85,17.4,REGULAR,2025-05-16 19:59:25,0.7579980255126955,False,582.0,0.0 +UNH,2025-06-06,calls,UNH250606C00305000,305.0,USD,15.0,15.0,188.0,14.85,15.35,REGULAR,2025-05-16 19:59:35,0.7545190563964843,False,69.0,0.0 +UNH,2025-06-06,calls,UNH250606C00310000,310.0,USD,13.36,4.8099995,491.0,13.4,13.85,REGULAR,2025-05-16 19:52:14,0.7650780328369142,False,160.0,56.2573 +UNH,2025-06-06,calls,UNH250606C00315000,315.0,USD,11.7,11.7,219.0,11.7,12.1,REGULAR,2025-05-16 19:54:23,0.7600732000732424,False,177.0,0.0 +UNH,2025-06-06,calls,UNH250606C00320000,320.0,USD,10.34,10.34,484.0,10.3,10.6,REGULAR,2025-05-16 19:58:01,0.7595849237060548,False,489.0,0.0 +UNH,2025-06-06,calls,UNH250606C00325000,325.0,USD,9.07,9.07,184.0,9.1,9.6,REGULAR,2025-05-16 19:58:39,0.7675804492187501,False,307.0,0.0 +UNH,2025-06-06,calls,UNH250606C00330000,330.0,USD,8.2,3.0499997,456.0,7.9,8.35,REGULAR,2025-05-16 19:59:54,0.7648949291992189,False,267.0,59.223293 +UNH,2025-06-06,calls,UNH250606C00335000,335.0,USD,7.12,7.12,289.0,7.0,7.4,REGULAR,2025-05-16 19:59:15,0.7699607965087891,False,114.0,0.0 +UNH,2025-06-06,calls,UNH250606C00340000,340.0,USD,6.34,2.31,466.0,6.2,6.5,REGULAR,2025-05-16 19:59:35,0.7736839038085939,False,813.0,57.320095 +UNH,2025-06-06,calls,UNH250606C00345000,345.0,USD,5.55,5.55,146.0,5.45,5.65,REGULAR,2025-05-16 19:59:26,0.7751487329101563,False,192.0,0.0 +UNH,2025-06-06,calls,UNH250606C00350000,350.0,USD,5.0,5.0,939.0,5.0,5.2,REGULAR,2025-05-16 19:59:43,0.7906515075683593,False,1104.0,0.0 +UNH,2025-06-06,calls,UNH250606C00355000,355.0,USD,4.44,4.44,48.0,4.3,4.8,REGULAR,2025-05-16 19:59:08,0.7973653076171875,False,72.0,0.0 +UNH,2025-06-06,calls,UNH250606C00360000,360.0,USD,4.0,1.6800001,168.0,3.9,4.1,REGULAR,2025-05-16 19:59:43,0.8002949658203125,False,530.0,72.413795 +UNH,2025-06-06,calls,UNH250606C00365000,365.0,USD,3.3,1.3,77.0,3.45,3.9,REGULAR,2025-05-16 19:46:50,0.8138446350097657,False,144.0,65.0 +UNH,2025-06-06,calls,UNH250606C00370000,370.0,USD,3.1,1.3499999,154.0,3.1,3.25,REGULAR,2025-05-16 19:59:01,0.812379805908203,False,142.0,77.14285 +UNH,2025-06-06,calls,UNH250606C00375000,375.0,USD,2.99,1.0,85.0,2.78,3.25,REGULAR,2025-05-16 19:58:39,0.8322770678710936,False,184.0,50.25126 +UNH,2025-06-06,calls,UNH250606C00380000,380.0,USD,2.6,0.93999994,191.0,2.6,2.7,REGULAR,2025-05-16 19:53:52,0.8343522424316405,False,431.0,56.626503 +UNH,2025-06-06,calls,UNH250606C00385000,385.0,USD,2.42,0.9200001,77.0,2.32,2.53,REGULAR,2025-05-16 19:59:12,0.8448501843261718,False,134.0,61.33334 +UNH,2025-06-06,calls,UNH250606C00390000,390.0,USD,2.2,0.84000003,99.0,1.88,4.65,REGULAR,2025-05-16 19:59:17,0.9411626977539063,False,303.0,61.764706 +UNH,2025-06-06,calls,UNH250606C00395000,395.0,USD,2.0,0.78,71.0,1.93,2.66,REGULAR,2025-05-16 19:59:48,0.8891612646484374,False,166.0,63.93442 +UNH,2025-06-06,calls,UNH250606C00400000,400.0,USD,2.0,0.86,1027.0,1.75,2.0,REGULAR,2025-05-16 19:59:55,0.8752453881835938,False,1572.0,75.4386 +UNH,2025-06-06,calls,UNH250606C00405000,405.0,USD,1.65,0.64,56.0,1.61,1.71,REGULAR,2025-05-16 19:53:00,0.8776867700195312,False,179.0,63.366337 +UNH,2025-06-06,calls,UNH250606C00410000,410.0,USD,1.62,0.7,103.0,1.49,1.74,REGULAR,2025-05-16 19:56:58,0.8974619628906249,False,309.0,76.08696 +UNH,2025-06-06,calls,UNH250606C00415000,415.0,USD,1.47,0.59000003,29.0,1.36,1.64,REGULAR,2025-05-16 19:28:19,0.9079599047851561,False,113.0,67.045456 +UNH,2025-06-06,calls,UNH250606C00420000,420.0,USD,1.4,0.75,88.0,1.18,1.6,REGULAR,2025-05-16 19:57:29,0.9174812939453125,False,285.0,115.38461 +UNH,2025-06-06,calls,UNH250606C00425000,425.0,USD,1.2,0.52000004,87.0,1.12,1.71,REGULAR,2025-05-16 19:27:41,0.9438482177734374,False,126.0,76.4706 +UNH,2025-06-06,calls,UNH250606C00430000,430.0,USD,1.11,0.16000003,40.0,0.99,2.09,REGULAR,2025-05-16 19:51:30,0.98242205078125,False,324.0,16.84211 +UNH,2025-06-06,calls,UNH250606C00435000,435.0,USD,1.05,-0.18000007,4.0,0.71,1.44,REGULAR,2025-05-16 19:59:33,0.93945373046875,False,68.0,-14.634151 +UNH,2025-06-06,calls,UNH250606C00440000,440.0,USD,0.97,0.38000005,12.0,0.82,1.45,REGULAR,2025-05-16 19:59:03,0.9699710034179687,False,366.0,64.40679 +UNH,2025-06-06,calls,UNH250606C00445000,445.0,USD,1.0,0.19999999,10.0,0.65,1.4,REGULAR,2025-05-16 19:19:26,0.9731447998046875,False,16.0,24.999998 +UNH,2025-06-06,calls,UNH250606C00450000,450.0,USD,1.0,0.45,42.0,0.8,1.2,REGULAR,2025-05-16 19:47:22,0.989257919921875,False,433.0,81.81818 +UNH,2025-06-06,calls,UNH250606C00455000,455.0,USD,0.75,0.0,5.0,0.46,1.2,REGULAR,2025-05-14 18:26:15,0.9780275634765626,False,49.0,0.0 +UNH,2025-06-06,calls,UNH250606C00460000,460.0,USD,0.7,0.23999998,8.0,0.5,1.19,REGULAR,2025-05-16 18:00:40,1.0004932788085936,False,106.0,52.17391 +UNH,2025-06-06,calls,UNH250606C00465000,465.0,USD,0.61,0.08000004,2.0,0.52,1.02,REGULAR,2025-05-16 16:47:15,1.0041553698730468,False,52.0,15.094349 +UNH,2025-06-06,calls,UNH250606C00470000,470.0,USD,0.68,-0.04000002,8.0,0.52,0.75,REGULAR,2025-05-16 19:15:38,0.9926758544921875,False,148.0,-5.555558 +UNH,2025-06-06,calls,UNH250606C00475000,475.0,USD,1.05,0.54999995,1.0,0.3,1.05,REGULAR,2025-05-16 16:47:15,1.0200244311523439,False,30.0,109.99999 +UNH,2025-06-06,calls,UNH250606C00480000,480.0,USD,0.44,0.09,28.0,0.25,0.98,REGULAR,2025-05-16 16:40:23,1.0229541040039063,False,211.0,25.714287 +UNH,2025-06-06,calls,UNH250606C00485000,485.0,USD,0.7,0.06999999,43.0,0.5,0.83,REGULAR,2025-05-16 19:51:10,1.052739111328125,False,78.0,11.11111 +UNH,2025-06-06,calls,UNH250606C00490000,490.0,USD,0.26,0.0,5.0,0.01,2.89,REGULAR,2025-05-13 15:25:16,1.2158242333984375,False,8.0,0.0 +UNH,2025-06-06,calls,UNH250606C00495000,495.0,USD,0.28,0.0,25.0,0.2,1.13,REGULAR,2025-05-13 18:28:44,1.0869186279296876,False,25.0,0.0 +UNH,2025-06-06,calls,UNH250606C00500000,500.0,USD,0.4,-0.01999998,52.0,0.17,0.7,REGULAR,2025-05-16 17:05:21,1.0390673046875003,False,266.0,-4.7619004 +UNH,2025-06-06,calls,UNH250606C00505000,505.0,USD,0.41,0.41,2.0,0.25,0.48,REGULAR,2025-05-16 19:25:42,1.0302782861328126,False,7.0,0.0 +UNH,2025-06-06,calls,UNH250606C00515000,515.0,USD,1.0,0.0,0.0,0.01,2.83,REGULAR,2025-04-29 15:38:08,1.3012730249023434,False,0.0,0.0 +UNH,2025-06-06,calls,UNH250606C00520000,520.0,USD,0.5,0.32,61.0,0.01,0.5,REGULAR,2025-05-16 19:19:16,1.0283251708984378,False,278.0,177.77777 +UNH,2025-06-06,calls,UNH250606C00525000,525.0,USD,0.04,0.04,0.0,0.02,2.11,REGULAR,2025-05-15 19:41:34,1.272952854003906,False,1.0,0.0 +UNH,2025-06-06,calls,UNH250606C00530000,530.0,USD,0.29,0.0,19.0,0.05,0.5,REGULAR,2025-05-16 19:53:03,1.0664109179687502,False,243.0,0.0 +UNH,2025-06-06,calls,UNH250606C00550000,550.0,USD,0.28,0.120000005,82.0,0.21,0.8,REGULAR,2025-05-16 19:51:14,1.2128945605468748,False,286.0,75.00001 +UNH,2025-06-06,calls,UNH250606C00560000,560.0,USD,0.24,0.030000001,14.0,0.01,0.35,REGULAR,2025-05-16 19:08:46,1.09375453125,False,261.0,14.285715 +UNH,2025-06-06,calls,UNH250606C00580000,580.0,USD,0.75,0.75,0.0,0.0,0.3,REGULAR,2025-05-14 13:30:23,1.1220747021484376,False,480.0,0.0 +UNH,2025-06-06,calls,UNH250606C00585000,585.0,USD,2.62,2.62,5.0,0.06,2.16,REGULAR,2025-05-16 19:38:39,1.4658229833984375,False,0.0,0.0 +UNH,2025-06-06,calls,UNH250606C00600000,600.0,USD,0.2,0.1,12.0,0.02,0.3,REGULAR,2025-05-16 19:58:34,1.1777384863281248,False,290.0,100.0 +UNH,2025-06-06,calls,UNH250606C00610000,610.0,USD,0.14,0.14,2.0,0.0,0.49,REGULAR,2025-05-16 13:42:34,1.2578162109375,False,0.0,0.0 +UNH,2025-06-06,calls,UNH250606C00635000,635.0,USD,0.09,0.0,25.0,0.0,1.55,REGULAR,2025-05-15 16:59:42,1.5205102099609373,False,52.0,0.0 +UNH,2025-06-06,calls,UNH250606C00640000,640.0,USD,0.07,0.0,151.0,0.05,0.07,REGULAR,2025-05-16 19:54:10,1.15234798828125,False,195.0,0.0 +UNH,2025-06-06,puts,UNH250606P00130000,130.0,USD,0.1,0.1,76.0,0.01,0.2,REGULAR,2025-05-16 17:23:31,1.3554719726562499,False,0.0,0.0 +UNH,2025-06-06,puts,UNH250606P00135000,135.0,USD,0.25,0.25,13.0,0.05,0.25,REGULAR,2025-05-16 19:59:09,1.3515657421874998,False,0.0,0.0 +UNH,2025-06-06,puts,UNH250606P00155000,155.0,USD,0.23,0.23,6.0,0.01,1.1,REGULAR,2025-05-16 17:15:50,1.3476595117187498,False,0.0,0.0 +UNH,2025-06-06,puts,UNH250606P00170000,170.0,USD,0.59,0.59,6.0,0.0,4.7,REGULAR,2025-05-16 17:14:53,1.5434593139648438,False,0.0,0.0 +UNH,2025-06-06,puts,UNH250606P00175000,175.0,USD,0.54,0.54,75.0,0.52,0.7,REGULAR,2025-05-16 19:31:56,1.1328168359375002,False,0.0,0.0 +UNH,2025-06-06,puts,UNH250606P00180000,180.0,USD,0.89,0.89,3.0,0.28,1.0,REGULAR,2025-05-16 17:17:38,1.0869186279296876,False,0.0,0.0 +UNH,2025-06-06,puts,UNH250606P00185000,185.0,USD,0.82,0.82,8.0,0.32,1.43,REGULAR,2025-05-16 19:46:41,1.091801416015625,False,0.0,0.0 +UNH,2025-06-06,puts,UNH250606P00190000,190.0,USD,0.93,0.93,30.0,0.09,1.25,REGULAR,2025-05-16 18:50:20,0.9882813671875,False,0.0,0.0 +UNH,2025-06-06,puts,UNH250606P00195000,195.0,USD,1.02,1.02,35.0,0.6,1.53,REGULAR,2025-05-16 19:25:55,1.0205127099609377,False,0.0,0.0 +UNH,2025-06-06,puts,UNH250606P00200000,200.0,USD,1.26,1.26,828.0,1.2,1.33,REGULAR,2025-05-16 19:59:10,1.0004932788085936,False,3678.0,0.0 +UNH,2025-06-06,puts,UNH250606P00205000,205.0,USD,1.55,1.55,7.0,1.15,2.15,REGULAR,2025-05-16 17:16:54,1.0024463940429689,False,0.0,0.0 +UNH,2025-06-06,puts,UNH250606P00210000,210.0,USD,1.66,1.66,77.0,1.5,1.77,REGULAR,2025-05-16 19:54:01,0.9443364941406249,False,89.0,0.0 +UNH,2025-06-06,puts,UNH250606P00215000,215.0,USD,2.09,2.09,27.0,1.01,2.16,REGULAR,2025-05-16 18:50:56,0.8830578100585937,False,0.0,0.0 +UNH,2025-06-06,puts,UNH250606P00220000,220.0,USD,2.34,2.34,197.0,1.96,2.64,REGULAR,2025-05-16 19:50:44,0.9091805957031249,False,103.0,0.0 +UNH,2025-06-06,puts,UNH250606P00230000,230.0,USD,3.27,3.27,181.0,2.88,3.2,REGULAR,2025-05-16 19:44:36,0.8623060644531251,False,298.0,0.0 +UNH,2025-06-06,puts,UNH250606P00235000,235.0,USD,3.75,3.75,126.0,2.99,3.7,REGULAR,2025-05-16 19:54:32,0.828004649658203,False,52.0,0.0 +UNH,2025-06-06,puts,UNH250606P00240000,240.0,USD,4.47,4.47,228.0,4.05,4.55,REGULAR,2025-05-16 19:59:26,0.8361832788085937,False,189.0,0.0 +UNH,2025-06-06,puts,UNH250606P00245000,245.0,USD,4.92,4.92,117.0,4.8,5.15,REGULAR,2025-05-16 19:59:26,0.8171405004882811,False,70.0,0.0 +UNH,2025-06-06,puts,UNH250606P00250000,250.0,USD,6.14,6.14,477.0,5.45,6.3,REGULAR,2025-05-16 19:54:44,0.8055439367675781,False,165.0,0.0 +UNH,2025-06-06,puts,UNH250606P00255000,255.0,USD,6.85,6.85,152.0,6.55,7.15,REGULAR,2025-05-16 19:59:56,0.7915059912109376,False,68.0,0.0 +UNH,2025-06-06,puts,UNH250606P00260000,260.0,USD,8.27,8.27,127.0,7.7,9.3,REGULAR,2025-05-16 19:54:44,0.8034687622070311,False,150.0,0.0 +UNH,2025-06-06,puts,UNH250606P00265000,265.0,USD,8.89,8.89,101.0,8.2,9.55,REGULAR,2025-05-16 19:59:39,0.7490869818115236,False,403.0,0.0 +UNH,2025-06-06,puts,UNH250606P00270000,270.0,USD,10.68,10.68,173.0,10.3,11.2,REGULAR,2025-05-16 19:59:03,0.7563500927734376,False,99.0,0.0 +UNH,2025-06-06,puts,UNH250606P00275000,275.0,USD,12.65,12.65,228.0,11.6,13.85,REGULAR,2025-05-16 19:51:04,0.758913543701172,False,95.0,0.0 +UNH,2025-06-06,puts,UNH250606P00280000,280.0,USD,15.05,15.05,205.0,14.15,15.0,REGULAR,2025-05-16 19:47:54,0.7488428436279297,False,57.0,0.0 +UNH,2025-06-06,puts,UNH250606P00285000,285.0,USD,17.3,17.3,61.0,15.65,16.85,REGULAR,2025-05-16 19:42:56,0.7252224743652342,False,24.0,0.0 +UNH,2025-06-06,puts,UNH250606P00290000,290.0,USD,19.45,19.45,53.0,18.55,19.5,REGULAR,2025-05-16 19:58:00,0.7357204162597657,False,53.0,0.0 +UNH,2025-06-06,puts,UNH250606P00295000,295.0,USD,21.8,21.8,65.0,21.35,22.55,REGULAR,2025-05-16 19:52:16,0.7442042181396484,True,48.0,0.0 +UNH,2025-06-06,puts,UNH250606P00300000,300.0,USD,24.3,-12.540001,161.0,23.6,24.75,REGULAR,2025-05-16 19:40:27,0.7198514343261719,True,355.0,-34.03909 +UNH,2025-06-06,puts,UNH250606P00305000,305.0,USD,28.05,28.05,14.0,26.55,27.75,REGULAR,2025-05-16 18:51:02,0.7158841888427734,True,256.0,0.0 +UNH,2025-06-06,puts,UNH250606P00310000,310.0,USD,31.25,31.25,83.0,29.45,31.6,REGULAR,2025-05-16 19:42:34,0.7200345379638673,True,224.0,0.0 +UNH,2025-06-06,puts,UNH250606P00315000,315.0,USD,33.85,-13.640003,12.0,32.9,35.0,REGULAR,2025-05-16 19:54:57,0.7195462615966797,True,138.0,-28.721842 +UNH,2025-06-06,puts,UNH250606P00320000,320.0,USD,38.18,-19.02,59.0,37.6,38.75,REGULAR,2025-05-16 19:59:03,0.7449366326904296,True,142.0,-33.251747 +UNH,2025-06-06,puts,UNH250606P00325000,325.0,USD,42.3,-14.780003,3.0,40.15,43.0,REGULAR,2025-05-16 18:44:44,0.7312038598632812,True,172.0,-25.893486 +UNH,2025-06-06,puts,UNH250606P00330000,330.0,USD,48.8,-17.98,4.0,44.25,47.2,REGULAR,2025-05-16 17:20:11,0.7432886999511719,True,160.0,-26.924229 +UNH,2025-06-06,puts,UNH250606P00335000,335.0,USD,50.98,-12.970001,10.0,48.8,51.3,REGULAR,2025-05-16 17:07:01,0.758913543701172,True,143.0,-20.281471 +UNH,2025-06-06,puts,UNH250606P00340000,340.0,USD,54.85,-23.150002,23.0,52.9,55.1,REGULAR,2025-05-16 19:19:46,0.7521997436523438,True,177.0,-29.67949 +UNH,2025-06-06,puts,UNH250606P00345000,345.0,USD,62.45,-12.170002,13.0,57.45,59.95,REGULAR,2025-05-16 17:30:39,0.778322529296875,True,60.0,-16.309303 +UNH,2025-06-06,puts,UNH250606P00350000,350.0,USD,62.15,-17.119995,29.0,62.0,64.05,REGULAR,2025-05-16 19:52:35,0.7817404638671875,True,184.0,-21.597069 +UNH,2025-06-06,puts,UNH250606P00355000,355.0,USD,67.5,-26.029999,2.0,65.8,67.95,REGULAR,2025-05-16 19:51:45,0.7517114672851561,True,132.0,-27.830643 +UNH,2025-06-06,puts,UNH250606P00360000,360.0,USD,72.2,-24.710007,7.0,69.85,72.3,REGULAR,2025-05-16 19:52:35,0.7337673107910156,True,486.0,-25.49789 +UNH,2025-06-06,puts,UNH250606P00365000,365.0,USD,81.17,-18.560005,3.0,75.1,77.5,REGULAR,2025-05-16 17:57:13,0.7825949475097658,True,86.0,-18.610252 +UNH,2025-06-06,puts,UNH250606P00370000,370.0,USD,81.05,-23.279999,21.0,78.95,81.9,REGULAR,2025-05-16 19:42:56,0.7487818090820313,True,203.0,-22.31381 +UNH,2025-06-06,puts,UNH250606P00375000,375.0,USD,87.6,-17.18,4.0,83.75,86.75,REGULAR,2025-05-16 18:22:26,0.7641625146484375,True,127.0,-16.39626 +UNH,2025-06-06,puts,UNH250606P00380000,380.0,USD,90.5,-24.279999,20.0,88.35,92.9,REGULAR,2025-05-16 19:42:56,0.8251970605468748,True,240.0,-21.15351 +UNH,2025-06-06,puts,UNH250606P00385000,385.0,USD,93.34,-26.960007,2.0,92.55,98.6,REGULAR,2025-05-16 19:15:49,0.8500991552734375,True,128.0,-22.410645 +UNH,2025-06-06,puts,UNH250606P00390000,390.0,USD,101.32,-23.18,6.0,98.5,104.0,REGULAR,2025-05-16 19:49:31,0.9333502758789063,True,176.0,-18.618473 +UNH,2025-06-06,puts,UNH250606P00395000,395.0,USD,135.49,0.0,22.0,102.2,108.85,REGULAR,2025-05-15 15:14:40,0.9019785192871093,True,163.0,0.0 +UNH,2025-06-06,puts,UNH250606P00400000,400.0,USD,110.75,-16.559998,52.0,107.8,112.15,REGULAR,2025-05-16 18:47:48,0.8764660791015625,True,314.0,-13.007617 +UNH,2025-06-06,puts,UNH250606P00405000,405.0,USD,126.4,-5.9000015,50.0,112.3,118.5,REGULAR,2025-05-16 13:31:00,0.9440923559570311,True,94.0,-4.4595623 +UNH,2025-06-06,puts,UNH250606P00410000,410.0,USD,154.88,0.0,2.0,116.8,123.45,REGULAR,2025-05-15 13:56:41,0.9428716650390624,True,64.0,0.0 +UNH,2025-06-06,puts,UNH250606P00415000,415.0,USD,104.85,0.0,23.0,121.7,128.35,REGULAR,2025-05-14 18:50:37,0.9575199560546874,True,52.0,0.0 +UNH,2025-06-06,puts,UNH250606P00420000,420.0,USD,161.13,0.0,1.0,128.2,133.2,REGULAR,2025-05-15 13:44:08,1.0488328808593752,True,25.0,0.0 +UNH,2025-06-06,puts,UNH250606P00425000,425.0,USD,136.13,-27.269989,5.0,130.75,138.15,REGULAR,2025-05-16 19:43:20,0.9367682104492188,True,25.0,-16.6891 +UNH,2025-06-06,puts,UNH250606P00430000,430.0,USD,110.91,0.0,7.0,135.65,143.05,REGULAR,2025-05-14 13:33:59,0.9455571850585938,True,12.0,0.0 +UNH,2025-06-06,puts,UNH250606P00435000,435.0,USD,57.05,0.0,1.0,140.6,148.0,REGULAR,2025-05-12 16:32:03,0.9602054760742187,True,3.0,0.0 +UNH,2025-06-06,puts,UNH250606P00440000,440.0,USD,166.95,-16.520004,1.0,145.55,152.9,REGULAR,2025-05-16 13:33:02,0.9702151416015624,True,10.0,-9.0042 +UNH,2025-06-06,puts,UNH250606P00445000,445.0,USD,113.0,0.0,1.0,150.45,157.85,REGULAR,2025-05-13 13:37:14,0.9792482543945313,True,4.0,0.0 +UNH,2025-06-06,puts,UNH250606P00450000,450.0,USD,176.0,-17.199997,2.0,155.4,162.8,REGULAR,2025-05-16 14:48:38,0.991211025390625,True,6.0,-8.90269 +UNH,2025-06-06,puts,UNH250606P00460000,460.0,USD,205.35,0.0,2.0,165.35,172.65,REGULAR,2025-05-15 14:34:13,1.0131885278320314,True,0.0,0.0 +UNH,2025-06-06,puts,UNH250606P00465000,465.0,USD,136.17,0.0,4.0,170.35,177.7,REGULAR,2025-05-13 13:46:21,1.0371141894531253,True,1.0,0.0 +UNH,2025-06-06,puts,UNH250606P00475000,475.0,USD,57.32,0.0,2.0,180.25,187.6,REGULAR,2025-04-25 19:11:41,1.0551805053710939,True,0.0,0.0 +UNH,2025-06-06,puts,UNH250606P00485000,485.0,USD,74.87,0.0,1.0,190.2,197.55,REGULAR,2025-05-01 13:32:27,1.080571003417969,True,0.0,0.0 +UNH,2025-06-06,puts,UNH250606P00490000,490.0,USD,72.43,0.0,6.0,195.15,202.55,REGULAR,2025-04-25 19:04:29,1.0927779736328125,True,0.0,0.0 +UNH,2025-06-06,puts,UNH250606P00500000,500.0,USD,101.3,0.0,2.0,205.15,212.5,REGULAR,2025-05-02 16:27:35,1.12109814453125,True,0.0,0.0 +UNH,2025-06-06,puts,UNH250606P00525000,525.0,USD,117.1,0.0,0.0,230.05,237.45,REGULAR,2025-05-01 13:33:23,1.1840861108398437,True,0.0,0.0 +UNH,2025-06-06,puts,UNH250606P00530000,530.0,USD,112.88,0.0,2.0,235.1,242.4,REGULAR,2025-04-25 16:39:25,1.199711032714844,True,0.0,0.0 +UNH,2025-06-06,puts,UNH250606P00535000,535.0,USD,135.6,0.0,0.0,240.1,247.4,REGULAR,2025-05-01 19:21:23,1.2148476757812499,True,0.0,0.0 +UNH,2025-06-06,puts,UNH250606P00540000,540.0,USD,138.05,0.0,0.0,245.05,252.4,REGULAR,2025-05-01 16:35:16,1.2231484155273438,True,0.0,0.0 +UNH,2025-06-06,puts,UNH250606P00545000,545.0,USD,143.0,0.0,0.0,250.15,257.4,REGULAR,2025-05-01 16:35:16,1.2514685864257813,True,0.0,0.0 +UNH,2025-06-06,puts,UNH250606P00640000,640.0,USD,251.6,0.0,0.0,345.05,352.4,REGULAR,2025-05-08 14:58:28,1.4931665966796874,True,0.0,0.0 +UNH,2025-06-13,calls,UNH250613C00130000,130.0,USD,162.0,162.0,2.0,158.4,165.05,REGULAR,2025-05-16 17:05:20,2.003667100219727,True,0.0,0.0 +UNH,2025-06-13,calls,UNH250613C00150000,150.0,USD,143.8,143.8,1.0,138.65,146.0,REGULAR,2025-05-16 17:02:49,1.1611370068359377,True,0.0,0.0 +UNH,2025-06-13,calls,UNH250613C00200000,200.0,USD,84.35,84.35,2.0,90.1,96.8,REGULAR,2025-05-16 16:39:29,0.8979502392578124,True,3.0,0.0 +UNH,2025-06-13,calls,UNH250613C00220000,220.0,USD,53.0,53.0,0.0,71.5,78.25,REGULAR,2025-05-15 15:42:34,0.8378922460937499,True,3.0,0.0 +UNH,2025-06-13,calls,UNH250613C00225000,225.0,USD,69.45,69.45,2.0,67.6,72.25,REGULAR,2025-05-16 17:03:33,0.7907735766601562,True,1.0,0.0 +UNH,2025-06-13,calls,UNH250613C00230000,230.0,USD,53.74,53.74,2.0,63.7,68.1,REGULAR,2025-05-16 13:47:28,0.8065204895019531,True,1.0,0.0 +UNH,2025-06-13,calls,UNH250613C00235000,235.0,USD,37.0,37.0,0.0,58.05,63.5,REGULAR,2025-05-15 14:09:32,0.7459742199707031,True,1.0,0.0 +UNH,2025-06-13,calls,UNH250613C00240000,240.0,USD,56.6,56.6,13.0,55.7,58.65,REGULAR,2025-05-16 17:08:26,0.7733176965332031,True,6.0,0.0 +UNH,2025-06-13,calls,UNH250613C00245000,245.0,USD,40.74,40.74,2.0,51.65,54.95,REGULAR,2025-05-16 15:46:03,0.7749045947265626,True,32.0,0.0 +UNH,2025-06-13,calls,UNH250613C00250000,250.0,USD,49.58,49.58,16.0,48.2,50.8,REGULAR,2025-05-16 18:34:52,0.7728294201660157,True,43.0,0.0 +UNH,2025-06-13,calls,UNH250613C00255000,255.0,USD,46.4,46.4,25.0,44.0,49.1,REGULAR,2025-05-16 19:52:40,0.799928758544922,True,41.0,0.0 +UNH,2025-06-13,calls,UNH250613C00260000,260.0,USD,42.03,42.03,74.0,41.15,43.05,REGULAR,2025-05-16 19:59:22,0.758913543701172,True,176.0,0.0 +UNH,2025-06-13,calls,UNH250613C00265000,265.0,USD,39.2,39.2,80.0,38.1,39.95,REGULAR,2025-05-16 19:59:48,0.7672142419433594,True,95.0,0.0 +UNH,2025-06-13,calls,UNH250613C00270000,270.0,USD,36.04,36.04,109.0,34.45,37.1,REGULAR,2025-05-16 19:42:21,0.7624535473632813,True,120.0,0.0 +UNH,2025-06-13,calls,UNH250613C00275000,275.0,USD,32.3,32.3,256.0,31.5,34.2,REGULAR,2025-05-16 19:58:56,0.7633690655517578,True,47.0,0.0 +UNH,2025-06-13,calls,UNH250613C00280000,280.0,USD,30.45,30.45,375.0,28.9,30.45,REGULAR,2025-05-16 19:54:03,0.7502466381835937,True,100.0,0.0 +UNH,2025-06-13,calls,UNH250613C00285000,285.0,USD,26.75,26.75,200.0,26.25,28.05,REGULAR,2025-05-16 19:59:43,0.7532373309326172,True,20.0,0.0 +UNH,2025-06-13,calls,UNH250613C00290000,290.0,USD,24.19,24.19,895.0,23.75,24.9,REGULAR,2025-05-16 19:59:25,0.741091456298828,True,578.0,0.0 +UNH,2025-06-13,calls,UNH250613C00295000,295.0,USD,22.01,22.01,804.0,20.55,22.65,REGULAR,2025-05-16 19:52:26,0.7269924761962892,False,33.0,0.0 +UNH,2025-06-13,calls,UNH250613C00300000,300.0,USD,19.4,19.4,893.0,19.45,20.35,REGULAR,2025-05-16 19:59:37,0.740114903564453,False,465.0,0.0 +UNH,2025-06-13,calls,UNH250613C00305000,305.0,USD,18.27,18.27,110.0,17.0,18.9,REGULAR,2025-05-16 19:29:34,0.7402369726562499,False,44.0,0.0 +UNH,2025-06-13,calls,UNH250613C00310000,310.0,USD,16.04,16.04,158.0,15.5,16.4,REGULAR,2025-05-16 19:59:08,0.7337673107910156,False,289.0,0.0 +UNH,2025-06-13,calls,UNH250613C00315000,315.0,USD,14.3,14.3,120.0,13.85,15.0,REGULAR,2025-05-16 19:59:50,0.7377955908203124,False,176.0,0.0 +UNH,2025-06-13,calls,UNH250613C00320000,320.0,USD,12.71,12.71,244.0,12.55,13.05,REGULAR,2025-05-16 19:59:11,0.7338893798828124,False,333.0,0.0 +UNH,2025-06-13,calls,UNH250613C00325000,325.0,USD,11.5,11.5,144.0,11.2,11.5,REGULAR,2025-05-16 19:54:45,0.7312038598632812,False,122.0,0.0 +UNH,2025-06-13,calls,UNH250613C00330000,330.0,USD,10.1,4.0000005,164.0,10.1,10.45,REGULAR,2025-05-16 19:59:20,0.7373683489990235,False,242.0,65.573784 +UNH,2025-06-13,calls,UNH250613C00335000,335.0,USD,9.05,9.05,205.0,8.9,9.5,REGULAR,2025-05-16 19:42:56,0.7395655926513671,False,113.0,0.0 +UNH,2025-06-13,calls,UNH250613C00340000,340.0,USD,8.11,8.11,253.0,7.95,8.5,REGULAR,2025-05-16 19:59:08,0.7416407672119141,False,198.0,0.0 +UNH,2025-06-13,calls,UNH250613C00345000,345.0,USD,7.3,7.3,99.0,5.85,7.5,REGULAR,2025-05-16 19:52:31,0.7158231542968749,False,38.0,0.0 +UNH,2025-06-13,calls,UNH250613C00350000,350.0,USD,6.53,6.53,794.0,6.35,6.6,REGULAR,2025-05-16 19:59:08,0.7423731817626953,False,449.0,0.0 +UNH,2025-06-13,calls,UNH250613C00355000,355.0,USD,5.9,5.9,106.0,5.45,6.2,REGULAR,2025-05-16 19:29:44,0.747072841796875,False,113.0,0.0 +UNH,2025-06-13,calls,UNH250613C00360000,360.0,USD,4.97,1.6699998,77.0,4.5,5.65,REGULAR,2025-05-16 19:25:24,0.7435938726806641,False,128.0,50.606052 +UNH,2025-06-13,calls,UNH250613C00365000,365.0,USD,4.8,2.16,49.0,4.6,5.7,REGULAR,2025-05-16 19:56:20,0.7780783911132813,False,100.0,81.818184 +UNH,2025-06-13,calls,UNH250613C00370000,370.0,USD,4.25,1.6700001,170.0,4.25,4.6,REGULAR,2025-05-16 19:59:04,0.770510107421875,False,280.0,64.72869 +UNH,2025-06-13,calls,UNH250613C00375000,375.0,USD,3.95,1.7,110.0,2.16,4.15,REGULAR,2025-05-16 19:50:17,0.7251004052734374,False,129.0,75.55556 +UNH,2025-06-13,calls,UNH250613C00380000,380.0,USD,3.65,1.5500002,123.0,3.5,4.0,REGULAR,2025-05-16 19:58:55,0.7882101257324219,False,228.0,73.80953 +UNH,2025-06-13,calls,UNH250613C00385000,385.0,USD,3.37,1.5699999,56.0,3.2,3.6,REGULAR,2025-05-16 19:10:01,0.7932149584960937,False,83.0,87.22222 +UNH,2025-06-13,calls,UNH250613C00390000,390.0,USD,3.15,1.3500001,21.0,2.63,4.2,REGULAR,2025-05-16 19:49:59,0.8197039514160156,False,125.0,75.000015 +UNH,2025-06-13,calls,UNH250613C00395000,395.0,USD,2.6,1.1399999,111.0,2.65,2.97,REGULAR,2025-05-16 19:55:36,0.8037129003906249,False,234.0,78.082184 +UNH,2025-06-13,calls,UNH250613C00400000,400.0,USD,2.7,1.19,761.0,2.51,2.7,REGULAR,2025-05-16 19:58:26,0.8125018749999999,False,954.0,78.80795 +UNH,2025-06-13,calls,UNH250613C00405000,405.0,USD,2.37,0.9499999,15.0,2.35,2.74,REGULAR,2025-05-16 19:44:11,0.830934307861328,False,238.0,66.901405 +UNH,2025-06-13,calls,UNH250613C00410000,410.0,USD,2.26,0.91999996,50.0,2.06,2.77,REGULAR,2025-05-16 19:20:29,0.8432632861328124,False,103.0,68.656715 +UNH,2025-06-13,calls,UNH250613C00415000,415.0,USD,2.0,0.65,30.0,1.94,2.41,REGULAR,2025-05-16 19:44:35,0.8450943225097656,False,31.0,48.148148 +UNH,2025-06-13,calls,UNH250613C00420000,420.0,USD,1.81,0.5799999,45.0,1.78,2.09,REGULAR,2025-05-16 19:55:18,0.8447281152343749,False,205.0,47.154465 +UNH,2025-06-13,calls,UNH250613C00425000,425.0,USD,1.9,0.79999995,34.0,1.67,2.15,REGULAR,2025-05-16 19:41:30,0.8630384790039063,False,206.0,72.72727 +UNH,2025-06-13,calls,UNH250613C00430000,430.0,USD,1.75,0.75,47.0,1.53,1.89,REGULAR,2025-05-16 19:18:55,0.8632826171875,False,35.0,75.0 +UNH,2025-06-13,calls,UNH250613C00435000,435.0,USD,1.58,0.33000004,6.0,1.5,1.97,REGULAR,2025-05-16 19:23:50,0.8854991918945312,False,14.0,26.400003 +UNH,2025-06-13,calls,UNH250613C00440000,440.0,USD,1.4,0.37,8.0,1.42,1.73,REGULAR,2025-05-16 17:45:00,0.8876964355468748,False,37.0,35.92233 +UNH,2025-06-13,calls,UNH250613C00445000,445.0,USD,1.21,0.36,1.0,1.3,1.78,REGULAR,2025-05-16 17:53:36,0.9023447265625,False,116.0,42.352943 +UNH,2025-06-13,calls,UNH250613C00450000,450.0,USD,2.07,1.27,7.0,1.16,1.91,REGULAR,2025-05-16 19:58:19,0.9201668139648438,False,204.0,158.75002 +UNH,2025-06-13,calls,UNH250613C00455000,455.0,USD,1.25,0.53,1.0,0.85,1.37,REGULAR,2025-05-16 19:11:47,0.8845226391601562,False,34.0,73.61111 +UNH,2025-06-13,calls,UNH250613C00460000,460.0,USD,1.08,0.37000006,14.0,0.8,1.4,REGULAR,2025-05-16 19:47:55,0.9001474829101561,False,257.0,52.112686 +UNH,2025-06-13,calls,UNH250613C00465000,465.0,USD,1.19,1.11,4.0,0.08,1.4,REGULAR,2025-05-16 18:53:41,0.8588881298828125,False,26.0,1387.4993 +UNH,2025-06-13,calls,UNH250613C00470000,470.0,USD,1.13,1.12,6.0,0.05,3.55,REGULAR,2025-05-16 18:43:52,1.0210009887695315,False,50.0,11200.011 +UNH,2025-06-13,calls,UNH250613C00475000,475.0,USD,1.52,0.0,0.0,0.01,3.6,REGULAR,2025-05-07 17:25:34,1.0388231652832034,False,6.0,0.0 +UNH,2025-06-13,calls,UNH250613C00480000,480.0,USD,0.93,0.47,48.0,0.75,1.51,REGULAR,2025-05-16 19:09:28,0.9704592797851561,False,9.0,102.17391 +UNH,2025-06-13,calls,UNH250613C00485000,485.0,USD,0.01,0.0,3.0,0.2,2.0,REGULAR,2025-05-14 13:34:19,0.9819337744140625,False,11.0,0.0 +UNH,2025-06-13,calls,UNH250613C00490000,490.0,USD,0.95,-1.71,12.0,0.81,1.25,REGULAR,2025-05-16 19:57:30,0.9868165380859376,False,4.0,-64.28571 +UNH,2025-06-13,calls,UNH250613C00495000,495.0,USD,2.51,0.0,0.0,0.41,3.35,REGULAR,2025-05-09 13:40:01,1.1140181018066406,False,4.0,0.0 +UNH,2025-06-13,calls,UNH250613C00500000,500.0,USD,0.78,0.17999995,217.0,0.4,0.8,REGULAR,2025-05-16 19:48:39,0.9355475195312499,False,259.0,29.999989 +UNH,2025-06-13,calls,UNH250613C00505000,505.0,USD,0.89,0.0,10.0,0.29,3.2,REGULAR,2025-05-14 15:16:38,1.1306195812988284,False,11.0,0.0 +UNH,2025-06-13,calls,UNH250613C00520000,520.0,USD,0.38,0.38,0.0,0.01,2.9,REGULAR,2025-05-15 19:01:30,1.1394085998535157,False,1.0,0.0 +UNH,2025-06-13,calls,UNH250613C00550000,550.0,USD,0.5,0.22999999,11.0,0.05,0.99,REGULAR,2025-05-16 13:42:21,1.0483446020507814,False,33.0,85.18517 +UNH,2025-06-13,calls,UNH250613C00590000,590.0,USD,0.51,0.51,6.0,0.0,0.75,REGULAR,2025-05-16 14:42:31,1.0957076464843751,False,0.0,0.0 +UNH,2025-06-13,calls,UNH250613C00605000,605.0,USD,0.45,0.24999999,17.0,0.1,0.5,REGULAR,2025-05-16 19:21:31,1.0986373193359378,False,7.0,124.999985 +UNH,2025-06-13,calls,UNH250613C00610000,610.0,USD,0.16,0.0,337.0,0.14,0.36,REGULAR,2025-05-16 19:49:08,1.0849655126953124,False,76.0,0.0 +UNH,2025-06-13,puts,UNH250613P00130000,130.0,USD,0.5,0.5,7.0,0.02,0.4,REGULAR,2025-05-16 15:20:34,1.2656286718749998,False,0.0,0.0 +UNH,2025-06-13,puts,UNH250613P00135000,135.0,USD,1.45,1.45,1.0,0.0,0.42,REGULAR,2025-05-16 14:34:03,1.2109414453124998,False,0.0,0.0 +UNH,2025-06-13,puts,UNH250613P00145000,145.0,USD,0.31,0.31,4.0,0.01,0.65,REGULAR,2025-05-16 17:29:15,1.1757853710937498,False,0.0,0.0 +UNH,2025-06-13,puts,UNH250613P00150000,150.0,USD,0.84,0.84,1.0,0.17,0.61,REGULAR,2025-05-16 16:25:25,1.1513714306640623,False,0.0,0.0 +UNH,2025-06-13,puts,UNH250613P00160000,160.0,USD,1.78,1.78,3.0,0.05,0.99,REGULAR,2025-05-16 14:32:48,1.0966842041015625,False,0.0,0.0 +UNH,2025-06-13,puts,UNH250613P00170000,170.0,USD,0.66,0.66,3.0,0.33,1.0,REGULAR,2025-05-16 19:24:41,1.0385790258789065,False,0.0,0.0 +UNH,2025-06-13,puts,UNH250613P00175000,175.0,USD,0.83,0.83,3.0,0.0,3.35,REGULAR,2025-05-16 19:25:43,1.1774943469238282,False,0.0,0.0 +UNH,2025-06-13,puts,UNH250613P00180000,180.0,USD,1.04,1.04,8.0,0.81,1.11,REGULAR,2025-05-16 19:47:02,1.0048877880859375,False,0.0,0.0 +UNH,2025-06-13,puts,UNH250613P00185000,185.0,USD,1.06,1.06,34.0,0.41,1.52,REGULAR,2025-05-16 19:02:10,0.9565434033203124,False,0.0,0.0 +UNH,2025-06-13,puts,UNH250613P00190000,190.0,USD,1.25,1.25,9.0,1.02,1.49,REGULAR,2025-05-16 19:03:17,0.9565434033203124,False,0.0,0.0 +UNH,2025-06-13,puts,UNH250613P00195000,195.0,USD,1.63,1.63,2.0,1.15,1.64,REGULAR,2025-05-16 17:37:29,0.92773509765625,False,0.0,0.0 +UNH,2025-06-13,puts,UNH250613P00200000,200.0,USD,1.71,1.71,320.0,1.61,1.91,REGULAR,2025-05-16 19:58:05,0.9250495776367188,False,377.0,0.0 +UNH,2025-06-13,puts,UNH250613P00205000,205.0,USD,2.04,2.04,22.0,1.77,2.09,REGULAR,2025-05-16 19:47:34,0.8945323046874999,False,0.0,0.0 +UNH,2025-06-13,puts,UNH250613P00210000,210.0,USD,2.37,2.37,96.0,2.02,2.32,REGULAR,2025-05-16 19:51:37,0.8693860717773438,False,98.0,0.0 +UNH,2025-06-13,puts,UNH250613P00215000,215.0,USD,2.68,2.68,102.0,2.47,3.15,REGULAR,2025-05-16 19:31:58,0.8768322863769531,False,57.0,0.0 +UNH,2025-06-13,puts,UNH250613P00220000,220.0,USD,3.05,3.05,96.0,2.91,3.2,REGULAR,2025-05-16 19:53:17,0.8450943225097656,False,128.0,0.0 +UNH,2025-06-13,puts,UNH250613P00225000,225.0,USD,3.57,3.57,57.0,3.5,3.7,REGULAR,2025-05-16 19:27:03,0.8332536206054686,False,66.0,0.0 +UNH,2025-06-13,puts,UNH250613P00230000,230.0,USD,4.3,4.3,138.0,3.95,4.35,REGULAR,2025-05-16 19:50:38,0.8168963623046874,False,81.0,0.0 +UNH,2025-06-13,puts,UNH250613P00235000,235.0,USD,4.94,4.94,253.0,4.5,5.0,REGULAR,2025-05-16 19:42:32,0.7994404821777343,False,60.0,0.0 +UNH,2025-06-13,puts,UNH250613P00240000,240.0,USD,5.48,5.48,257.0,5.2,5.75,REGULAR,2025-05-16 19:59:56,0.784731156616211,False,155.0,0.0 +UNH,2025-06-13,puts,UNH250613P00245000,245.0,USD,6.62,6.62,129.0,6.15,6.7,REGULAR,2025-05-16 19:58:34,0.7766745965576172,False,76.0,0.0 +UNH,2025-06-13,puts,UNH250613P00250000,250.0,USD,7.63,7.63,444.0,6.65,7.8,REGULAR,2025-05-16 19:56:46,0.7564111273193359,False,218.0,0.0 +UNH,2025-06-13,puts,UNH250613P00255000,255.0,USD,8.89,8.89,177.0,6.85,8.95,REGULAR,2025-05-16 19:56:20,0.7269314416503907,False,184.0,0.0 +UNH,2025-06-13,puts,UNH250613P00260000,260.0,USD,10.15,10.15,346.0,9.3,10.3,REGULAR,2025-05-16 19:58:41,0.7436549072265625,False,160.0,0.0 +UNH,2025-06-13,puts,UNH250613P00265000,265.0,USD,11.8,11.8,111.0,11.05,11.9,REGULAR,2025-05-16 19:54:28,0.7434718035888672,False,92.0,0.0 +UNH,2025-06-13,puts,UNH250613P00270000,270.0,USD,13.38,13.38,473.0,12.25,13.6,REGULAR,2025-05-16 19:54:51,0.7291286853027343,False,284.0,0.0 +UNH,2025-06-13,puts,UNH250613P00275000,275.0,USD,15.1,15.1,310.0,13.75,15.45,REGULAR,2025-05-16 19:33:03,0.7176541906738281,False,217.0,0.0 +UNH,2025-06-13,puts,UNH250613P00280000,280.0,USD,16.8,16.8,163.0,15.4,17.6,REGULAR,2025-05-16 19:59:48,0.7084379742431641,False,255.0,0.0 +UNH,2025-06-13,puts,UNH250613P00285000,285.0,USD,19.2,19.2,187.0,17.95,19.3,REGULAR,2025-05-16 19:59:32,0.7010527941894531,False,81.0,0.0 +UNH,2025-06-13,puts,UNH250613P00290000,290.0,USD,21.45,21.45,308.0,20.0,21.85,REGULAR,2025-05-16 19:59:48,0.6937286486816407,False,97.0,0.0 +UNH,2025-06-13,puts,UNH250613P00295000,295.0,USD,24.47,24.47,369.0,22.75,24.95,REGULAR,2025-05-16 19:59:21,0.7005645178222657,True,64.0,0.0 +UNH,2025-06-13,puts,UNH250613P00300000,300.0,USD,27.53,-11.069998,208.0,26.6,27.6,REGULAR,2025-05-16 19:57:48,0.712039012451172,True,835.0,-28.678751 +UNH,2025-06-13,puts,UNH250613P00305000,305.0,USD,30.09,-12.009998,104.0,29.25,31.3,REGULAR,2025-05-16 19:31:22,0.7159452233886718,True,233.0,-28.527313 +UNH,2025-06-13,puts,UNH250613P00310000,310.0,USD,32.72,-11.779999,8.0,31.35,34.55,REGULAR,2025-05-16 19:17:50,0.6986114123535156,True,129.0,-26.471907 +UNH,2025-06-13,puts,UNH250613P00315000,315.0,USD,36.84,-12.009998,17.0,34.0,37.15,REGULAR,2025-05-16 19:57:56,0.6737703521728517,True,106.0,-24.585463 +UNH,2025-06-13,puts,UNH250613P00320000,320.0,USD,40.19,-12.560001,59.0,39.35,42.6,REGULAR,2025-05-16 19:49:09,0.7368190380859375,True,154.0,-23.81043 +UNH,2025-06-13,puts,UNH250613P00325000,325.0,USD,41.9,-21.699997,9.0,41.7,44.45,REGULAR,2025-05-16 19:13:18,0.6833527758789064,True,115.0,-34.11949 +UNH,2025-06-13,puts,UNH250613P00330000,330.0,USD,49.49,-14.829998,1.0,46.45,49.85,REGULAR,2025-05-16 18:24:30,0.7296779962158204,True,99.0,-23.05659 +UNH,2025-06-13,puts,UNH250613P00335000,335.0,USD,68.62,0.0,5.0,49.6,53.15,REGULAR,2025-05-15 19:11:05,0.7050200396728517,True,62.0,0.0 +UNH,2025-06-13,puts,UNH250613P00340000,340.0,USD,65.0,-6.0,1.0,51.3,59.85,REGULAR,2025-05-16 16:37:00,0.7124662542724609,True,65.0,-8.450704 +UNH,2025-06-13,puts,UNH250613P00345000,345.0,USD,86.29,0.0,9.0,55.5,64.05,REGULAR,2025-05-15 18:01:28,0.7163114306640624,True,64.0,0.0 +UNH,2025-06-13,puts,UNH250613P00350000,350.0,USD,62.0,-27.0,13.0,59.75,68.3,REGULAR,2025-05-16 19:12:56,0.7187528125,True,102.0,-30.337078 +UNH,2025-06-13,puts,UNH250613P00355000,355.0,USD,100.37,0.0,19.0,64.15,72.7,REGULAR,2025-05-15 14:23:03,0.7243679907226561,True,59.0,0.0 +UNH,2025-06-13,puts,UNH250613P00360000,360.0,USD,96.8,0.0,16.0,68.55,77.1,REGULAR,2025-05-15 17:24:24,0.7269314416503907,True,62.0,0.0 +UNH,2025-06-13,puts,UNH250613P00365000,365.0,USD,88.41,-11.769997,1.0,73.05,81.6,REGULAR,2025-05-16 14:28:51,0.7312038598632812,True,39.0,-11.748849 +UNH,2025-06-13,puts,UNH250613P00370000,370.0,USD,96.12,-8.529999,2.0,80.7,86.2,REGULAR,2025-05-16 14:53:42,0.8187273986816406,True,68.0,-8.150978 +UNH,2025-06-13,puts,UNH250613P00375000,375.0,USD,99.14,-7.1299973,4.0,85.35,90.8,REGULAR,2025-05-16 15:02:07,0.828981202392578,True,44.0,-6.709323 +UNH,2025-06-13,puts,UNH250613P00380000,380.0,USD,90.85,-23.810005,6.0,86.95,95.15,REGULAR,2025-05-16 19:07:02,0.739138350830078,True,125.0,-20.765745 +UNH,2025-06-13,puts,UNH250613P00385000,385.0,USD,98.7,-23.400002,1.0,91.7,98.9,REGULAR,2025-05-16 17:12:53,0.7111845288085938,True,94.0,-19.16462 +UNH,2025-06-13,puts,UNH250613P00390000,390.0,USD,99.03,-27.809998,5.0,96.45,104.65,REGULAR,2025-05-16 19:07:02,0.7543969873046875,True,91.0,-21.925259 +UNH,2025-06-13,puts,UNH250613P00395000,395.0,USD,121.67,-10.110001,30.0,101.2,109.45,REGULAR,2025-05-16 15:52:12,0.7607445800781252,True,58.0,-7.671878 +UNH,2025-06-13,puts,UNH250613P00400000,400.0,USD,126.81,-7.7400055,31.0,106.0,114.25,REGULAR,2025-05-16 15:52:12,0.7673363110351563,True,74.0,-5.7525125 +UNH,2025-06-13,puts,UNH250613P00405000,405.0,USD,117.85,23.36,3.0,110.8,119.05,REGULAR,2025-05-16 19:54:57,0.7719749365234375,True,10.0,24.722195 +UNH,2025-06-13,puts,UNH250613P00410000,410.0,USD,145.95,0.0,17.0,115.65,123.9,REGULAR,2025-05-15 18:32:38,0.7795432202148438,True,21.0,0.0 +UNH,2025-06-13,puts,UNH250613P00415000,415.0,USD,154.42,0.0,2.0,120.5,128.75,REGULAR,2025-05-15 16:20:22,0.7854025366210937,True,25.0,0.0 +UNH,2025-06-13,puts,UNH250613P00420000,420.0,USD,155.1,0.0,4.0,124.9,133.6,REGULAR,2025-05-15 18:18:59,0.7631859619140625,True,16.0,0.0 +UNH,2025-06-13,puts,UNH250613P00425000,425.0,USD,163.3,163.3,0.0,130.25,138.5,REGULAR,2025-05-15 15:56:39,0.7976094458007812,True,2.0,0.0 +UNH,2025-06-13,puts,UNH250613P00430000,430.0,USD,121.78,0.0,1.0,135.15,143.4,REGULAR,2025-05-14 19:45:25,0.804689453125,True,3.0,0.0 +UNH,2025-06-13,puts,UNH250613P00435000,435.0,USD,182.21,182.21,0.0,139.6,148.3,REGULAR,2025-05-15 14:40:18,0.7780783911132813,True,1.0,0.0 +UNH,2025-06-13,puts,UNH250613P00440000,440.0,USD,183.69,0.0,3.0,144.5,153.2,REGULAR,2025-05-15 14:08:35,0.7797873583984375,True,11.0,0.0 +UNH,2025-06-13,puts,UNH250613P00450000,450.0,USD,175.0,-18.169998,2.0,154.85,163.1,REGULAR,2025-05-16 14:15:18,0.8344743115234373,True,4.0,-9.406221 +UNH,2025-06-13,puts,UNH250613P00455000,455.0,USD,192.97,192.97,0.0,159.8,168.05,REGULAR,2025-05-15 13:41:37,0.8432632861328124,True,1.0,0.0 +UNH,2025-06-13,puts,UNH250613P00460000,460.0,USD,198.17,198.17,0.0,164.8,173.0,REGULAR,2025-05-15 13:41:37,0.8554701953125,True,1.0,0.0 +UNH,2025-06-13,puts,UNH250613P00490000,490.0,USD,94.53,0.0,0.0,194.6,202.65,REGULAR,2025-05-06 18:12:17,0.89257919921875,True,0.0,0.0 +UNH,2025-06-13,puts,UNH250613P00500000,500.0,USD,240.0,0.0,2.0,204.5,212.6,REGULAR,2025-05-15 13:37:37,0.9018564501953125,True,0.0,0.0 +UNH,2025-06-13,puts,UNH250613P00510000,510.0,USD,104.3,0.0,0.0,214.45,222.55,REGULAR,2025-05-05 19:18:04,0.9150399121093751,True,0.0,0.0 +UNH,2025-06-13,puts,UNH250613P00525000,525.0,USD,120.1,0.0,0.0,229.4,237.45,REGULAR,2025-05-05 15:04:24,0.929688203125,True,0.0,0.0 +UNH,2025-06-13,puts,UNH250613P00555000,555.0,USD,280.0,280.0,1.0,260.05,267.45,REGULAR,2025-05-16 15:43:34,1.0971724829101563,True,0.0,0.0 +UNH,2025-06-20,calls,UNH250620C00140000,140.0,USD,145.25,145.25,2.0,148.45,155.8,REGULAR,2025-05-16 16:44:56,1.0351610742187503,True,0.0,0.0 +UNH,2025-06-20,calls,UNH250620C00145000,145.0,USD,143.1,143.1,2.0,143.55,150.75,REGULAR,2025-05-16 17:19:44,1.0029346728515625,True,0.0,0.0 +UNH,2025-06-20,calls,UNH250620C00175000,175.0,USD,98.65,98.65,1.0,114.25,121.65,REGULAR,2025-05-16 16:10:17,0.954102021484375,True,0.0,0.0 +UNH,2025-06-20,calls,UNH250620C00190000,190.0,USD,84.72,84.72,1.0,99.85,106.35,REGULAR,2025-05-16 16:10:17,0.8432632861328124,True,0.0,0.0 +UNH,2025-06-20,calls,UNH250620C00195000,195.0,USD,88.9,88.9,2.0,95.1,101.8,REGULAR,2025-05-16 13:59:33,0.8442398388671875,True,0.0,0.0 +UNH,2025-06-20,calls,UNH250620C00200000,200.0,USD,94.43,94.43,169.0,92.3,95.3,REGULAR,2025-05-16 19:33:03,0.8376481079101561,True,132.0,0.0 +UNH,2025-06-20,calls,UNH250620C00210000,210.0,USD,78.0,78.0,9.0,82.35,86.6,REGULAR,2025-05-16 16:40:35,0.8079853186035155,True,45.0,0.0 +UNH,2025-06-20,calls,UNH250620C00220000,220.0,USD,74.7,74.7,37.0,74.75,76.95,REGULAR,2025-05-16 19:56:58,0.8112811840820311,True,67.0,0.0 +UNH,2025-06-20,calls,UNH250620C00230000,230.0,USD,67.1,13.549999,124.0,66.5,68.2,REGULAR,2025-05-16 19:23:38,0.7974873767089843,True,165.0,25.303453 +UNH,2025-06-20,calls,UNH250620C00240000,240.0,USD,58.7,14.049999,57.0,58.15,59.7,REGULAR,2025-05-16 19:58:58,0.7696556237792969,True,92.0,31.466965 +UNH,2025-06-20,calls,UNH250620C00250000,250.0,USD,50.7,12.700001,427.0,50.55,52.6,REGULAR,2025-05-16 19:59:17,0.7696556237792969,True,522.0,33.421055 +UNH,2025-06-20,calls,UNH250620C00260000,260.0,USD,43.5,43.5,465.0,42.9,45.0,REGULAR,2025-05-16 19:59:35,0.7403590417480468,True,1418.0,0.0 +UNH,2025-06-20,calls,UNH250620C00270000,270.0,USD,36.93,36.93,1031.0,36.5,37.2,REGULAR,2025-05-16 19:59:45,0.7133207379150392,True,2351.0,0.0 +UNH,2025-06-20,calls,UNH250620C00280000,280.0,USD,31.0,9.23,1776.0,30.5,31.5,REGULAR,2025-05-16 19:59:48,0.707583490600586,True,931.0,42.397793 +UNH,2025-06-20,calls,UNH250620C00290000,290.0,USD,25.44,7.7700005,2172.0,25.4,25.9,REGULAR,2025-05-16 19:59:11,0.6980010668945313,True,394.0,43.97284 +UNH,2025-06-20,calls,UNH250620C00300000,300.0,USD,21.18,6.88,11304.0,21.0,21.15,REGULAR,2025-05-16 19:59:53,0.6925995095825196,False,8644.0,48.11189 +UNH,2025-06-20,calls,UNH250620C00310000,310.0,USD,17.28,5.920001,1880.0,17.05,17.65,REGULAR,2025-05-16 19:59:50,0.6939727868652343,False,1310.0,52.112686 +UNH,2025-06-20,calls,UNH250620C00320000,320.0,USD,14.0,4.95,2660.0,13.8,14.25,REGULAR,2025-05-16 19:59:48,0.6905548522949221,False,3105.0,54.69613 +UNH,2025-06-20,calls,UNH250620C00330000,330.0,USD,11.3,4.0,1731.0,11.15,11.5,REGULAR,2025-05-16 19:59:48,0.6904327832031252,False,2668.0,54.79452 +UNH,2025-06-20,calls,UNH250620C00340000,340.0,USD,9.05,3.3200002,1835.0,8.95,9.15,REGULAR,2025-05-16 19:59:00,0.6893341613769532,False,2088.0,57.940666 +UNH,2025-06-20,calls,UNH250620C00350000,350.0,USD,7.4,2.65,7459.0,7.35,7.4,REGULAR,2025-05-16 19:59:59,0.6956817541503908,False,6429.0,55.78948 +UNH,2025-06-20,calls,UNH250620C00360000,360.0,USD,6.0,2.16,2998.0,5.75,6.15,REGULAR,2025-05-16 19:59:48,0.6997100341796876,False,3481.0,56.250008 +UNH,2025-06-20,calls,UNH250620C00370000,370.0,USD,4.9,1.77,2084.0,4.9,5.0,REGULAR,2025-05-16 19:59:37,0.7110624597167969,False,2420.0,56.54952 +UNH,2025-06-20,calls,UNH250620C00380000,380.0,USD,4.05,1.3200002,1210.0,4.05,4.25,REGULAR,2025-05-16 19:55:42,0.7231472998046875,False,2882.0,48.351654 +UNH,2025-06-20,calls,UNH250620C00390000,390.0,USD,3.55,1.3699999,759.0,3.4,3.65,REGULAR,2025-05-16 19:59:24,0.7366969689941407,False,3166.0,62.844032 +UNH,2025-06-20,calls,UNH250620C00400000,400.0,USD,2.95,1.0500001,9064.0,2.96,3.0,REGULAR,2025-05-16 19:59:51,0.7482935327148439,False,12040.0,55.26316 +UNH,2025-06-20,calls,UNH250620C00410000,410.0,USD,2.49,0.86,968.0,2.44,2.55,REGULAR,2025-05-16 19:59:57,0.7570825073242189,False,2682.0,52.76074 +UNH,2025-06-20,calls,UNH250620C00420000,420.0,USD,2.17,0.7900001,555.0,2.03,2.32,REGULAR,2025-05-16 19:59:57,0.7719749365234375,False,4210.0,57.24638 +UNH,2025-06-20,calls,UNH250620C00430000,430.0,USD,1.91,0.65999997,326.0,1.81,1.96,REGULAR,2025-05-16 19:51:40,0.7849142602539063,False,1664.0,52.8 +UNH,2025-06-20,calls,UNH250620C00440000,440.0,USD,1.69,0.59000003,429.0,1.48,1.7,REGULAR,2025-05-16 19:59:33,0.7924825439453125,False,1537.0,53.636368 +UNH,2025-06-20,calls,UNH250620C00450000,450.0,USD,1.45,0.47000003,872.0,1.39,1.5,REGULAR,2025-05-16 19:59:22,0.8107929077148437,False,3926.0,47.959183 +UNH,2025-06-20,calls,UNH250620C00460000,460.0,USD,1.29,0.31999993,207.0,1.07,1.5,REGULAR,2025-05-16 19:59:45,0.8244646459960936,False,1537.0,32.989685 +UNH,2025-06-20,calls,UNH250620C00470000,470.0,USD,1.15,0.39999998,208.0,1.0,1.15,REGULAR,2025-05-16 19:59:33,0.8286149951171874,False,2066.0,53.33333 +UNH,2025-06-20,calls,UNH250620C00480000,480.0,USD,1.1,0.41000003,326.0,0.85,1.58,REGULAR,2025-05-16 19:58:33,0.8757336645507812,False,1856.0,59.42029 +UNH,2025-06-20,calls,UNH250620C00490000,490.0,USD,0.95,0.26999998,174.0,0.7,0.95,REGULAR,2025-05-16 19:45:07,0.8483901879882811,False,1647.0,39.70588 +UNH,2025-06-20,calls,UNH250620C00500000,500.0,USD,0.84,0.23999995,1717.0,0.83,0.85,REGULAR,2025-05-16 19:59:18,0.8774426318359375,False,5347.0,39.99999 +UNH,2025-06-20,calls,UNH250620C00510000,510.0,USD,0.75,0.19999999,90.0,0.42,0.75,REGULAR,2025-05-16 19:52:38,0.8554701953125,False,1377.0,36.363636 +UNH,2025-06-20,calls,UNH250620C00520000,520.0,USD,0.67,0.18,451.0,0.47,0.7,REGULAR,2025-05-16 19:54:28,0.8798840136718749,False,1557.0,36.734695 +UNH,2025-06-20,calls,UNH250620C00530000,530.0,USD,0.52,0.059999973,16.0,0.4,0.91,REGULAR,2025-05-16 19:22:51,0.9184578466796876,False,1097.0,13.043472 +UNH,2025-06-20,calls,UNH250620C00540000,540.0,USD,0.57,0.22,66.0,0.3,0.55,REGULAR,2025-05-16 19:04:30,0.8872081591796874,False,2297.0,62.857143 +UNH,2025-06-20,calls,UNH250620C00550000,550.0,USD,0.45,0.14999998,266.0,0.39,0.48,REGULAR,2025-05-16 19:39:13,0.91211025390625,False,3641.0,49.999992 +UNH,2025-06-20,calls,UNH250620C00560000,560.0,USD,0.38,-0.14999998,11.0,0.37,0.8,REGULAR,2025-05-16 17:20:12,0.9711916943359374,False,1380.0,-28.301884 +UNH,2025-06-20,calls,UNH250620C00570000,570.0,USD,0.4,-0.049999982,15.0,0.23,0.69,REGULAR,2025-05-16 19:59:44,0.9614261669921874,False,1115.0,-11.111108 +UNH,2025-06-20,calls,UNH250620C00580000,580.0,USD,0.35,-0.34,12.0,0.02,0.63,REGULAR,2025-05-16 19:17:03,0.9399420068359375,False,1032.0,-49.275364 +UNH,2025-06-20,calls,UNH250620C00590000,590.0,USD,0.34,0.14,41.0,0.25,0.5,REGULAR,2025-05-16 18:53:38,0.9765627343750001,False,1036.0,70.0 +UNH,2025-06-20,calls,UNH250620C00600000,600.0,USD,0.3,0.08000001,1233.0,0.3,0.35,REGULAR,2025-05-16 19:55:58,0.9785158398437501,False,3912.0,36.363644 +UNH,2025-06-20,calls,UNH250620C00610000,610.0,USD,0.27,0.07000001,275.0,0.2,0.59,REGULAR,2025-05-16 19:42:18,1.021489267578125,False,800.0,35.000004 +UNH,2025-06-20,calls,UNH250620C00620000,620.0,USD,0.25,0.06999999,4.0,0.2,0.57,REGULAR,2025-05-16 19:51:12,1.0371141894531253,False,2064.0,38.888885 +UNH,2025-06-20,calls,UNH250620C00630000,630.0,USD,0.35,0.14999999,5.0,0.11,0.7,REGULAR,2025-05-16 19:54:10,1.0620164086914063,False,895.0,74.99999 +UNH,2025-06-20,calls,UNH250620C00640000,640.0,USD,0.2,0.1,83.0,0.02,0.5,REGULAR,2025-05-16 18:21:20,1.0244189404296877,False,777.0,100.0 +UNH,2025-06-20,calls,UNH250620C00650000,650.0,USD,0.18,0.030000001,12.0,0.11,0.18,REGULAR,2025-05-16 19:21:04,0.9785158398437501,False,1449.0,20.0 +UNH,2025-06-20,calls,UNH250620C00660000,660.0,USD,0.15,0.030000009,278.0,0.13,0.18,REGULAR,2025-05-16 19:47:31,1.0009815576171874,False,478.0,25.00001 +UNH,2025-06-20,calls,UNH250620C00670000,670.0,USD,0.13,0.019999996,9.0,0.08,0.14,REGULAR,2025-05-16 18:09:43,0.98242205078125,False,705.0,18.181814 +UNH,2025-06-20,calls,UNH250620C00680000,680.0,USD,0.13,-0.17000002,76.0,0.14,0.17,REGULAR,2025-05-16 18:24:15,1.0322314013671878,False,359.0,-56.66667 +UNH,2025-06-20,calls,UNH250620C00690000,690.0,USD,0.13,0.029999994,10.0,0.04,0.14,REGULAR,2025-05-16 18:01:38,0.992187578125,False,339.0,29.999992 +UNH,2025-06-20,calls,UNH250620C00700000,700.0,USD,0.13,0.059999995,296.0,0.01,0.13,REGULAR,2025-05-16 19:08:47,0.98437515625,False,1923.0,85.71428 +UNH,2025-06-20,calls,UNH250620C00720000,720.0,USD,0.09,0.0,10.0,0.0,0.4,REGULAR,2025-05-16 18:26:34,1.12109814453125,False,355.0,0.0 +UNH,2025-06-20,calls,UNH250620C00740000,740.0,USD,0.07,0.02,286.0,0.05,0.08,REGULAR,2025-05-16 19:51:07,1.0312548437500002,False,604.0,39.999996 +UNH,2025-06-20,calls,UNH250620C00760000,760.0,USD,0.14,0.0,1.0,0.03,0.07,REGULAR,2025-05-15 14:33:01,1.0351610742187503,False,87.0,0.0 +UNH,2025-06-20,calls,UNH250620C00780000,780.0,USD,0.06,0.03,25.0,0.03,0.06,REGULAR,2025-05-16 19:22:34,1.05078599609375,False,713.0,100.0 +UNH,2025-06-20,calls,UNH250620C00800000,800.0,USD,0.04,0.01,123.0,0.0,0.09,REGULAR,2025-05-16 17:11:52,1.0742233789062503,False,2009.0,33.333336 +UNH,2025-06-20,calls,UNH250620C00820000,820.0,USD,0.02,0.0,8.0,0.02,0.05,REGULAR,2025-05-15 15:46:34,1.0742233789062503,False,409.0,0.0 +UNH,2025-06-20,calls,UNH250620C00840000,840.0,USD,0.05,0.0,10.0,0.0,0.06,REGULAR,2025-05-15 13:35:12,1.08203583984375,False,1560.0,0.0 +UNH,2025-06-20,calls,UNH250620C00860000,860.0,USD,0.02,0.0,22.0,0.0,2.18,REGULAR,2025-05-09 15:03:51,1.5927754736328121,False,125.0,0.0 +UNH,2025-06-20,calls,UNH250620C00880000,880.0,USD,0.03,0.0,74.0,0.0,0.07,REGULAR,2025-05-15 17:15:07,1.1367230664062502,False,428.0,0.0 +UNH,2025-06-20,calls,UNH250620C00900000,900.0,USD,0.03,0.01,295.0,0.0,0.03,REGULAR,2025-05-16 18:39:43,1.0859420703125,False,3879.0,50.0 +UNH,2025-06-20,puts,UNH250620P00130000,130.0,USD,0.23,0.23,333.0,0.19,0.24,REGULAR,2025-05-16 19:56:20,1.1318402783203125,False,0.0,0.0 +UNH,2025-06-20,puts,UNH250620P00135000,135.0,USD,0.32,0.32,38.0,0.05,0.6,REGULAR,2025-05-16 19:40:28,1.1435589697265625,False,0.0,0.0 +UNH,2025-06-20,puts,UNH250620P00140000,140.0,USD,0.4,0.4,13.0,0.01,0.8,REGULAR,2025-05-16 18:01:48,1.1279340478515625,False,0.0,0.0 +UNH,2025-06-20,puts,UNH250620P00145000,145.0,USD,0.52,0.52,2.0,0.08,1.76,REGULAR,2025-05-16 17:50:33,1.2290077612304686,False,0.0,0.0 +UNH,2025-06-20,puts,UNH250620P00150000,150.0,USD,0.54,0.54,53.0,0.4,0.55,REGULAR,2025-05-16 19:55:42,1.0561570629882815,False,0.0,0.0 +UNH,2025-06-20,puts,UNH250620P00155000,155.0,USD,0.58,0.58,11.0,0.26,1.19,REGULAR,2025-05-16 18:35:47,1.0795944458007813,False,0.0,0.0 +UNH,2025-06-20,puts,UNH250620P00160000,160.0,USD,0.83,0.83,111.0,0.32,1.3,REGULAR,2025-05-16 17:57:26,1.05078599609375,False,0.0,0.0 +UNH,2025-06-20,puts,UNH250620P00165000,165.0,USD,1.01,1.01,14.0,0.55,0.84,REGULAR,2025-05-16 16:40:54,0.9775392871093751,False,0.0,0.0 +UNH,2025-06-20,puts,UNH250620P00170000,170.0,USD,0.92,0.92,25.0,0.15,1.33,REGULAR,2025-05-16 19:59:43,0.9423833886718749,False,0.0,0.0 +UNH,2025-06-20,puts,UNH250620P00175000,175.0,USD,1.2,1.2,56.0,0.15,1.5,REGULAR,2025-05-16 18:22:39,0.9150399121093751,False,0.0,0.0 +UNH,2025-06-20,puts,UNH250620P00180000,180.0,USD,1.23,1.23,202.0,0.75,1.8,REGULAR,2025-05-16 19:14:41,0.9458013232421875,False,0.0,0.0 +UNH,2025-06-20,puts,UNH250620P00185000,185.0,USD,1.49,1.49,61.0,0.58,2.1,REGULAR,2025-05-16 18:42:04,0.9089364575195311,False,0.0,0.0 +UNH,2025-06-20,puts,UNH250620P00190000,190.0,USD,1.91,1.91,143.0,1.4,1.89,REGULAR,2025-05-16 19:46:58,0.9021005883789062,False,0.0,0.0 +UNH,2025-06-20,puts,UNH250620P00195000,195.0,USD,2.09,2.09,374.0,1.07,2.09,REGULAR,2025-05-16 19:52:18,0.8491226025390625,False,0.0,0.0 +UNH,2025-06-20,puts,UNH250620P00200000,200.0,USD,2.32,2.32,8593.0,2.3,2.39,REGULAR,2025-05-16 19:59:45,0.8819591882324218,False,8568.0,0.0 +UNH,2025-06-20,puts,UNH250620P00210000,210.0,USD,3.1,3.1,588.0,2.89,3.25,REGULAR,2025-05-16 19:59:22,0.8476577734374999,False,706.0,0.0 +UNH,2025-06-20,puts,UNH250620P00220000,220.0,USD,4.11,4.11,1644.0,4.0,4.3,REGULAR,2025-05-16 19:59:21,0.8244646459960936,False,1526.0,0.0 +UNH,2025-06-20,puts,UNH250620P00230000,230.0,USD,5.55,-3.3099995,2050.0,5.3,5.55,REGULAR,2025-05-16 19:59:53,0.7967549621582031,False,4913.0,-37.358913 +UNH,2025-06-20,puts,UNH250620P00240000,240.0,USD,7.15,-4.23,1221.0,6.95,7.2,REGULAR,2025-05-16 19:59:45,0.772463212890625,False,2124.0,-37.170475 +UNH,2025-06-20,puts,UNH250620P00250000,250.0,USD,9.25,-5.41,2580.0,9.05,9.35,REGULAR,2025-05-16 19:59:45,0.75195560546875,False,4012.0,-36.903137 +UNH,2025-06-20,puts,UNH250620P00260000,260.0,USD,12.0,-6.42,1031.0,11.65,12.2,REGULAR,2025-05-16 19:59:43,0.7365138653564454,False,3122.0,-34.85342 +UNH,2025-06-20,puts,UNH250620P00270000,270.0,USD,15.62,-7.3,1564.0,15.05,15.5,REGULAR,2025-05-16 19:58:51,0.7238797143554687,False,1298.0,-31.849915 +UNH,2025-06-20,puts,UNH250620P00280000,280.0,USD,19.25,-6.6000004,1177.0,18.85,20.0,REGULAR,2025-05-16 19:59:49,0.7175321215820312,False,1828.0,-25.531916 +UNH,2025-06-20,puts,UNH250620P00290000,290.0,USD,24.25,-9.869999,1035.0,23.85,24.5,REGULAR,2025-05-16 19:59:15,0.7104521142578125,False,1558.0,-28.927315 +UNH,2025-06-20,puts,UNH250620P00300000,300.0,USD,29.7,-10.299999,574.0,29.25,30.2,REGULAR,2025-05-16 19:59:42,0.7084379742431641,True,3299.0,-25.75 +UNH,2025-06-20,puts,UNH250620P00310000,310.0,USD,36.26,-12.59,156.0,35.4,36.55,REGULAR,2025-05-16 19:48:17,0.7093534924316407,True,1427.0,-25.772774 +UNH,2025-06-20,puts,UNH250620P00320000,320.0,USD,42.7,-12.549999,325.0,42.25,43.35,REGULAR,2025-05-16 19:59:54,0.710940390625,True,1254.0,-22.714931 +UNH,2025-06-20,puts,UNH250620P00330000,330.0,USD,50.78,-18.470001,41.0,49.55,50.8,REGULAR,2025-05-16 19:54:21,0.7143583251953125,True,1530.0,-26.671482 +UNH,2025-06-20,puts,UNH250620P00340000,340.0,USD,57.9,-14.949997,41.0,57.1,58.5,REGULAR,2025-05-16 19:59:54,0.7117338397216797,True,807.0,-20.521616 +UNH,2025-06-20,puts,UNH250620P00350000,350.0,USD,66.44,-15.309998,59.0,65.05,68.35,REGULAR,2025-05-16 19:59:43,0.7407862835693357,True,1436.0,-18.727825 +UNH,2025-06-20,puts,UNH250620P00360000,360.0,USD,76.04,-16.43,24.0,73.7,79.2,REGULAR,2025-05-16 19:56:39,0.7937642694091795,True,2057.0,-17.767925 +UNH,2025-06-20,puts,UNH250620P00370000,370.0,USD,83.6,-17.25,24.0,82.4,87.5,REGULAR,2025-05-16 19:01:32,0.7932149584960937,True,1874.0,-17.10461 +UNH,2025-06-20,puts,UNH250620P00380000,380.0,USD,93.0,-16.0,23.0,92.15,94.75,REGULAR,2025-05-16 19:50:56,0.7813742565917969,True,1199.0,-14.678899 +UNH,2025-06-20,puts,UNH250620P00390000,390.0,USD,100.0,-19.300003,26.0,101.45,104.65,REGULAR,2025-05-16 19:12:06,0.8115253222656249,True,2763.0,-16.177706 +UNH,2025-06-20,puts,UNH250620P00400000,400.0,USD,111.4,-16.900002,33.0,110.3,115.0,REGULAR,2025-05-16 19:31:31,0.837770177001953,True,2926.0,-13.172254 +UNH,2025-06-20,puts,UNH250620P00410000,410.0,USD,122.05,-18.660004,23.0,120.45,124.0,REGULAR,2025-05-16 19:54:57,0.8587660607910157,True,1389.0,-13.26132 +UNH,2025-06-20,puts,UNH250620P00420000,420.0,USD,130.58,-18.589996,14.0,126.15,135.7,REGULAR,2025-05-16 19:31:31,0.820192227783203,True,1088.0,-12.462289 +UNH,2025-06-20,puts,UNH250620P00430000,430.0,USD,140.0,-19.910004,20.0,137.25,145.0,REGULAR,2025-05-16 19:38:03,0.8720715917968749,True,906.0,-12.450755 +UNH,2025-06-20,puts,UNH250620P00440000,440.0,USD,150.39,-17.11,13.0,146.0,155.0,REGULAR,2025-05-16 19:23:27,0.8635267553710937,True,937.0,-10.214926 +UNH,2025-06-20,puts,UNH250620P00450000,450.0,USD,159.15,-23.450012,17.0,155.05,164.85,REGULAR,2025-05-16 19:18:46,0.8518081225585938,True,766.0,-12.842284 +UNH,2025-06-20,puts,UNH250620P00460000,460.0,USD,169.75,-39.350006,13.0,165.05,174.65,REGULAR,2025-05-16 19:25:03,0.87500125,True,800.0,-18.81875 +UNH,2025-06-20,puts,UNH250620P00470000,470.0,USD,177.0,-34.399994,3.0,174.95,183.65,REGULAR,2025-05-16 19:13:55,0.8464370825195311,True,1663.0,-16.272467 +UNH,2025-06-20,puts,UNH250620P00480000,480.0,USD,195.93,-17.730011,11.0,184.8,193.5,REGULAR,2025-05-16 18:04:14,0.8559584716796875,True,2157.0,-8.298236 +UNH,2025-06-20,puts,UNH250620P00490000,490.0,USD,218.17,0.0,7.0,195.15,203.4,REGULAR,2025-05-15 19:44:17,0.9008798974609374,True,551.0,0.0 +UNH,2025-06-20,puts,UNH250620P00500000,500.0,USD,208.95,-36.050003,14.0,204.2,213.95,REGULAR,2025-05-16 19:25:57,0.9003916210937499,True,749.0,-14.714287 +UNH,2025-06-20,puts,UNH250620P00510000,510.0,USD,219.0,-30.350006,2.0,214.4,223.15,REGULAR,2025-05-16 19:25:03,0.8764660791015625,True,1453.0,-12.171648 +UNH,2025-06-20,puts,UNH250620P00520000,520.0,USD,228.95,21.5,40.0,224.3,233.0,REGULAR,2025-05-16 19:42:03,0.8754895263671875,True,1029.0,10.363943 +UNH,2025-06-20,puts,UNH250620P00530000,530.0,USD,257.15,0.0,1.0,234.35,243.6,REGULAR,2025-05-15 19:38:24,0.9614261669921874,True,784.0,0.0 +UNH,2025-06-20,puts,UNH250620P00540000,540.0,USD,267.33,0.0,1.0,244.55,252.75,REGULAR,2025-05-15 18:59:57,0.9223640576171875,True,251.0,0.0 +UNH,2025-06-20,puts,UNH250620P00550000,550.0,USD,278.25,0.0,1.0,254.45,262.65,REGULAR,2025-05-15 19:17:02,0.91992267578125,True,57.0,0.0 +UNH,2025-06-20,puts,UNH250620P00560000,560.0,USD,293.3,0.0,1.0,263.9,272.65,REGULAR,2025-05-15 16:57:30,0.8447281152343749,True,78.0,0.0 +UNH,2025-06-20,puts,UNH250620P00570000,570.0,USD,171.7,0.0,80.0,273.85,282.6,REGULAR,2025-05-01 19:25:42,0.8359391406249999,True,84.0,0.0 +UNH,2025-06-20,puts,UNH250620P00580000,580.0,USD,174.8,0.0,71.0,284.4,292.55,REGULAR,2025-05-01 19:34:08,0.9619144433593749,True,22.0,0.0 +UNH,2025-06-20,puts,UNH250620P00590000,590.0,USD,200.5,0.0,50.0,294.3,302.45,REGULAR,2025-05-08 18:11:06,0.9467778759765625,True,24.0,0.0 +UNH,2025-06-20,puts,UNH250620P00600000,600.0,USD,310.0,-32.299988,2.0,304.5,312.4,REGULAR,2025-05-16 17:01:56,0.993164130859375,True,80.0,-9.436164 +UNH,2025-06-20,puts,UNH250620P00610000,610.0,USD,227.15,0.0,12.0,314.35,322.4,REGULAR,2025-05-09 19:03:56,0.98437515625,True,12.0,0.0 +UNH,2025-06-20,puts,UNH250620P00620000,620.0,USD,166.3,0.0,167.0,324.3,332.4,REGULAR,2025-04-17 19:26:14,0.992187578125,True,1.0,0.0 +UNH,2025-06-20,puts,UNH250620P00630000,630.0,USD,51.5,0.0,1.0,0.0,0.0,REGULAR,2025-04-15 17:39:34,1.0000000000000003e-05,True,0.0,0.0 +UNH,2025-06-20,puts,UNH250620P00640000,640.0,USD,169.0,0.0,1.0,344.35,352.45,REGULAR,2025-04-17 14:07:44,1.0478563232421876,True,0.0,0.0 +UNH,2025-06-20,puts,UNH250620P00650000,650.0,USD,121.85,0.0,4.0,165.65,172.75,REGULAR,2025-02-10 19:11:35,1.0000000000000003e-05,True,0.0,0.0 +UNH,2025-06-20,puts,UNH250620P00660000,660.0,USD,70.8,0.0,2.0,365.05,372.4,REGULAR,2025-04-16 15:10:52,1.1821329956054685,True,0.0,0.0 +UNH,2025-06-20,puts,UNH250620P00670000,670.0,USD,86.7,0.0,2.0,0.0,0.0,REGULAR,2025-04-14 14:17:52,1.0000000000000003e-05,True,0.0,0.0 +UNH,2025-06-20,puts,UNH250620P00680000,680.0,USD,84.78,0.0,4.0,295.5,303.6,REGULAR,2025-04-10 19:03:44,1.0000000000000003e-05,True,0.0,0.0 +UNH,2025-06-20,puts,UNH250620P00690000,690.0,USD,93.68,0.0,3.0,305.45,313.45,REGULAR,2025-04-10 19:03:44,1.0000000000000003e-05,True,0.0,0.0 +UNH,2025-06-20,puts,UNH250620P00700000,700.0,USD,109.2,0.0,2.0,100.4,108.85,REGULAR,2024-10-11 18:33:36,1.0000000000000003e-05,True,6.0,0.0 +UNH,2025-06-20,puts,UNH250620P00720000,720.0,USD,210.7,0.0,2.0,184.05,191.85,REGULAR,2024-12-26 18:53:07,1.0000000000000003e-05,True,0.0,0.0 +UNH,2025-06-20,puts,UNH250620P00740000,740.0,USD,151.9,0.0,2.0,120.75,128.95,REGULAR,2024-10-09 19:10:00,1.0000000000000003e-05,True,0.0,0.0 +UNH,2025-06-20,puts,UNH250620P00800000,800.0,USD,226.9,0.0,0.0,231.75,239.0,REGULAR,2024-09-23 17:26:39,1.0000000000000003e-05,True,0.0,0.0 +UNH,2025-06-27,calls,UNH250627C00160000,160.0,USD,130.0,130.0,2.0,129.1,136.5,REGULAR,2025-05-16 17:19:02,0.9724123852539062,True,0.0,0.0 +UNH,2025-06-27,calls,UNH250627C00190000,190.0,USD,104.5,104.5,2.0,100.2,107.6,REGULAR,2025-05-16 18:45:42,0.8568129553222656,True,0.0,0.0 +UNH,2025-06-27,calls,UNH250627C00195000,195.0,USD,100.0,100.0,1.0,95.45,101.25,REGULAR,2025-05-16 17:05:23,0.7578149218750001,True,0.0,0.0 +UNH,2025-06-27,calls,UNH250627C00200000,200.0,USD,92.0,92.0,5.0,90.75,97.65,REGULAR,2025-05-16 17:01:17,0.7983418603515625,True,39.0,0.0 +UNH,2025-06-27,calls,UNH250627C00215000,215.0,USD,60.18,60.18,0.0,77.05,84.3,REGULAR,2025-05-15 18:22:21,0.7725852819824219,True,9.0,0.0 +UNH,2025-06-27,calls,UNH250627C00225000,225.0,USD,71.26,71.26,8.0,70.2,74.15,REGULAR,2025-05-16 19:45:43,0.7637963073730469,True,7.0,0.0 +UNH,2025-06-27,calls,UNH250627C00230000,230.0,USD,69.62,69.62,27.0,65.45,69.95,REGULAR,2025-05-16 19:16:24,0.7424342163085937,True,3.0,0.0 +UNH,2025-06-27,calls,UNH250627C00235000,235.0,USD,54.65,54.65,4.0,60.65,65.15,REGULAR,2025-05-16 14:06:26,0.7049590051269532,True,5.0,0.0 +UNH,2025-06-27,calls,UNH250627C00240000,240.0,USD,60.0,60.0,11.0,57.95,61.55,REGULAR,2025-05-16 19:05:57,0.7335842071533203,True,12.0,0.0 +UNH,2025-06-27,calls,UNH250627C00245000,245.0,USD,59.4,59.4,2.0,53.5,57.65,REGULAR,2025-05-16 19:14:46,0.7155179815673829,True,2.0,0.0 +UNH,2025-06-27,calls,UNH250627C00250000,250.0,USD,51.6,51.6,30.0,50.1,53.25,REGULAR,2025-05-16 19:49:41,0.7043486596679689,True,28.0,0.0 +UNH,2025-06-27,calls,UNH250627C00255000,255.0,USD,48.5,48.5,35.0,46.45,50.2,REGULAR,2025-05-16 19:59:48,0.707583490600586,True,45.0,0.0 +UNH,2025-06-27,calls,UNH250627C00260000,260.0,USD,46.5,46.5,60.0,43.8,45.75,REGULAR,2025-05-16 19:12:06,0.699771068725586,True,99.0,0.0 +UNH,2025-06-27,calls,UNH250627C00265000,265.0,USD,42.0,42.0,37.0,39.55,44.3,REGULAR,2025-05-16 19:41:29,0.7088041815185546,True,102.0,0.0 +UNH,2025-06-27,calls,UNH250627C00270000,270.0,USD,37.5,37.5,155.0,36.9,39.55,REGULAR,2025-05-16 19:56:05,0.6887238159179689,True,120.0,0.0 +UNH,2025-06-27,calls,UNH250627C00275000,275.0,USD,35.0,35.0,161.0,34.35,35.65,REGULAR,2025-05-16 19:54:23,0.6787751849365236,True,59.0,0.0 +UNH,2025-06-27,calls,UNH250627C00280000,280.0,USD,32.23,32.23,321.0,31.7,33.55,REGULAR,2025-05-16 19:52:45,0.68789984954834,True,203.0,0.0 +UNH,2025-06-27,calls,UNH250627C00285000,285.0,USD,29.6,29.6,114.0,29.1,30.8,REGULAR,2025-05-16 19:59:29,0.6846955358886719,True,15.0,0.0 +UNH,2025-06-27,calls,UNH250627C00290000,290.0,USD,27.5,27.5,369.0,26.8,28.85,REGULAR,2025-05-16 19:59:08,0.6919281295776368,True,479.0,0.0 +UNH,2025-06-27,calls,UNH250627C00295000,295.0,USD,25.5,25.5,130.0,24.75,25.5,REGULAR,2025-05-16 19:59:51,0.6804231176757813,False,24.0,0.0 +UNH,2025-06-27,calls,UNH250627C00300000,300.0,USD,22.74,22.74,861.0,22.15,23.55,REGULAR,2025-05-16 19:59:57,0.67618121673584,False,381.0,0.0 +UNH,2025-06-27,calls,UNH250627C00305000,305.0,USD,20.55,20.55,135.0,20.1,21.75,REGULAR,2025-05-16 19:59:01,0.6772493212890626,False,72.0,0.0 +UNH,2025-06-27,calls,UNH250627C00310000,310.0,USD,18.97,18.97,160.0,17.65,20.8,REGULAR,2025-05-16 19:53:57,0.6806367385864259,False,136.0,0.0 +UNH,2025-06-27,calls,UNH250627C00315000,315.0,USD,16.98,16.98,168.0,15.85,17.45,REGULAR,2025-05-16 19:57:38,0.6575961975097657,False,226.0,0.0 +UNH,2025-06-27,calls,UNH250627C00320000,320.0,USD,15.69,15.69,423.0,14.9,16.05,REGULAR,2025-05-16 19:57:07,0.6679110357666018,False,314.0,0.0 +UNH,2025-06-27,calls,UNH250627C00325000,325.0,USD,14.0,14.0,160.0,13.65,14.4,REGULAR,2025-05-16 19:57:38,0.6677279321289065,False,143.0,0.0 +UNH,2025-06-27,calls,UNH250627C00330000,330.0,USD,12.76,12.76,412.0,12.65,13.1,REGULAR,2025-05-16 19:58:17,0.6727327648925783,False,294.0,0.0 +UNH,2025-06-27,calls,UNH250627C00335000,335.0,USD,11.55,11.55,34.0,11.15,11.95,REGULAR,2025-05-16 19:58:17,0.6698641412353517,False,168.0,0.0 +UNH,2025-06-27,calls,UNH250627C00340000,340.0,USD,10.7,10.7,95.0,9.0,10.85,REGULAR,2025-05-16 19:58:30,0.6546055047607424,False,150.0,0.0 +UNH,2025-06-27,calls,UNH250627C00345000,345.0,USD,9.75,9.75,60.0,9.15,9.95,REGULAR,2025-05-16 19:52:37,0.6744417321777345,False,104.0,0.0 +UNH,2025-06-27,calls,UNH250627C00350000,350.0,USD,8.65,3.0499997,711.0,8.65,8.75,REGULAR,2025-05-16 19:59:36,0.6773713903808594,False,570.0,54.46428 +UNH,2025-06-27,calls,UNH250627C00355000,355.0,USD,8.2,8.2,45.0,7.75,9.1,REGULAR,2025-05-16 19:16:22,0.6971465832519532,False,127.0,0.0 +UNH,2025-06-27,calls,UNH250627C00360000,360.0,USD,7.39,7.39,173.0,6.85,7.55,REGULAR,2025-05-16 19:55:04,0.6826813958740237,False,135.0,0.0 +UNH,2025-06-27,calls,UNH250627C00365000,365.0,USD,7.0,7.0,27.0,6.25,6.95,REGULAR,2025-05-16 19:20:27,0.6871979522705078,False,85.0,0.0 +UNH,2025-06-27,calls,UNH250627C00370000,370.0,USD,6.24,2.2399998,102.0,5.7,6.45,REGULAR,2025-05-16 19:52:42,0.6925079577636719,False,313.0,55.999992 +UNH,2025-06-27,calls,UNH250627C00375000,375.0,USD,5.7,5.7,87.0,5.3,5.85,REGULAR,2025-05-16 19:57:19,0.6969024450683594,False,94.0,0.0 +UNH,2025-06-27,calls,UNH250627C00380000,380.0,USD,5.2,2.1499999,1731.0,5.15,5.2,REGULAR,2025-05-16 19:59:59,0.7036772796630859,False,225.0,70.4918 +UNH,2025-06-27,calls,UNH250627C00385000,385.0,USD,4.85,1.9499998,108.0,4.6,5.15,REGULAR,2025-05-16 19:59:48,0.7132597033691408,False,124.0,67.24137 +UNH,2025-06-27,calls,UNH250627C00390000,390.0,USD,4.44,1.6700001,33.0,4.3,4.65,REGULAR,2025-05-16 19:48:09,0.7169217761230469,False,169.0,60.28881 +UNH,2025-06-27,calls,UNH250627C00395000,395.0,USD,4.25,1.72,4.0,3.75,4.25,REGULAR,2025-05-16 19:19:32,0.7152738433837891,False,110.0,67.98419 +UNH,2025-06-27,calls,UNH250627C00400000,400.0,USD,3.77,1.3899999,1622.0,3.65,3.8,REGULAR,2025-05-16 19:59:19,0.7216824707031251,False,2475.0,58.403355 +UNH,2025-06-27,calls,UNH250627C00405000,405.0,USD,3.4,1.3000002,26.0,3.2,3.65,REGULAR,2025-05-16 19:42:56,0.7254055780029296,False,43.0,61.904778 +UNH,2025-06-27,calls,UNH250627C00410000,410.0,USD,3.31,1.1599998,22.0,2.92,3.4,REGULAR,2025-05-16 19:30:49,0.729616961669922,False,49.0,53.95348 +UNH,2025-06-27,calls,UNH250627C00415000,415.0,USD,3.12,1.3399999,15.0,2.7,5.4,REGULAR,2025-05-16 19:27:16,0.7966939276123046,False,21.0,75.28089 +UNH,2025-06-27,calls,UNH250627C00420000,420.0,USD,2.8,0.9499999,53.0,2.49,4.85,REGULAR,2025-05-16 19:59:49,0.7951680639648437,False,95.0,51.351345 +UNH,2025-06-27,calls,UNH250627C00425000,425.0,USD,2.57,0.9599999,2.0,2.42,4.6,REGULAR,2025-05-16 19:18:14,0.8043232458496092,False,18.0,59.627323 +UNH,2025-06-27,calls,UNH250627C00430000,430.0,USD,2.59,0.9799999,9.0,2.02,2.58,REGULAR,2025-05-16 19:59:20,0.7456080126953125,False,91.0,60.869556 +UNH,2025-06-27,calls,UNH250627C00435000,435.0,USD,2.19,2.19,10.0,1.79,2.78,REGULAR,2025-05-16 17:55:33,0.7609887182617189,False,6.0,0.0 +UNH,2025-06-27,calls,UNH250627C00440000,440.0,USD,1.96,0.76,1.0,1.67,4.6,REGULAR,2025-05-16 19:31:20,0.8339860351562498,False,42.0,63.333332 +UNH,2025-06-27,calls,UNH250627C00445000,445.0,USD,1.95,1.95,33.0,1.23,4.6,REGULAR,2025-05-16 19:08:45,0.8365494860839842,False,36.0,0.0 +UNH,2025-06-27,calls,UNH250627C00450000,450.0,USD,1.83,0.5500001,51.0,1.58,1.9,REGULAR,2025-05-16 19:55:52,0.7651390673828126,False,97.0,42.968758 +UNH,2025-06-27,calls,UNH250627C00455000,455.0,USD,2.08,2.08,0.0,0.82,1.96,REGULAR,2025-05-15 16:32:20,0.7473169799804689,False,1.0,0.0 +UNH,2025-06-27,calls,UNH250627C00460000,460.0,USD,1.49,1.49,10.0,1.49,1.97,REGULAR,2025-05-16 18:37:14,0.7937032348632812,False,16.0,0.0 +UNH,2025-06-27,calls,UNH250627C00470000,470.0,USD,1.49,0.32000005,4.0,1.09,2.23,REGULAR,2025-05-16 19:59:19,0.8159198095703124,False,9.0,27.350431 +UNH,2025-06-27,calls,UNH250627C00475000,475.0,USD,1.67,1.67,0.0,0.92,3.35,REGULAR,2025-05-12 19:12:53,0.8712171081542968,False,1.0,0.0 +UNH,2025-06-27,calls,UNH250627C00480000,480.0,USD,0.87,-0.029999971,3.0,0.6,1.4,REGULAR,2025-05-16 15:01:58,0.77148666015625,False,24.0,-3.3333302 +UNH,2025-06-27,calls,UNH250627C00490000,490.0,USD,1.25,0.43,5.0,0.62,2.19,REGULAR,2025-05-16 19:12:37,0.8444839770507812,False,4.0,52.43903 +UNH,2025-06-27,calls,UNH250627C00495000,495.0,USD,1.48,1.48,10.0,0.5,2.92,REGULAR,2025-05-16 15:09:29,0.8881847119140623,False,0.0,0.0 +UNH,2025-06-27,calls,UNH250627C00500000,500.0,USD,0.99,0.32,545.0,0.93,1.02,REGULAR,2025-05-16 19:59:03,0.818117053222656,False,853.0,47.761192 +UNH,2025-06-27,calls,UNH250627C00505000,505.0,USD,1.42,1.42,10.0,0.71,2.18,REGULAR,2025-05-16 15:09:29,0.8869640209960936,False,0.0,0.0 +UNH,2025-06-27,calls,UNH250627C00510000,510.0,USD,1.6,0.99,10.0,0.02,1.75,REGULAR,2025-05-16 15:10:56,0.8291032714843749,False,5.0,162.29507 +UNH,2025-06-27,calls,UNH250627C00520000,520.0,USD,1.58,1.58,10.0,0.39,1.65,REGULAR,2025-05-16 15:10:56,0.8715833154296875,False,0.0,0.0 +UNH,2025-06-27,calls,UNH250627C00530000,530.0,USD,0.98,0.98,3.0,0.66,1.84,REGULAR,2025-05-16 19:07:02,0.9243171630859376,False,1.0,0.0 +UNH,2025-06-27,calls,UNH250627C00540000,540.0,USD,1.11,0.0,2.0,0.13,1.41,REGULAR,2025-05-15 19:47:40,0.877930908203125,False,20.0,0.0 +UNH,2025-06-27,calls,UNH250627C00550000,550.0,USD,0.65,0.65,3.0,0.25,1.0,REGULAR,2025-05-16 19:44:26,0.8725598681640624,False,2.0,0.0 +UNH,2025-06-27,calls,UNH250627C00555000,555.0,USD,0.95,0.95,0.0,0.23,2.72,REGULAR,2025-05-15 17:56:47,1.007573321533203,False,10.0,0.0 +UNH,2025-06-27,calls,UNH250627C00560000,560.0,USD,1.58,1.58,1.0,0.22,2.41,REGULAR,2025-05-16 17:12:55,0.9992675854492188,False,10.0,0.0 +UNH,2025-06-27,calls,UNH250627C00580000,580.0,USD,0.41,0.41,3.0,0.37,0.7,REGULAR,2025-05-16 14:47:09,0.9123543920898438,False,16.0,0.0 +UNH,2025-06-27,calls,UNH250627C00585000,585.0,USD,0.4,0.4,0.0,0.05,1.35,REGULAR,2025-05-14 13:56:31,0.9565434033203124,False,7.0,0.0 +UNH,2025-06-27,puts,UNH250627P00145000,145.0,USD,0.77,0.77,22.0,0.4,1.23,REGULAR,2025-05-16 17:56:42,1.0961959252929687,False,0.0,0.0 +UNH,2025-06-27,puts,UNH250627P00150000,150.0,USD,0.8,0.8,12.0,0.72,1.24,REGULAR,2025-05-16 19:38:23,1.0825241186523438,False,0.0,0.0 +UNH,2025-06-27,puts,UNH250627P00160000,160.0,USD,1.07,1.07,5.0,0.23,1.68,REGULAR,2025-05-16 19:02:09,0.9848634326171876,False,0.0,0.0 +UNH,2025-06-27,puts,UNH250627P00165000,165.0,USD,1.22,1.22,1.0,0.62,1.95,REGULAR,2025-05-16 19:06:04,0.9941406835937501,False,0.0,0.0 +UNH,2025-06-27,puts,UNH250627P00170000,170.0,USD,1.55,1.55,17.0,0.72,2.14,REGULAR,2025-05-16 18:08:06,0.9694827270507812,False,0.0,0.0 +UNH,2025-06-27,puts,UNH250627P00175000,175.0,USD,1.85,1.85,3.0,1.2,1.7,REGULAR,2025-05-16 18:01:24,0.9274909594726561,False,0.0,0.0 +UNH,2025-06-27,puts,UNH250627P00180000,180.0,USD,1.91,1.91,4.0,1.16,2.47,REGULAR,2025-05-16 15:28:53,0.9267585449218749,False,0.0,0.0 +UNH,2025-06-27,puts,UNH250627P00185000,185.0,USD,2.05,2.05,10.0,1.5,2.15,REGULAR,2025-05-16 18:59:35,0.8835460864257811,False,0.0,0.0 +UNH,2025-06-27,puts,UNH250627P00190000,190.0,USD,2.45,2.45,3.0,0.75,2.33,REGULAR,2025-05-16 18:15:48,0.8100604931640624,False,0.0,0.0 +UNH,2025-06-27,puts,UNH250627P00195000,195.0,USD,3.71,3.71,3.0,2.35,2.89,REGULAR,2025-05-16 16:26:07,0.8696302099609375,False,0.0,0.0 +UNH,2025-06-27,puts,UNH250627P00200000,200.0,USD,2.85,2.85,310.0,2.85,3.05,REGULAR,2025-05-16 19:52:00,0.8510757080078125,False,439.0,0.0 +UNH,2025-06-27,puts,UNH250627P00205000,205.0,USD,3.65,3.65,7.0,2.19,3.65,REGULAR,2025-05-16 17:03:10,0.8048115222167969,False,0.0,0.0 +UNH,2025-06-27,puts,UNH250627P00210000,210.0,USD,3.95,3.95,161.0,3.7,4.1,REGULAR,2025-05-16 19:45:34,0.8258074060058591,False,122.0,0.0 +UNH,2025-06-27,puts,UNH250627P00215000,215.0,USD,4.5,4.5,70.0,3.9,4.65,REGULAR,2025-05-16 19:26:11,0.8028584167480468,False,48.0,0.0 +UNH,2025-06-27,puts,UNH250627P00220000,220.0,USD,5.0,5.0,112.0,4.55,5.15,REGULAR,2025-05-16 19:56:11,0.7888204711914062,False,103.0,0.0 +UNH,2025-06-27,puts,UNH250627P00225000,225.0,USD,5.72,5.72,84.0,5.0,6.0,REGULAR,2025-05-16 19:27:16,0.7753928710937501,False,35.0,0.0 +UNH,2025-06-27,puts,UNH250627P00230000,230.0,USD,6.52,6.52,246.0,6.0,6.85,REGULAR,2025-05-16 19:56:11,0.7713035565185546,False,80.0,0.0 +UNH,2025-06-27,puts,UNH250627P00235000,235.0,USD,7.0,7.0,51.0,7.0,7.8,REGULAR,2025-05-16 19:59:47,0.7648949291992189,False,25.0,0.0 +UNH,2025-06-27,puts,UNH250627P00240000,240.0,USD,8.21,8.21,238.0,7.65,8.45,REGULAR,2025-05-16 19:52:45,0.7418849053955077,False,96.0,0.0 +UNH,2025-06-27,puts,UNH250627P00245000,245.0,USD,9.68,9.68,142.0,8.8,9.5,REGULAR,2025-05-16 19:45:34,0.7333400689697265,False,32.0,0.0 +UNH,2025-06-27,puts,UNH250627P00250000,250.0,USD,10.5,10.5,367.0,9.95,10.4,REGULAR,2025-05-16 19:58:19,0.7185697088623046,False,238.0,0.0 +UNH,2025-06-27,puts,UNH250627P00255000,255.0,USD,12.13,12.13,73.0,10.45,12.15,REGULAR,2025-05-16 19:46:18,0.7039824523925782,False,56.0,0.0 +UNH,2025-06-27,puts,UNH250627P00260000,260.0,USD,13.59,13.59,193.0,11.95,14.0,REGULAR,2025-05-16 19:57:07,0.703250037841797,False,135.0,0.0 +UNH,2025-06-27,puts,UNH250627P00265000,265.0,USD,15.56,15.56,223.0,13.55,15.6,REGULAR,2025-05-16 19:46:25,0.6959258923339844,False,101.0,0.0 +UNH,2025-06-27,puts,UNH250627P00270000,270.0,USD,17.32,17.32,107.0,15.75,17.5,REGULAR,2025-05-16 19:56:21,0.6975738250732424,False,138.0,0.0 +UNH,2025-06-27,puts,UNH250627P00275000,275.0,USD,19.0,19.0,172.0,17.7,19.45,REGULAR,2025-05-16 19:42:12,0.6921417504882813,False,48.0,0.0 +UNH,2025-06-27,puts,UNH250627P00280000,280.0,USD,21.0,21.0,146.0,20.3,21.65,REGULAR,2025-05-16 19:41:48,0.6949493395996094,False,88.0,0.0 +UNH,2025-06-27,puts,UNH250627P00285000,285.0,USD,24.05,24.05,62.0,22.25,23.95,REGULAR,2025-05-16 19:44:38,0.686373985900879,False,17.0,0.0 +UNH,2025-06-27,puts,UNH250627P00290000,290.0,USD,25.8,25.8,99.0,25.25,26.6,REGULAR,2025-05-16 19:59:28,0.6922638195800781,False,87.0,0.0 +UNH,2025-06-27,puts,UNH250627P00295000,295.0,USD,29.08,29.08,14.0,27.3,28.95,REGULAR,2025-05-16 19:46:18,0.6782258740234376,True,31.0,0.0 +UNH,2025-06-27,puts,UNH250627P00300000,300.0,USD,31.83,-12.800001,84.0,30.5,32.25,REGULAR,2025-05-16 19:58:22,0.6874420904541017,True,456.0,-28.680262 +UNH,2025-06-27,puts,UNH250627P00305000,305.0,USD,34.6,34.6,24.0,33.25,36.45,REGULAR,2025-05-16 19:34:09,0.698794515991211,True,88.0,0.0 +UNH,2025-06-27,puts,UNH250627P00310000,310.0,USD,38.85,38.85,17.0,36.2,39.45,REGULAR,2025-05-16 19:46:37,0.6939117523193359,True,138.0,0.0 +UNH,2025-06-27,puts,UNH250627P00315000,315.0,USD,41.38,-11.489998,15.0,39.7,43.65,REGULAR,2025-05-16 18:57:12,0.7084990087890625,True,96.0,-21.732548 +UNH,2025-06-27,puts,UNH250627P00320000,320.0,USD,45.4,-13.049999,6.0,42.35,46.5,REGULAR,2025-05-16 19:46:51,0.690982094116211,True,115.0,-22.326773 +UNH,2025-06-27,puts,UNH250627P00325000,325.0,USD,48.24,48.24,9.0,46.4,49.65,REGULAR,2025-05-16 19:41:52,0.6926910614013673,True,79.0,0.0 +UNH,2025-06-27,puts,UNH250627P00330000,330.0,USD,52.9,-18.199997,15.0,50.7,52.9,REGULAR,2025-05-16 19:46:29,0.6962310650634767,True,93.0,-25.597746 +UNH,2025-06-27,puts,UNH250627P00335000,335.0,USD,71.5,-12.419998,7.0,54.35,56.95,REGULAR,2025-05-16 16:01:37,0.6990996887207033,True,27.0,-14.799808 +UNH,2025-06-27,puts,UNH250627P00340000,340.0,USD,71.05,-13.949997,1.0,57.2,61.6,REGULAR,2025-05-16 16:34:47,0.6962310650634767,True,71.0,-16.41176 +UNH,2025-06-27,puts,UNH250627P00345000,345.0,USD,93.41,93.41,0.0,59.0,68.0,REGULAR,2025-05-15 14:21:40,0.7010527941894531,True,269.0,0.0 +UNH,2025-06-27,puts,UNH250627P00350000,350.0,USD,79.7,-4.2300034,2.0,63.3,71.8,REGULAR,2025-05-16 16:34:47,0.7019072778320312,True,58.0,-5.039918 +UNH,2025-06-27,puts,UNH250627P00355000,355.0,USD,95.0,0.0,3.0,67.5,75.95,REGULAR,2025-05-15 15:45:16,0.704226590576172,True,23.0,0.0 +UNH,2025-06-27,puts,UNH250627P00360000,360.0,USD,77.87,-14.989998,1.0,71.8,80.3,REGULAR,2025-05-16 17:04:23,0.7092314233398438,True,64.0,-16.142578 +UNH,2025-06-27,puts,UNH250627P00365000,365.0,USD,89.2,-5.800003,2.0,76.15,84.65,REGULAR,2025-05-16 16:38:44,0.7131376342773439,True,43.0,-6.1052666 +UNH,2025-06-27,puts,UNH250627P00370000,370.0,USD,103.15,-3.0999985,3.0,80.55,89.0,REGULAR,2025-05-16 15:58:22,0.7158231542968749,True,28.0,-2.9176457 +UNH,2025-06-27,puts,UNH250627P00375000,375.0,USD,99.68,-7.3899994,2.0,85.05,93.6,REGULAR,2025-05-16 14:29:31,0.7232693688964844,True,39.0,-6.902026 +UNH,2025-06-27,puts,UNH250627P00380000,380.0,USD,93.91,-15.969994,3.0,91.95,98.0,REGULAR,2025-05-16 19:28:08,0.7722190747070312,True,45.0,-14.534033 +UNH,2025-06-27,puts,UNH250627P00385000,385.0,USD,101.18,-17.489998,1.0,94.1,102.65,REGULAR,2025-05-16 17:12:53,0.7311428253173828,True,34.0,-14.738348 +UNH,2025-06-27,puts,UNH250627P00390000,390.0,USD,106.64,-18.400002,2.0,98.75,107.3,REGULAR,2025-05-16 17:24:27,0.7379786944580078,True,11.0,-14.715292 +UNH,2025-06-27,puts,UNH250627P00395000,395.0,USD,145.34,0.0,5.0,103.45,111.6,REGULAR,2025-05-15 14:52:49,0.7363917962646485,True,6.0,0.0 +UNH,2025-06-27,puts,UNH250627P00400000,400.0,USD,125.0,-5.600006,1.0,108.15,116.4,REGULAR,2025-05-16 13:48:31,0.7449976672363281,True,33.0,-4.287906 +UNH,2025-06-27,puts,UNH250627P00405000,405.0,USD,131.85,35.660004,1.0,112.85,121.1,REGULAR,2025-05-16 13:33:30,0.7498804309082032,True,5.0,37.072464 +UNH,2025-06-27,puts,UNH250627P00410000,410.0,USD,92.54,0.0,0.0,117.55,125.85,REGULAR,2025-05-13 16:38:27,0.7547631945800781,True,2.0,0.0 +UNH,2025-06-27,puts,UNH250627P00415000,415.0,USD,160.31,0.0,1.0,122.3,130.6,REGULAR,2025-05-15 14:27:40,0.7597680273437502,True,3.0,0.0 +UNH,2025-06-27,puts,UNH250627P00420000,420.0,USD,138.0,138.0,5.0,127.1,135.35,REGULAR,2025-05-16 16:48:53,0.7650169982910158,True,24.0,0.0 +UNH,2025-06-27,puts,UNH250627P00425000,425.0,USD,152.4,152.4,1.0,131.9,140.15,REGULAR,2025-05-16 14:44:28,0.7707542456054688,True,1.0,0.0 +UNH,2025-06-27,puts,UNH250627P00430000,430.0,USD,97.0,0.0,1.0,136.7,144.9,REGULAR,2025-05-13 13:41:18,0.7736839038085939,True,2.0,0.0 +UNH,2025-06-27,puts,UNH250627P00435000,435.0,USD,163.49,163.49,0.0,141.55,149.75,REGULAR,2025-05-15 19:54:46,0.7805197729492188,True,0.0,0.0 +UNH,2025-06-27,puts,UNH250627P00440000,440.0,USD,167.49,0.0,9.0,145.9,154.55,REGULAR,2025-05-15 19:54:46,0.7663597583007813,True,15.0,0.0 +UNH,2025-06-27,puts,UNH250627P00445000,445.0,USD,184.03,184.03,0.0,151.2,159.45,REGULAR,2025-05-15 13:41:37,0.7897970239257812,True,4.0,0.0 +UNH,2025-06-27,puts,UNH250627P00450000,450.0,USD,163.5,163.5,2.0,156.05,164.3,REGULAR,2025-05-16 17:51:01,0.793825303955078,True,1.0,0.0 +UNH,2025-06-27,puts,UNH250627P00460000,460.0,USD,81.95,81.95,0.0,165.8,174.05,REGULAR,2025-05-12 18:26:38,0.8033466931152342,True,1.0,0.0 +UNH,2025-06-27,puts,UNH250627P00465000,465.0,USD,83.9,83.9,0.0,170.7,178.95,REGULAR,2025-05-12 14:03:22,0.8090839404296875,True,1.0,0.0 +UNH,2025-06-27,puts,UNH250627P00485000,485.0,USD,102.0,0.0,0.0,190.3,198.55,REGULAR,2025-05-09 13:55:37,0.8244646459960936,True,7.0,0.0 +UNH,2025-06-27,puts,UNH250627P00510000,510.0,USD,131.66,0.0,0.0,214.9,223.15,REGULAR,2025-05-09 16:53:56,0.8371598315429687,True,1.0,0.0 +UNH,2025-07-18,calls,UNH250718C00130000,130.0,USD,164.0,164.0,1.0,158.6,165.95,REGULAR,2025-05-16 19:01:39,0.8984385156249999,True,0.0,0.0 +UNH,2025-07-18,calls,UNH250718C00140000,140.0,USD,151.45,151.45,5.0,148.85,156.2,REGULAR,2025-05-16 18:48:13,0.8891612646484374,True,0.0,0.0 +UNH,2025-07-18,calls,UNH250718C00145000,145.0,USD,130.0,130.0,1.0,144.0,151.35,REGULAR,2025-05-16 14:45:18,0.8815929809570311,True,0.0,0.0 +UNH,2025-07-18,calls,UNH250718C00160000,160.0,USD,120.0,120.0,3.0,129.55,137.7,REGULAR,2025-05-16 16:34:48,0.8959971337890623,True,14.0,0.0 +UNH,2025-07-18,calls,UNH250718C00170000,170.0,USD,106.2,106.2,0.0,121.05,126.6,REGULAR,2025-05-15 19:14:26,0.8374039697265624,True,2.0,0.0 +UNH,2025-07-18,calls,UNH250718C00175000,175.0,USD,107.25,107.25,2.0,116.05,121.8,REGULAR,2025-05-16 13:56:23,0.8083515258789062,True,0.0,0.0 +UNH,2025-07-18,calls,UNH250718C00180000,180.0,USD,106.15,106.15,4.0,112.05,117.45,REGULAR,2025-05-16 16:50:51,0.8354508642578123,True,9.0,0.0 +UNH,2025-07-18,calls,UNH250718C00185000,185.0,USD,108.68,108.68,5.0,107.25,112.65,REGULAR,2025-05-16 17:05:21,0.8103046313476561,True,6.0,0.0 +UNH,2025-07-18,calls,UNH250718C00190000,190.0,USD,101.02,101.02,1.0,102.3,108.9,REGULAR,2025-05-16 17:46:28,0.8122577368164061,True,6.0,0.0 +UNH,2025-07-18,calls,UNH250718C00195000,195.0,USD,93.05,93.05,3.0,98.55,103.6,REGULAR,2025-05-16 16:43:24,0.799806689453125,True,1.0,0.0 +UNH,2025-07-18,calls,UNH250718C00200000,200.0,USD,96.05,96.05,45.0,92.1,98.6,REGULAR,2025-05-16 18:52:40,0.7209500561523439,True,43.0,0.0 +UNH,2025-07-18,calls,UNH250718C00210000,210.0,USD,64.63,64.63,0.0,84.95,88.15,REGULAR,2025-05-15 15:24:37,0.7074003869628906,True,13.0,0.0 +UNH,2025-07-18,calls,UNH250718C00220000,220.0,USD,70.1,70.1,5.0,78.0,82.0,REGULAR,2025-05-16 16:37:26,0.7678856219482424,True,9.0,0.0 +UNH,2025-07-18,calls,UNH250718C00230000,230.0,USD,70.52,14.519997,131.0,70.05,71.5,REGULAR,2025-05-16 19:54:47,0.7111845288085938,True,272.0,25.928566 +UNH,2025-07-18,calls,UNH250718C00240000,240.0,USD,65.0,14.150002,9.0,62.0,64.25,REGULAR,2025-05-16 19:03:42,0.6990996887207033,True,49.0,27.826946 +UNH,2025-07-18,calls,UNH250718C00250000,250.0,USD,52.5,8.16,301.0,54.8,57.0,REGULAR,2025-05-16 19:51:16,0.6875031250000001,True,361.0,18.403248 +UNH,2025-07-18,calls,UNH250718C00260000,260.0,USD,49.45,10.049999,255.0,49.0,49.85,REGULAR,2025-05-16 19:59:53,0.6835969140625001,True,600.0,25.50761 +UNH,2025-07-18,calls,UNH250718C00270000,270.0,USD,43.5,43.5,715.0,42.45,43.5,REGULAR,2025-05-16 19:53:14,0.6688570712280274,True,1379.0,0.0 +UNH,2025-07-18,calls,UNH250718C00280000,280.0,USD,37.5,37.5,1172.0,37.15,38.25,REGULAR,2025-05-16 19:59:28,0.6697115548706055,True,1518.0,0.0 +UNH,2025-07-18,calls,UNH250718C00290000,290.0,USD,32.3,7.449999,788.0,32.35,32.9,REGULAR,2025-05-16 19:59:47,0.6638217211914064,True,649.0,29.979876 +UNH,2025-07-18,calls,UNH250718C00300000,300.0,USD,28.1,6.8500004,3994.0,28.0,28.6,REGULAR,2025-05-16 19:59:48,0.6634249966430666,False,1985.0,32.235294 +UNH,2025-07-18,calls,UNH250718C00310000,310.0,USD,23.8,5.879999,1465.0,23.75,25.0,REGULAR,2025-05-16 19:59:29,0.6615024084472658,False,596.0,32.812492 +UNH,2025-07-18,calls,UNH250718C00320000,320.0,USD,20.2,4.950001,1050.0,20.25,21.0,REGULAR,2025-05-16 19:59:20,0.653873090209961,False,2160.0,32.459023 +UNH,2025-07-18,calls,UNH250718C00330000,330.0,USD,17.38,4.869999,793.0,17.25,17.8,REGULAR,2025-05-16 19:59:19,0.6510349838256836,False,1796.0,38.92885 +UNH,2025-07-18,calls,UNH250718C00340000,340.0,USD,14.8,3.6000004,582.0,14.75,15.6,REGULAR,2025-05-16 19:53:37,0.6564975756835938,False,1357.0,32.14286 +UNH,2025-07-18,calls,UNH250718C00350000,350.0,USD,12.6,3.2000008,4006.0,12.7,12.8,REGULAR,2025-05-16 19:59:31,0.6525303302001955,False,3345.0,34.042564 +UNH,2025-07-18,calls,UNH250718C00360000,360.0,USD,10.7,3.23,2342.0,10.5,10.9,REGULAR,2025-05-16 19:59:34,0.6497837756347657,False,587.0,43.239628 +UNH,2025-07-18,calls,UNH250718C00370000,370.0,USD,9.27,2.6800003,2248.0,9.1,9.35,REGULAR,2025-05-16 19:59:57,0.6550937811279298,False,1506.0,40.667683 +UNH,2025-07-18,calls,UNH250718C00380000,380.0,USD,8.0,2.21,2460.0,7.8,8.15,REGULAR,2025-05-16 19:58:49,0.6607089593505859,False,1245.0,38.16926 +UNH,2025-07-18,calls,UNH250718C00390000,390.0,USD,6.9,1.9500003,170.0,6.75,7.0,REGULAR,2025-05-16 19:59:51,0.6654086193847659,False,732.0,39.393948 +UNH,2025-07-18,calls,UNH250718C00400000,400.0,USD,5.95,1.71,3865.0,5.9,6.0,REGULAR,2025-05-16 19:59:43,0.6705965557861329,False,4411.0,40.330193 +UNH,2025-07-18,calls,UNH250718C00410000,410.0,USD,5.23,1.48,344.0,5.05,5.45,REGULAR,2025-05-16 19:57:56,0.6792024267578126,False,1380.0,39.466667 +UNH,2025-07-18,calls,UNH250718C00420000,420.0,USD,4.59,1.2200003,416.0,4.45,4.8,REGULAR,2025-05-16 19:58:50,0.6868317449951173,False,1137.0,36.20179 +UNH,2025-07-18,calls,UNH250718C00430000,430.0,USD,4.02,1.2,133.0,3.7,4.2,REGULAR,2025-05-16 19:57:11,0.6884186431884767,False,765.0,42.553196 +UNH,2025-07-18,calls,UNH250718C00440000,440.0,USD,3.55,0.8499999,556.0,3.5,3.6,REGULAR,2025-05-16 19:59:49,0.6984893432617189,False,1630.0,31.481478 +UNH,2025-07-18,calls,UNH250718C00450000,450.0,USD,3.92,1.5800002,952.0,3.2,3.25,REGULAR,2025-05-16 19:59:52,0.7094755615234375,False,3147.0,67.52138 +UNH,2025-07-18,calls,UNH250718C00460000,460.0,USD,2.85,0.7099998,117.0,2.74,3.0,REGULAR,2025-05-16 19:43:50,0.7164334997558592,False,1131.0,33.17756 +UNH,2025-07-18,calls,UNH250718C00470000,470.0,USD,2.71,0.75,105.0,2.46,2.86,REGULAR,2025-05-16 19:56:05,0.7292507543945312,False,710.0,38.265305 +UNH,2025-07-18,calls,UNH250718C00480000,480.0,USD,2.4,0.60000014,105.0,2.22,2.63,REGULAR,2025-05-16 19:41:34,0.7386500744628905,False,755.0,33.333344 +UNH,2025-07-18,calls,UNH250718C00490000,490.0,USD,2.17,0.6700001,56.0,2.05,2.49,REGULAR,2025-05-16 19:46:49,0.7514673291015624,False,472.0,44.66667 +UNH,2025-07-18,calls,UNH250718C00500000,500.0,USD,2.0,0.53,1208.0,1.81,2.09,REGULAR,2025-05-16 19:59:48,0.7509790527343749,False,3263.0,36.05442 +UNH,2025-07-18,calls,UNH250718C00510000,510.0,USD,1.75,0.26,33.0,1.58,1.95,REGULAR,2025-05-16 19:57:09,0.757936990966797,False,326.0,17.449663 +UNH,2025-07-18,calls,UNH250718C00520000,520.0,USD,1.65,0.45999992,78.0,1.3,2.0,REGULAR,2025-05-16 19:55:02,0.7688011401367189,False,232.0,38.655453 +UNH,2025-07-18,calls,UNH250718C00530000,530.0,USD,1.6,0.5500001,69.0,1.15,1.89,REGULAR,2025-05-16 19:35:00,0.7771018383789063,False,1101.0,52.380962 +UNH,2025-07-18,calls,UNH250718C00540000,540.0,USD,1.41,0.24000001,42.0,1.02,1.51,REGULAR,2025-05-16 19:15:28,0.7717307983398438,False,270.0,20.512823 +UNH,2025-07-18,calls,UNH250718C00550000,550.0,USD,1.25,0.35000002,426.0,1.1,1.3,REGULAR,2025-05-16 19:51:40,0.7829611547851563,False,1329.0,38.888893 +UNH,2025-07-18,calls,UNH250718C00560000,560.0,USD,1.19,0.31000006,68.0,1.0,1.4,REGULAR,2025-05-16 19:14:02,0.8005391040039063,False,167.0,35.22728 +UNH,2025-07-18,calls,UNH250718C00570000,570.0,USD,1.02,0.26,8.0,0.78,1.3,REGULAR,2025-05-16 18:28:07,0.7995625512695312,False,854.0,34.210526 +UNH,2025-07-18,calls,UNH250718C00580000,580.0,USD,1.23,0.55,6.0,0.95,1.58,REGULAR,2025-05-16 19:57:36,0.8415543188476562,False,134.0,80.882355 +UNH,2025-07-18,calls,UNH250718C00590000,590.0,USD,1.41,0.76,12.0,0.68,1.45,REGULAR,2025-05-16 19:49:33,0.8352067260742186,False,488.0,116.92308 +UNH,2025-07-18,calls,UNH250718C00600000,600.0,USD,0.88,0.26,161.0,0.79,0.88,REGULAR,2025-05-16 19:58:16,0.8210467114257811,False,361.0,41.935482 +UNH,2025-07-18,calls,UNH250718C00610000,610.0,USD,0.61,0.0,22.0,0.64,1.39,REGULAR,2025-05-15 19:12:27,0.860352958984375,False,209.0,0.0 +UNH,2025-07-18,calls,UNH250718C00620000,620.0,USD,0.62,0.100000024,77.0,0.64,1.15,REGULAR,2025-05-16 18:12:03,0.8596205444335938,False,153.0,19.230774 +UNH,2025-07-18,calls,UNH250718C00630000,630.0,USD,0.49,0.0,13.0,0.65,1.25,REGULAR,2025-05-15 16:24:12,0.8818371191406249,False,70.0,0.0 +UNH,2025-07-18,calls,UNH250718C00640000,640.0,USD,0.74,0.0,9.0,0.25,0.9,REGULAR,2025-05-15 17:29:38,0.8361832788085937,False,417.0,0.0 +UNH,2025-07-18,calls,UNH250718C00650000,650.0,USD,0.56,0.31,27.0,0.26,0.85,REGULAR,2025-05-16 19:59:40,0.8457046679687499,False,61.0,124.0 +UNH,2025-07-18,calls,UNH250718C00660000,660.0,USD,0.6,0.0,2.0,0.24,3.05,REGULAR,2025-04-29 14:28:04,1.0048877880859375,False,27.0,0.0 +UNH,2025-07-18,calls,UNH250718C00670000,670.0,USD,0.38,0.0,6.0,0.0,3.1,REGULAR,2025-05-09 18:18:53,1.0095264367675783,False,31.0,0.0 +UNH,2025-07-18,calls,UNH250718C00680000,680.0,USD,0.44,0.0,34.0,0.01,3.1,REGULAR,2025-05-08 19:29:02,1.0241748010253908,False,178.0,0.0 +UNH,2025-07-18,calls,UNH250718C00690000,690.0,USD,0.19,-0.31,1.0,0.2,0.83,REGULAR,2025-05-16 19:56:08,0.8886729882812499,False,123.0,-62.0 +UNH,2025-07-18,calls,UNH250718C00700000,700.0,USD,0.41,0.00999999,11.0,0.15,0.67,REGULAR,2025-05-16 19:36:08,0.875977802734375,False,135.0,2.4999976 +UNH,2025-07-18,calls,UNH250718C00710000,710.0,USD,3.1,0.0,1.0,0.0,0.0,REGULAR,2025-04-15 19:35:21,0.500005,False,0.0,0.0 +UNH,2025-07-18,calls,UNH250718C00720000,720.0,USD,1.34,0.0,1.0,0.01,2.98,REGULAR,2025-05-05 16:32:41,1.0712937060546879,False,5.0,0.0 +UNH,2025-07-18,calls,UNH250718C00730000,730.0,USD,0.76,0.0,2.0,0.13,2.87,REGULAR,2025-05-14 19:57:55,1.0847213732910155,False,11.0,0.0 +UNH,2025-07-18,calls,UNH250718C00740000,740.0,USD,0.27,0.07000001,1.0,0.05,0.49,REGULAR,2025-05-16 15:46:47,0.8789074609374999,False,33.0,35.000004 +UNH,2025-07-18,calls,UNH250718C00750000,750.0,USD,0.5,0.0,2.0,0.01,1.64,REGULAR,2025-05-14 19:57:55,1.0190478735351562,False,20.0,0.0 +UNH,2025-07-18,calls,UNH250718C00760000,760.0,USD,0.17,0.17,0.0,0.1,2.89,REGULAR,2025-05-15 19:33:09,1.121342283935547,False,1.0,0.0 +UNH,2025-07-18,calls,UNH250718C00770000,770.0,USD,0.17,0.17,1.0,0.01,2.82,REGULAR,2025-05-16 16:02:11,1.1240278173828124,False,1.0,0.0 +UNH,2025-07-18,calls,UNH250718C00800000,800.0,USD,0.15,0.15,0.0,0.01,1.55,REGULAR,2025-05-15 15:16:24,1.066899196777344,False,2.0,0.0 +UNH,2025-07-18,calls,UNH250718C00830000,830.0,USD,0.11,0.11,0.0,0.0,0.15,REGULAR,2025-05-15 19:27:36,0.8554701953125,False,47.0,0.0 +UNH,2025-07-18,calls,UNH250718C00840000,840.0,USD,0.1,0.1,0.0,0.0,2.74,REGULAR,2025-05-15 19:18:59,1.1970254992675784,False,1.0,0.0 +UNH,2025-07-18,calls,UNH250718C00850000,850.0,USD,0.12,-0.009999998,4.0,0.01,0.31,REGULAR,2025-05-16 17:52:27,0.936524072265625,False,31.0,-7.6923065 +UNH,2025-07-18,calls,UNH250718C00860000,860.0,USD,0.15,0.080000006,26.0,0.05,0.26,REGULAR,2025-05-16 18:07:29,0.9423833886718749,False,1285.0,114.28572 +UNH,2025-07-18,puts,UNH250718P00130000,130.0,USD,0.63,0.63,550.0,0.5,0.75,REGULAR,2025-05-16 19:59:15,0.973633076171875,False,0.0,0.0 +UNH,2025-07-18,puts,UNH250718P00135000,135.0,USD,1.23,1.23,31.0,0.34,0.98,REGULAR,2025-05-16 16:33:13,0.9399420068359375,False,0.0,0.0 +UNH,2025-07-18,puts,UNH250718P00140000,140.0,USD,1.1,1.1,51.0,0.65,1.12,REGULAR,2025-05-16 17:25:05,0.9443364941406249,False,0.0,0.0 +UNH,2025-07-18,puts,UNH250718P00145000,145.0,USD,1.23,1.23,3.0,0.9,1.31,REGULAR,2025-05-16 18:29:56,0.9399420068359375,False,0.0,0.0 +UNH,2025-07-18,puts,UNH250718P00150000,150.0,USD,1.4,1.4,42.0,1.08,1.75,REGULAR,2025-05-16 19:39:30,0.9423833886718749,False,0.0,0.0 +UNH,2025-07-18,puts,UNH250718P00155000,155.0,USD,1.78,1.78,4.0,1.23,1.71,REGULAR,2025-05-16 17:10:59,0.9084481811523437,False,0.0,0.0 +UNH,2025-07-18,puts,UNH250718P00160000,160.0,USD,1.73,1.73,519.0,1.72,2.0,REGULAR,2025-05-16 19:59:33,0.9114999084472657,False,1409.0,0.0 +UNH,2025-07-18,puts,UNH250718P00165000,165.0,USD,2.03,2.03,146.0,1.99,2.17,REGULAR,2025-05-16 19:11:09,0.89257919921875,False,320.0,0.0 +UNH,2025-07-18,puts,UNH250718P00170000,170.0,USD,2.29,2.29,32.0,2.06,2.49,REGULAR,2025-05-16 18:46:22,0.870118486328125,False,122.0,0.0 +UNH,2025-07-18,puts,UNH250718P00175000,175.0,USD,2.61,2.61,232.0,2.43,2.64,REGULAR,2025-05-16 19:57:55,0.8520522607421875,False,291.0,0.0 +UNH,2025-07-18,puts,UNH250718P00180000,180.0,USD,2.94,2.94,180.0,2.83,3.0,REGULAR,2025-05-16 19:55:22,0.8410660424804688,False,566.0,0.0 +UNH,2025-07-18,puts,UNH250718P00185000,185.0,USD,3.33,3.33,30.0,3.05,3.35,REGULAR,2025-05-16 19:51:33,0.821168780517578,False,70.0,0.0 +UNH,2025-07-18,puts,UNH250718P00190000,190.0,USD,3.72,3.72,261.0,3.55,3.8,REGULAR,2025-05-16 19:57:16,0.8115253222656249,False,156.0,0.0 +UNH,2025-07-18,puts,UNH250718P00195000,195.0,USD,4.28,4.28,73.0,4.05,4.3,REGULAR,2025-05-16 19:46:43,0.8005391040039063,False,74.0,0.0 +UNH,2025-07-18,puts,UNH250718P00200000,200.0,USD,4.65,4.65,1268.0,4.6,4.9,REGULAR,2025-05-16 19:59:45,0.7908956457519531,False,466.0,0.0 +UNH,2025-07-18,puts,UNH250718P00210000,210.0,USD,5.95,5.95,304.0,5.75,6.05,REGULAR,2025-05-16 19:57:24,0.7640404455566407,False,267.0,0.0 +UNH,2025-07-18,puts,UNH250718P00220000,220.0,USD,7.44,7.44,710.0,7.15,7.6,REGULAR,2025-05-16 19:55:22,0.7417628363037108,False,209.0,0.0 +UNH,2025-07-18,puts,UNH250718P00230000,230.0,USD,9.07,-4.6800003,363.0,9.05,9.85,REGULAR,2025-05-16 19:59:26,0.7304714453125,False,784.0,-34.036366 +UNH,2025-07-18,puts,UNH250718P00240000,240.0,USD,11.55,-5.2799997,398.0,10.6,11.75,REGULAR,2025-05-16 19:59:09,0.6980010668945313,False,759.0,-31.372547 +UNH,2025-07-18,puts,UNH250718P00250000,250.0,USD,14.34,-6.1399994,600.0,13.05,14.25,REGULAR,2025-05-16 19:57:46,0.6786225985717774,False,2012.0,-29.980465 +UNH,2025-07-18,puts,UNH250718P00260000,260.0,USD,17.35,-7.6800003,229.0,15.85,17.8,REGULAR,2025-05-16 19:59:48,0.6669344830322268,False,1376.0,-30.68318 +UNH,2025-07-18,puts,UNH250718P00270000,270.0,USD,21.45,-7.91,868.0,19.85,21.95,REGULAR,2025-05-16 19:58:19,0.6652255157470706,False,784.0,-26.941416 +UNH,2025-07-18,puts,UNH250718P00280000,280.0,USD,25.97,-8.559999,455.0,24.3,25.9,REGULAR,2025-05-16 19:58:40,0.6548191256713869,False,1638.0,-24.790037 +UNH,2025-07-18,puts,UNH250718P00290000,290.0,USD,29.75,-10.880001,791.0,29.8,30.95,REGULAR,2025-05-16 19:59:55,0.6567722311401368,False,773.0,-26.778244 +UNH,2025-07-18,puts,UNH250718P00300000,300.0,USD,36.23,-10.77,288.0,35.15,36.45,REGULAR,2025-05-16 19:59:20,0.6512486047363282,True,1695.0,-22.914894 +UNH,2025-07-18,puts,UNH250718P00310000,310.0,USD,42.0,-12.200001,41.0,41.55,42.65,REGULAR,2025-05-16 19:51:19,0.6539951593017579,True,583.0,-22.509226 +UNH,2025-07-18,puts,UNH250718P00320000,320.0,USD,48.45,-12.149998,109.0,47.4,49.85,REGULAR,2025-05-16 19:29:17,0.6520420538330078,True,905.0,-20.049501 +UNH,2025-07-18,puts,UNH250718P00330000,330.0,USD,54.6,-15.630005,186.0,53.85,56.85,REGULAR,2025-05-16 19:20:18,0.6453282537841796,True,1053.0,-22.255451 +UNH,2025-07-18,puts,UNH250718P00340000,340.0,USD,62.46,-14.690002,16.0,61.0,63.7,REGULAR,2025-05-16 19:39:58,0.6356237609863282,True,313.0,-19.040833 +UNH,2025-07-18,puts,UNH250718P00350000,350.0,USD,69.45,-15.560005,34.0,69.5,71.2,REGULAR,2025-05-16 19:10:56,0.6408116973876954,True,1317.0,-18.303734 +UNH,2025-07-18,puts,UNH250718P00360000,360.0,USD,79.56,-17.440002,6.0,77.95,80.2,REGULAR,2025-05-16 17:05:29,0.6572910247802735,True,1336.0,-17.979383 +UNH,2025-07-18,puts,UNH250718P00370000,370.0,USD,99.47,-11.580002,14.0,86.5,88.25,REGULAR,2025-05-16 14:56:05,0.6568637829589845,True,353.0,-10.427736 +UNH,2025-07-18,puts,UNH250718P00380000,380.0,USD,94.9,-16.849998,20.0,94.25,100.3,REGULAR,2025-05-16 19:07:14,0.6957427886962892,True,784.0,-15.078299 +UNH,2025-07-18,puts,UNH250718P00390000,390.0,USD,103.7,-19.050003,25.0,101.8,106.9,REGULAR,2025-05-16 19:06:51,0.6456944610595703,True,400.0,-15.519351 +UNH,2025-07-18,puts,UNH250718P00400000,400.0,USD,114.54,-17.989998,15.0,110.6,115.5,REGULAR,2025-05-16 19:31:29,0.6355627264404298,True,957.0,-13.574285 +UNH,2025-07-18,puts,UNH250718P00410000,410.0,USD,122.65,-17.049995,20.0,122.35,125.45,REGULAR,2025-05-16 19:22:25,0.6998321032714845,True,418.0,-12.204721 +UNH,2025-07-18,puts,UNH250718P00420000,420.0,USD,134.95,-19.479996,3.0,131.45,133.9,REGULAR,2025-05-16 17:00:50,0.68555001953125,True,738.0,-12.614126 +UNH,2025-07-18,puts,UNH250718P00430000,430.0,USD,144.13,-13.87999,33.0,138.65,146.0,REGULAR,2025-05-16 19:43:20,0.7010527941894531,True,210.0,-8.784248 +UNH,2025-07-18,puts,UNH250718P00440000,440.0,USD,150.46,-18.949997,15.0,150.4,155.0,REGULAR,2025-05-16 19:12:06,0.7458521508789062,True,230.0,-11.185879 +UNH,2025-07-18,puts,UNH250718P00450000,450.0,USD,162.0,-34.0,2.0,158.95,165.15,REGULAR,2025-05-16 18:54:36,0.7452418054199219,True,332.0,-17.34694 +UNH,2025-07-18,puts,UNH250718P00460000,460.0,USD,172.3,-26.080002,12.0,168.95,174.3,REGULAR,2025-05-16 18:39:48,0.7514673291015624,True,513.0,-13.146487 +UNH,2025-07-18,puts,UNH250718P00470000,470.0,USD,182.07,-28.529999,12.0,178.65,184.05,REGULAR,2025-05-16 18:39:48,0.7627587200927735,True,695.0,-13.547008 +UNH,2025-07-18,puts,UNH250718P00480000,480.0,USD,204.89,-13.4900055,1.0,187.15,194.3,REGULAR,2025-05-16 15:29:14,0.75195560546875,True,187.0,-6.177308 +UNH,2025-07-18,puts,UNH250718P00490000,490.0,USD,235.2,0.0,1.0,196.5,204.2,REGULAR,2025-05-15 13:59:12,0.7513452600097656,True,92.0,0.0 +UNH,2025-07-18,puts,UNH250718P00500000,500.0,USD,210.42,-41.58,4.0,206.2,214.0,REGULAR,2025-05-16 19:31:29,0.755983885498047,True,147.0,-16.5 +UNH,2025-07-18,puts,UNH250718P00510000,510.0,USD,199.35,0.0,8.0,215.55,223.65,REGULAR,2025-05-13 19:02:21,0.7376735217285155,True,131.0,0.0 +UNH,2025-07-18,puts,UNH250718P00520000,520.0,USD,244.64,32.020004,5.0,225.9,233.45,REGULAR,2025-05-16 16:27:37,0.7640404455566407,True,106.0,15.059733 +UNH,2025-07-18,puts,UNH250718P00530000,530.0,USD,151.05,0.0,42.0,235.75,243.35,REGULAR,2025-05-12 18:34:20,0.772463212890625,True,40.0,0.0 +UNH,2025-07-18,puts,UNH250718P00540000,540.0,USD,263.15,-4.4299927,1.0,245.85,253.25,REGULAR,2025-05-16 14:38:47,0.7912618530273439,True,185.0,-1.655577 +UNH,2025-07-18,puts,UNH250718P00550000,550.0,USD,222.4,0.0,2.0,255.0,263.1,REGULAR,2025-05-13 13:51:38,0.7570825073242189,True,37.0,0.0 +UNH,2025-07-18,puts,UNH250718P00560000,560.0,USD,289.1,0.0,2.0,265.65,272.95,REGULAR,2025-05-15 18:42:50,0.8027363476562499,True,20.0,0.0 +UNH,2025-07-18,puts,UNH250718P00570000,570.0,USD,135.03,0.0,5.0,274.8,282.95,REGULAR,2025-04-23 17:25:09,0.7680687255859376,True,20.0,0.0 +UNH,2025-07-18,puts,UNH250718P00580000,580.0,USD,162.81,0.0,1.0,285.4,292.8,REGULAR,2025-04-25 17:40:06,0.8137225659179688,True,10.0,0.0 +UNH,2025-07-18,puts,UNH250718P00590000,590.0,USD,140.65,0.0,6.0,295.3,302.7,REGULAR,2025-04-17 18:40:49,0.8171405004882811,True,14.0,0.0 +UNH,2025-07-18,puts,UNH250718P00600000,600.0,USD,308.9,191.66998,2.0,305.25,312.6,REGULAR,2025-05-16 18:40:52,0.8225115405273438,True,0.0,163.49907 +UNH,2025-07-18,puts,UNH250718P00610000,610.0,USD,40.7,0.0,0.0,315.25,322.5,REGULAR,2025-04-16 15:09:54,0.8303239624023437,True,0.0,0.0 +UNH,2025-07-18,puts,UNH250718P00620000,620.0,USD,46.7,0.0,7.0,325.15,332.55,REGULAR,2025-04-16 16:09:25,0.8413101806640625,True,0.0,0.0 +UNH,2025-07-18,puts,UNH250718P00660000,660.0,USD,74.3,0.0,0.0,365.05,372.35,REGULAR,2025-04-16 15:10:07,0.8718274536132812,True,0.0,0.0 +UNH,2025-07-18,puts,UNH250718P00700000,700.0,USD,108.85,0.0,0.0,405.1,412.4,REGULAR,2025-04-16 15:10:24,0.9323737231445313,True,0.0,0.0 +UNH,2025-07-18,puts,UNH250718P00710000,710.0,USD,118.3,0.0,2.0,415.05,422.05,REGULAR,2025-04-16 15:10:31,0.903321279296875,True,0.0,0.0 +UNH,2025-08-15,calls,UNH250815C00135000,135.0,USD,159.4,159.4,1.0,154.2,162.0,REGULAR,2025-05-16 19:18:23,0.8620619262695313,True,0.0,0.0 +UNH,2025-08-15,calls,UNH250815C00150000,150.0,USD,130.78,130.78,1.0,139.85,147.7,REGULAR,2025-05-16 13:39:38,0.8262956823730467,True,0.0,0.0 +UNH,2025-08-15,calls,UNH250815C00155000,155.0,USD,127.05,127.05,2.0,135.1,142.9,REGULAR,2025-05-16 14:36:17,0.8103046313476561,True,0.0,0.0 +UNH,2025-08-15,calls,UNH250815C00160000,160.0,USD,120.2,120.2,7.0,130.35,137.7,REGULAR,2025-05-16 16:34:24,0.7773459765625,True,3.0,0.0 +UNH,2025-08-15,calls,UNH250815C00165000,165.0,USD,127.0,127.0,10.0,125.7,133.15,REGULAR,2025-05-16 17:16:11,0.7728294201660157,True,4.0,0.0 +UNH,2025-08-15,calls,UNH250815C00170000,170.0,USD,123.15,123.15,28.0,121.15,126.5,REGULAR,2025-05-16 18:29:15,0.6949493395996094,True,4.0,0.0 +UNH,2025-08-15,calls,UNH250815C00175000,175.0,USD,112.0,112.0,4.0,116.75,122.7,REGULAR,2025-05-16 16:40:04,0.7248562670898437,True,3.0,0.0 +UNH,2025-08-15,calls,UNH250815C00180000,180.0,USD,103.4,103.4,10.0,113.3,119.45,REGULAR,2025-05-16 13:42:00,0.7805197729492188,True,2.0,0.0 +UNH,2025-08-15,calls,UNH250815C00185000,185.0,USD,110.65,110.65,56.0,109.75,112.2,REGULAR,2025-05-16 19:49:00,0.7260769580078125,True,1.0,0.0 +UNH,2025-08-15,calls,UNH250815C00190000,190.0,USD,93.3,93.3,36.0,104.8,109.0,REGULAR,2025-05-16 16:27:06,0.734255587158203,True,1.0,0.0 +UNH,2025-08-15,calls,UNH250815C00195000,195.0,USD,102.47,102.47,12.0,101.5,106.25,REGULAR,2025-05-16 18:39:33,0.7777121838378906,True,17.0,0.0 +UNH,2025-08-15,calls,UNH250815C00200000,200.0,USD,98.12,98.12,103.0,97.5,99.75,REGULAR,2025-05-16 19:42:42,0.7323635162353515,True,16.0,0.0 +UNH,2025-08-15,calls,UNH250815C00210000,210.0,USD,88.38,88.38,85.0,89.3,91.8,REGULAR,2025-05-16 18:26:47,0.7253445434570311,True,3.0,0.0 +UNH,2025-08-15,calls,UNH250815C00220000,220.0,USD,82.15,82.15,128.0,81.25,83.15,REGULAR,2025-05-16 19:23:16,0.70117486328125,True,130.0,0.0 +UNH,2025-08-15,calls,UNH250815C00230000,230.0,USD,75.15,14.080002,145.0,73.65,76.0,REGULAR,2025-05-16 19:20:51,0.6959869268798828,True,93.0,23.055513 +UNH,2025-08-15,calls,UNH250815C00240000,240.0,USD,66.48,14.480003,105.0,65.4,69.55,REGULAR,2025-05-16 19:50:13,0.6823762231445314,True,51.0,27.84616 +UNH,2025-08-15,calls,UNH250815C00250000,250.0,USD,60.5,13.0,200.0,59.2,60.85,REGULAR,2025-05-16 19:48:37,0.6593661993408204,True,198.0,27.36842 +UNH,2025-08-15,calls,UNH250815C00260000,260.0,USD,53.6,53.6,1201.0,53.25,54.65,REGULAR,2025-05-16 19:59:53,0.6575656802368165,True,968.0,0.0 +UNH,2025-08-15,calls,UNH250815C00270000,270.0,USD,47.3,47.3,404.0,47.2,48.4,REGULAR,2025-05-16 19:56:34,0.6459385992431641,True,856.0,0.0 +UNH,2025-08-15,calls,UNH250815C00280000,280.0,USD,42.3,9.439999,583.0,41.75,43.0,REGULAR,2025-05-16 19:59:48,0.6401403173828125,True,355.0,28.72793 +UNH,2025-08-15,calls,UNH250815C00290000,290.0,USD,36.92,7.949999,340.0,36.85,38.25,REGULAR,2025-05-16 19:58:58,0.6373632455444337,True,284.0,27.442179 +UNH,2025-08-15,calls,UNH250815C00300000,300.0,USD,32.5,7.0,1657.0,32.25,32.9,REGULAR,2025-05-16 19:59:43,0.6246680599975586,False,1240.0,27.450981 +UNH,2025-08-15,calls,UNH250815C00310000,310.0,USD,28.35,6.58,407.0,28.35,29.75,REGULAR,2025-05-16 19:48:25,0.6300391000366211,False,431.0,30.22508 +UNH,2025-08-15,calls,UNH250815C00320000,320.0,USD,24.6,5.6000004,1335.0,24.55,25.15,REGULAR,2025-05-16 19:59:13,0.6168861553955078,False,1842.0,29.473686 +UNH,2025-08-15,calls,UNH250815C00330000,330.0,USD,21.5,5.7,416.0,21.35,22.05,REGULAR,2025-05-16 19:59:47,0.6155433953857423,False,1149.0,36.075947 +UNH,2025-08-15,calls,UNH250815C00340000,340.0,USD,18.9,5.0999994,199.0,18.25,18.85,REGULAR,2025-05-16 19:48:05,0.6078530426025393,False,421.0,36.956516 +UNH,2025-08-15,calls,UNH250815C00350000,350.0,USD,16.0,3.9499998,1299.0,15.75,16.4,REGULAR,2025-05-16 19:59:51,0.606571317138672,False,2205.0,32.780083 +UNH,2025-08-15,calls,UNH250815C00360000,360.0,USD,13.75,3.5,770.0,13.6,14.5,REGULAR,2025-05-16 19:56:24,0.6084633880615236,False,306.0,34.146343 +UNH,2025-08-15,calls,UNH250815C00370000,370.0,USD,12.0,3.0,2447.0,11.9,12.45,REGULAR,2025-05-16 19:57:31,0.6082802844238282,False,686.0,33.333336 +UNH,2025-08-15,calls,UNH250815C00380000,380.0,USD,10.5,2.75,1390.0,10.35,10.7,REGULAR,2025-05-16 19:58:39,0.6079751116943359,False,1408.0,35.48387 +UNH,2025-08-15,calls,UNH250815C00390000,390.0,USD,9.05,2.5,259.0,8.55,9.3,REGULAR,2025-05-16 19:56:33,0.6038552798461917,False,568.0,38.16794 +UNH,2025-08-15,calls,UNH250815C00400000,400.0,USD,8.01,2.1000004,3291.0,7.9,8.1,REGULAR,2025-05-16 19:59:38,0.6118202880859377,False,4058.0,35.533 +UNH,2025-08-15,calls,UNH250815C00410000,410.0,USD,7.0,2.0,665.0,7.0,7.15,REGULAR,2025-05-16 19:57:47,0.6164894308471681,False,403.0,40.0 +UNH,2025-08-15,calls,UNH250815C00420000,420.0,USD,6.2,1.6999998,501.0,6.05,6.6,REGULAR,2025-05-16 19:58:58,0.6228065063476562,False,1600.0,37.77777 +UNH,2025-08-15,calls,UNH250815C00430000,430.0,USD,5.45,1.3899999,115.0,5.4,5.9,REGULAR,2025-05-16 19:42:56,0.6284216845703126,False,568.0,34.23645 +UNH,2025-08-15,calls,UNH250815C00440000,440.0,USD,4.85,1.1999998,153.0,4.8,5.0,REGULAR,2025-05-16 19:58:04,0.6287268572998048,False,6266.0,32.876705 +UNH,2025-08-15,calls,UNH250815C00450000,450.0,USD,4.4,1.1000001,2306.0,4.3,4.45,REGULAR,2025-05-16 19:59:48,0.6336706555175782,False,1824.0,33.333336 +UNH,2025-08-15,calls,UNH250815C00460000,460.0,USD,3.9,1.02,93.0,3.8,4.1,REGULAR,2025-05-16 19:59:53,0.6399572137451173,False,5449.0,35.416664 +UNH,2025-08-15,calls,UNH250815C00470000,470.0,USD,3.65,0.93000007,54.0,3.4,3.7,REGULAR,2025-05-16 19:43:05,0.645084115600586,False,1267.0,34.191177 +UNH,2025-08-15,calls,UNH250815C00480000,480.0,USD,3.17,0.5700002,82.0,3.1,3.95,REGULAR,2025-05-16 19:24:25,0.6644320666503909,False,721.0,21.923084 +UNH,2025-08-15,calls,UNH250815C00490000,490.0,USD,2.86,0.65999985,315.0,2.63,3.0,REGULAR,2025-05-16 19:25:57,0.6517368811035158,False,709.0,29.999992 +UNH,2025-08-15,calls,UNH250815C00500000,500.0,USD,2.6,0.55999994,1513.0,2.6,2.63,REGULAR,2025-05-16 19:59:50,0.6604037866210939,False,3243.0,27.45098 +UNH,2025-08-15,calls,UNH250815C00510000,510.0,USD,2.28,0.39999998,45.0,2.26,2.5,REGULAR,2025-05-16 19:43:05,0.6657748266601564,False,199.0,21.276594 +UNH,2025-08-15,calls,UNH250815C00520000,520.0,USD,2.25,0.70000005,51.0,2.05,2.54,REGULAR,2025-05-16 19:32:03,0.6783479431152344,False,406.0,45.161293 +UNH,2025-08-15,calls,UNH250815C00530000,530.0,USD,2.03,0.5799999,21.0,1.65,2.29,REGULAR,2025-05-16 19:30:19,0.6755403540039064,False,622.0,39.999996 +UNH,2025-08-15,calls,UNH250815C00540000,540.0,USD,1.77,0.44999993,15.0,1.55,2.19,REGULAR,2025-05-16 19:42:43,0.6851838122558593,False,242.0,34.090904 +UNH,2025-08-15,calls,UNH250815C00550000,550.0,USD,1.71,0.4100001,79.0,1.65,1.75,REGULAR,2025-05-16 19:48:17,0.6890900231933594,False,751.0,31.53847 +UNH,2025-08-15,calls,UNH250815C00560000,560.0,USD,1.52,0.24000001,16.0,1.52,2.05,REGULAR,2025-05-16 19:23:45,0.7102079760742188,False,311.0,18.750002 +UNH,2025-08-15,calls,UNH250815C00570000,570.0,USD,1.72,0.47000003,17.0,1.18,2.02,REGULAR,2025-05-16 18:53:55,0.7116728051757812,False,375.0,37.600002 +UNH,2025-08-15,calls,UNH250815C00580000,580.0,USD,1.38,0.33000004,37.0,1.11,1.99,REGULAR,2025-05-16 19:03:15,0.7220486779785156,False,146.0,31.428576 +UNH,2025-08-15,calls,UNH250815C00590000,590.0,USD,1.56,0.4699999,46.0,0.73,1.77,REGULAR,2025-05-16 17:52:44,0.7108183215332031,False,420.0,43.11926 +UNH,2025-08-15,calls,UNH250815C00600000,600.0,USD,1.2,0.30000007,502.0,1.18,1.2,REGULAR,2025-05-16 19:58:12,0.7186307434082031,False,1045.0,33.333344 +UNH,2025-08-15,calls,UNH250815C00610000,610.0,USD,1.14,0.28999996,50.0,0.5,1.7,REGULAR,2025-05-16 19:39:49,0.7229031616210937,False,329.0,34.11764 +UNH,2025-08-15,calls,UNH250815C00620000,620.0,USD,0.77,-0.22000003,1.0,0.68,1.75,REGULAR,2025-05-16 13:30:56,0.7468287036132812,False,462.0,-22.222225 +UNH,2025-08-15,calls,UNH250815C00630000,630.0,USD,0.97,0.0,1.0,0.39,3.05,REGULAR,2025-05-14 14:11:23,0.802614278564453,False,309.0,0.0 +UNH,2025-08-15,calls,UNH250815C00640000,640.0,USD,0.9,0.26,24.0,0.8,1.0,REGULAR,2025-05-16 19:54:49,0.7380397290039062,False,212.0,40.625 +UNH,2025-08-15,calls,UNH250815C00650000,650.0,USD,0.7,0.029999971,1.0,0.33,1.54,REGULAR,2025-05-16 13:31:50,0.7539087109375,False,440.0,4.4776073 +UNH,2025-08-15,calls,UNH250815C00660000,660.0,USD,0.61,-0.28999996,1.0,0.39,2.99,REGULAR,2025-05-16 16:35:13,0.8376481079101561,False,102.0,-32.22222 +UNH,2025-08-15,calls,UNH250815C00670000,670.0,USD,0.75,0.0,1.0,0.65,1.27,REGULAR,2025-05-16 18:10:01,0.7795432202148438,False,321.0,0.0 +UNH,2025-08-15,calls,UNH250815C00680000,680.0,USD,0.75,0.0,50.0,0.27,1.23,REGULAR,2025-05-06 17:32:33,0.7641625146484375,False,73.0,0.0 +UNH,2025-08-15,calls,UNH250815C00690000,690.0,USD,13.05,0.0,0.0,0.0,2.0,REGULAR,2025-04-11 16:22:07,0.8063984204101562,False,3.0,0.0 +UNH,2025-08-15,calls,UNH250815C00700000,700.0,USD,0.65,0.15999997,1.0,0.24,1.35,REGULAR,2025-05-16 19:04:29,0.7915059912109376,False,257.0,32.653053 +UNH,2025-08-15,calls,UNH250815C00720000,720.0,USD,0.65,0.0,1.0,0.0,3.05,REGULAR,2025-05-05 16:30:51,0.8919688537597656,False,7.0,0.0 +UNH,2025-08-15,calls,UNH250815C00730000,730.0,USD,3.8,0.0,0.0,0.0,0.0,REGULAR,2025-04-14 14:37:00,0.2500075,False,0.0,0.0 +UNH,2025-08-15,calls,UNH250815C00740000,740.0,USD,0.59,0.0,3.0,0.0,2.96,REGULAR,2025-05-14 13:47:51,0.9089364575195311,False,11.0,0.0 +UNH,2025-08-15,calls,UNH250815C00750000,750.0,USD,0.68,0.0,1.0,0.19,2.5,REGULAR,2025-04-29 16:27:53,0.9060067993164063,False,2.0,0.0 +UNH,2025-08-15,calls,UNH250815C00760000,760.0,USD,0.4,0.099999994,10.0,0.2,0.9,REGULAR,2025-05-16 14:40:21,0.8120135986328124,False,369.0,33.333332 +UNH,2025-08-15,calls,UNH250815C00780000,780.0,USD,0.27,-0.01999998,4.0,0.15,0.6,REGULAR,2025-05-16 14:41:34,0.7929708203125,False,106.0,-6.896545 +UNH,2025-08-15,calls,UNH250815C00800000,800.0,USD,0.71,0.0,92.0,0.0,0.0,REGULAR,2025-03-07 14:47:32,0.500005,False,33.0,0.0 +UNH,2025-08-15,calls,UNH250815C00820000,820.0,USD,0.32,0.0,10.0,0.0,2.72,REGULAR,2025-03-26 15:36:04,0.97460962890625,False,36.0,0.0 +UNH,2025-08-15,calls,UNH250815C00840000,840.0,USD,0.42,0.0,2.0,0.01,1.2,REGULAR,2025-05-07 17:16:16,0.8911143701171874,False,149.0,0.0 +UNH,2025-08-15,calls,UNH250815C00860000,860.0,USD,1.75,0.0,2.0,0.01,2.0,REGULAR,2024-12-06 18:42:10,0.9682620361328125,False,2.0,0.0 +UNH,2025-08-15,calls,UNH250815C00880000,880.0,USD,0.04,0.0,135.0,0.0,0.0,REGULAR,2025-03-07 19:53:49,0.500005,False,66.0,0.0 +UNH,2025-08-15,calls,UNH250815C00900000,900.0,USD,0.28,0.15,44.0,0.14,0.29,REGULAR,2025-05-16 19:56:25,0.8369156933593749,False,1174.0,115.38463 +UNH,2025-08-15,puts,UNH250815P00130000,130.0,USD,1.19,1.19,120.0,1.0,1.19,REGULAR,2025-05-16 19:59:33,0.8869640209960936,False,0.0,0.0 +UNH,2025-08-15,puts,UNH250815P00135000,135.0,USD,1.35,1.35,13.0,0.85,1.3,REGULAR,2025-05-16 19:48:59,0.8466812207031249,False,0.0,0.0 +UNH,2025-08-15,puts,UNH250815P00150000,150.0,USD,2.0,2.0,7.0,1.69,2.21,REGULAR,2025-05-16 19:11:59,0.8343522424316405,False,0.0,0.0 +UNH,2025-08-15,puts,UNH250815P00155000,155.0,USD,2.41,2.41,4.0,1.5,2.7,REGULAR,2025-05-16 16:47:47,0.811403253173828,False,0.0,0.0 +UNH,2025-08-15,puts,UNH250815P00160000,160.0,USD,2.34,2.34,563.0,2.16,2.59,REGULAR,2025-05-16 19:56:06,0.797853583984375,False,723.0,0.0 +UNH,2025-08-15,puts,UNH250815P00165000,165.0,USD,2.78,2.78,13.0,2.63,2.85,REGULAR,2025-05-16 19:56:06,0.7886984020996093,False,78.0,0.0 +UNH,2025-08-15,puts,UNH250815P00170000,170.0,USD,3.25,3.25,11.0,2.85,3.2,REGULAR,2025-05-16 18:39:00,0.7722190747070312,False,46.0,0.0 +UNH,2025-08-15,puts,UNH250815P00175000,175.0,USD,3.59,3.59,9.0,2.85,3.6,REGULAR,2025-05-16 19:57:36,0.7497583618164063,False,11.0,0.0 +UNH,2025-08-15,puts,UNH250815P00180000,180.0,USD,4.0,4.0,54.0,3.7,4.05,REGULAR,2025-05-16 19:45:00,0.7511011218261718,False,64.0,0.0 +UNH,2025-08-15,puts,UNH250815P00185000,185.0,USD,4.4,4.4,47.0,4.3,4.5,REGULAR,2025-05-16 19:41:13,0.7424342163085937,False,33.0,0.0 +UNH,2025-08-15,puts,UNH250815P00190000,190.0,USD,4.95,4.95,693.0,4.8,5.0,REGULAR,2025-05-16 19:42:54,0.7305935144042968,False,562.0,0.0 +UNH,2025-08-15,puts,UNH250815P00195000,195.0,USD,5.55,5.55,29.0,5.4,5.6,REGULAR,2025-05-16 19:17:29,0.7210721252441408,False,81.0,0.0 +UNH,2025-08-15,puts,UNH250815P00200000,200.0,USD,6.2,6.2,249.0,6.0,6.25,REGULAR,2025-05-16 19:55:41,0.7106962524414062,False,832.0,0.0 +UNH,2025-08-15,puts,UNH250815P00210000,210.0,USD,7.65,7.65,154.0,7.4,7.85,REGULAR,2025-05-16 19:56:01,0.6929351995849609,False,155.0,0.0 +UNH,2025-08-15,puts,UNH250815P00220000,220.0,USD,9.53,9.53,871.0,9.25,9.7,REGULAR,2025-05-16 19:57:28,0.6781648394775392,False,515.0,0.0 +UNH,2025-08-15,puts,UNH250815P00230000,230.0,USD,11.55,-4.9900007,271.0,11.2,11.9,REGULAR,2025-05-16 19:59:50,0.6615024084472658,False,417.0,-30.16929 +UNH,2025-08-15,puts,UNH250815P00240000,240.0,USD,14.35,-5.539999,332.0,13.45,14.5,REGULAR,2025-05-16 19:55:27,0.6458775646972656,False,290.0,-27.853188 +UNH,2025-08-15,puts,UNH250815P00250000,250.0,USD,17.49,-6.300001,198.0,16.75,17.9,REGULAR,2025-05-16 19:57:46,0.642703768310547,False,754.0,-26.481718 +UNH,2025-08-15,puts,UNH250815P00260000,260.0,USD,21.25,-7.0,301.0,20.1,21.05,REGULAR,2025-05-16 19:49:25,0.6286658227539064,False,422.0,-24.77876 +UNH,2025-08-15,puts,UNH250815P00270000,270.0,USD,25.2,-9.049999,443.0,24.3,25.55,REGULAR,2025-05-16 19:59:07,0.6279334082031252,False,367.0,-26.423355 +UNH,2025-08-15,puts,UNH250815P00280000,280.0,USD,29.32,-8.240002,254.0,28.7,29.65,REGULAR,2025-05-16 19:59:07,0.6169777072143555,False,590.0,-21.938236 +UNH,2025-08-15,puts,UNH250815P00290000,290.0,USD,34.09,-9.560001,119.0,32.9,34.55,REGULAR,2025-05-16 19:59:34,0.6038552798461917,False,197.0,-21.901491 +UNH,2025-08-15,puts,UNH250815P00300000,300.0,USD,39.79,-10.239998,97.0,38.7,40.65,REGULAR,2025-05-16 19:48:33,0.6076394216918947,True,820.0,-20.467714 +UNH,2025-08-15,puts,UNH250815P00310000,310.0,USD,46.42,-11.910004,93.0,44.35,46.4,REGULAR,2025-05-16 19:49:25,0.5996133789062501,True,540.0,-20.418314 +UNH,2025-08-15,puts,UNH250815P00320000,320.0,USD,53.02,-10.360001,33.0,51.15,52.5,REGULAR,2025-05-16 18:27:42,0.5975382043457032,True,451.0,-16.345852 +UNH,2025-08-15,puts,UNH250815P00330000,330.0,USD,61.7,-16.8,16.0,57.0,59.55,REGULAR,2025-05-16 17:30:33,0.5885661260986328,True,368.0,-21.401272 +UNH,2025-08-15,puts,UNH250815P00340000,340.0,USD,66.3,-16.939995,9.0,64.4,66.8,REGULAR,2025-05-16 19:50:34,0.5888102642822266,True,659.0,-20.350786 +UNH,2025-08-15,puts,UNH250815P00350000,350.0,USD,73.5,-15.269997,37.0,70.7,74.7,REGULAR,2025-05-16 19:50:26,0.5784343914794923,True,207.0,-17.201754 +UNH,2025-08-15,puts,UNH250815P00360000,360.0,USD,84.65,-11.299995,21.0,79.65,82.4,REGULAR,2025-05-16 17:15:37,0.5860942269897461,True,191.0,-11.776963 +UNH,2025-08-15,puts,UNH250815P00370000,370.0,USD,104.0,-1.4300003,3.0,87.35,92.5,REGULAR,2025-05-16 13:39:59,0.6012613116455079,True,336.0,-1.3563504 +UNH,2025-08-15,puts,UNH250815P00380000,380.0,USD,98.07,-16.29,10.0,96.0,99.05,REGULAR,2025-05-16 19:24:05,0.5833171551513672,True,1242.0,-14.244493 +UNH,2025-08-15,puts,UNH250815P00390000,390.0,USD,106.34,-15.4900055,13.0,102.1,108.0,REGULAR,2025-05-16 18:59:58,0.5547529876708985,True,1613.0,-12.714442 +UNH,2025-08-15,puts,UNH250815P00400000,400.0,USD,114.4,-18.43,15.0,113.3,116.65,REGULAR,2025-05-16 19:41:13,0.5828288787841795,True,384.0,-13.874878 +UNH,2025-08-15,puts,UNH250815P00410000,410.0,USD,137.65,-12.920013,5.0,120.2,125.5,REGULAR,2025-05-16 15:20:41,0.5487105676269532,True,694.0,-8.580735 +UNH,2025-08-15,puts,UNH250815P00420000,420.0,USD,134.45,-15.770004,23.0,131.9,134.45,REGULAR,2025-05-16 19:59:50,0.5853923297119141,True,866.0,-10.497939 +UNH,2025-08-15,puts,UNH250815P00430000,430.0,USD,155.78,-10.589996,29.0,141.85,144.6,REGULAR,2025-05-16 16:36:02,0.6124306335449221,True,406.0,-6.3653283 +UNH,2025-08-15,puts,UNH250815P00440000,440.0,USD,167.25,-20.399994,18.0,151.65,153.25,REGULAR,2025-05-16 15:47:11,0.6103554589843752,True,749.0,-10.8713 +UNH,2025-08-15,puts,UNH250815P00450000,450.0,USD,163.51,-21.39,9.0,159.8,164.65,REGULAR,2025-05-16 18:32:05,0.6252478881835939,True,322.0,-11.568415 +UNH,2025-08-15,puts,UNH250815P00460000,460.0,USD,191.75,3.149994,22.0,169.4,174.65,REGULAR,2025-05-16 16:00:12,0.6397741101074219,True,395.0,1.6701982 +UNH,2025-08-15,puts,UNH250815P00470000,470.0,USD,183.89,-27.029999,16.0,179.05,184.35,REGULAR,2025-05-16 17:00:47,0.6480748083496093,True,1422.0,-12.815285 +UNH,2025-08-15,puts,UNH250815P00480000,480.0,USD,206.15,-8.470001,7.0,188.2,193.65,REGULAR,2025-05-16 15:47:16,0.6340368627929689,True,259.0,-3.9465108 +UNH,2025-08-15,puts,UNH250815P00490000,490.0,USD,213.95,-15.180008,1.0,197.95,203.3,REGULAR,2025-05-16 14:39:32,0.6383092810058593,True,224.0,-6.625063 +UNH,2025-08-15,puts,UNH250815P00500000,500.0,USD,228.15,0.0,5.0,208.05,214.2,REGULAR,2025-05-15 18:54:58,0.6817658776855471,True,187.0,0.0 +UNH,2025-08-15,puts,UNH250815P00510000,510.0,USD,233.45,-4.600006,1.0,216.6,224.0,REGULAR,2025-05-16 13:40:32,0.6569858520507813,True,204.0,-1.9323697 +UNH,2025-08-15,puts,UNH250815P00520000,520.0,USD,269.0,0.0,4.0,225.1,234.4,REGULAR,2025-05-15 14:53:41,0.639652041015625,True,579.0,0.0 +UNH,2025-08-15,puts,UNH250815P00530000,530.0,USD,242.7,-28.050003,3.0,235.25,244.0,REGULAR,2025-05-16 18:17:39,0.6469761865234375,True,503.0,-10.360112 +UNH,2025-08-15,puts,UNH250815P00540000,540.0,USD,253.95,33.649994,1.0,245.3,253.45,REGULAR,2025-05-16 17:15:27,0.6433141137695313,True,299.0,15.274623 +UNH,2025-08-15,puts,UNH250815P00550000,550.0,USD,263.85,25.050003,1.0,255.1,263.3,REGULAR,2025-05-16 17:15:27,0.6430699755859376,True,149.0,10.489951 +UNH,2025-08-15,puts,UNH250815P00560000,560.0,USD,181.3,0.0,4.0,265.25,273.1,REGULAR,2025-05-12 19:01:21,0.6552768847656252,True,86.0,0.0 +UNH,2025-08-15,puts,UNH250815P00570000,570.0,USD,153.0,0.0,2.0,275.7,283.0,REGULAR,2025-04-28 17:19:57,0.6853058813476562,True,17.0,0.0 +UNH,2025-08-15,puts,UNH250815P00580000,580.0,USD,261.55,0.0,2.0,285.1,292.9,REGULAR,2025-05-13 15:18:02,0.665286550292969,True,24.0,0.0 +UNH,2025-08-15,puts,UNH250815P00590000,590.0,USD,165.11,0.0,673.0,295.05,302.75,REGULAR,2025-04-24 19:18:01,0.667239655761719,True,1.0,0.0 +UNH,2025-08-15,puts,UNH250815P00600000,600.0,USD,285.6,0.0,2.0,305.35,312.65,REGULAR,2025-05-14 15:43:38,0.6916534741210938,True,0.0,0.0 +UNH,2025-08-15,puts,UNH250815P00610000,610.0,USD,44.85,0.0,1.0,315.25,322.6,REGULAR,2025-04-16 17:30:04,0.6958038232421876,True,0.0,0.0 +UNH,2025-08-15,puts,UNH250815P00620000,620.0,USD,57.05,0.0,2.0,0.0,0.0,REGULAR,2025-04-14 16:08:47,1.0000000000000003e-05,True,0.0,0.0 +UNH,2025-08-15,puts,UNH250815P00630000,630.0,USD,52.65,0.0,1.0,315.7,321.2,REGULAR,2025-04-11 18:15:20,1.0000000000000003e-05,True,0.0,0.0 +UNH,2025-08-15,puts,UNH250815P00640000,640.0,USD,156.2,0.0,1.0,345.2,352.5,REGULAR,2025-04-17 13:36:33,0.7226590234375,True,0.0,0.0 +UNH,2025-08-15,puts,UNH250815P00650000,650.0,USD,167.0,0.0,11.0,355.1,362.5,REGULAR,2025-04-17 13:32:05,0.727541787109375,True,0.0,0.0 +UNH,2025-08-15,puts,UNH250815P00660000,660.0,USD,131.65,0.0,4.0,164.8,172.6,REGULAR,2025-02-06 20:59:21,1.0000000000000003e-05,True,2.0,0.0 +UNH,2025-08-15,puts,UNH250815P00670000,670.0,USD,131.6,0.0,1.0,179.1,184.7,REGULAR,2025-02-11 16:39:48,1.0000000000000003e-05,True,0.0,0.0 +UNH,2025-08-15,puts,UNH250815P00680000,680.0,USD,134.65,0.0,0.0,87.95,92.9,REGULAR,2024-10-15 14:06:48,1.0000000000000003e-05,True,3.0,0.0 +UNH,2025-08-15,puts,UNH250815P00690000,690.0,USD,98.39,0.0,0.0,306.1,312.0,REGULAR,2025-04-10 14:16:39,1.0000000000000003e-05,True,0.0,0.0 +UNH,2025-08-15,puts,UNH250815P00700000,700.0,USD,118.0,0.0,10.0,0.0,0.0,REGULAR,2025-04-14 14:40:53,1.0000000000000003e-05,True,0.0,0.0 +UNH,2025-08-15,puts,UNH250815P00720000,720.0,USD,122.4,0.0,2.0,119.55,127.95,REGULAR,2024-10-14 15:16:02,1.0000000000000003e-05,True,0.0,0.0 +UNH,2025-08-15,puts,UNH250815P00740000,740.0,USD,192.0,0.0,2.0,0.0,0.0,REGULAR,2024-10-15 14:07:08,1.0000000000000003e-05,True,0.0,0.0 +UNH,2025-08-15,puts,UNH250815P00780000,780.0,USD,181.35,0.0,0.0,176.8,161.8,REGULAR,2024-10-11 18:29:51,1.0000000000000003e-05,True,0.0,0.0 +UNH,2025-08-15,puts,UNH250815P00800000,800.0,USD,401.0,0.0,5.0,505.1,512.25,REGULAR,2025-05-02 15:00:55,0.85742330078125,True,0.0,0.0 +UNH,2025-09-19,calls,UNH250919C00155000,155.0,USD,124.75,124.75,4.0,136.1,144.1,REGULAR,2025-05-16 14:43:12,0.7570825073242189,True,0.0,0.0 +UNH,2025-09-19,calls,UNH250919C00160000,160.0,USD,123.85,123.85,16.0,131.6,139.1,REGULAR,2025-05-16 14:29:37,0.7385280053710936,True,4.0,0.0 +UNH,2025-09-19,calls,UNH250919C00165000,165.0,USD,118.21,118.21,3.0,127.15,133.55,REGULAR,2025-05-16 15:04:46,0.7070341796875,True,1.0,0.0 +UNH,2025-09-19,calls,UNH250919C00170000,170.0,USD,113.55,113.55,12.0,122.95,129.05,REGULAR,2025-05-16 13:49:58,0.7074003869628906,True,0.0,0.0 +UNH,2025-09-19,calls,UNH250919C00175000,175.0,USD,118.49,118.49,5.0,119.15,124.5,REGULAR,2025-05-16 17:58:42,0.7117948742675781,True,0.0,0.0 +UNH,2025-09-19,calls,UNH250919C00180000,180.0,USD,87.8,87.8,0.0,113.65,120.2,REGULAR,2025-05-15 14:27:46,0.6845124322509766,True,2.0,0.0 +UNH,2025-09-19,calls,UNH250919C00185000,185.0,USD,104.45,104.45,15.0,110.15,115.5,REGULAR,2025-05-16 13:58:20,0.6871369177246094,True,12.0,0.0 +UNH,2025-09-19,calls,UNH250919C00190000,190.0,USD,95.85,95.85,3.0,106.05,111.2,REGULAR,2025-05-16 16:27:25,0.6831086376953126,True,4.0,0.0 +UNH,2025-09-19,calls,UNH250919C00195000,195.0,USD,91.8,91.8,2.0,103.55,106.05,REGULAR,2025-05-16 13:51:23,0.6884186431884767,True,4.0,0.0 +UNH,2025-09-19,calls,UNH250919C00200000,200.0,USD,99.35,99.35,46.0,99.15,102.1,REGULAR,2025-05-16 19:57:35,0.6804841522216798,True,39.0,0.0 +UNH,2025-09-19,calls,UNH250919C00210000,210.0,USD,92.0,92.0,21.0,90.8,93.0,REGULAR,2025-05-16 18:54:13,0.6506992938232423,True,17.0,0.0 +UNH,2025-09-19,calls,UNH250919C00220000,220.0,USD,84.0,84.0,16.0,82.8,86.0,REGULAR,2025-05-16 18:55:19,0.6461522201538085,True,8.0,0.0 +UNH,2025-09-19,calls,UNH250919C00230000,230.0,USD,76.69,11.639999,13.0,75.25,81.0,REGULAR,2025-05-16 19:56:19,0.659183095703125,True,29.0,17.893925 +UNH,2025-09-19,calls,UNH250919C00240000,240.0,USD,70.0,70.0,61.0,68.7,71.95,REGULAR,2025-05-16 19:21:08,0.6335791036987305,True,61.0,0.0 +UNH,2025-09-19,calls,UNH250919C00250000,250.0,USD,63.0,11.0,209.0,62.2,65.1,REGULAR,2025-05-16 19:47:53,0.6239661627197266,True,357.0,21.153847 +UNH,2025-09-19,calls,UNH250919C00260000,260.0,USD,56.8,9.23,91.0,56.2,57.85,REGULAR,2025-05-16 19:38:36,0.6093178717041017,True,251.0,19.402985 +UNH,2025-09-19,calls,UNH250919C00270000,270.0,USD,50.85,9.049999,418.0,50.4,52.6,REGULAR,2025-05-16 19:42:47,0.6068764898681642,True,312.0,21.650717 +UNH,2025-09-19,calls,UNH250919C00280000,280.0,USD,45.4,7.75,1056.0,45.2,47.5,REGULAR,2025-05-16 19:57:42,0.6040078662109377,True,1352.0,20.584328 +UNH,2025-09-19,calls,UNH250919C00290000,290.0,USD,41.1,8.099998,484.0,40.2,41.9,REGULAR,2025-05-16 19:55:57,0.5930521652221681,True,204.0,24.54545 +UNH,2025-09-19,calls,UNH250919C00300000,300.0,USD,36.4,7.200001,2111.0,35.75,36.95,REGULAR,2025-05-16 19:59:54,0.5855906919860838,False,3206.0,24.657536 +UNH,2025-09-19,calls,UNH250919C00310000,310.0,USD,31.8,31.8,338.0,31.65,33.3,REGULAR,2025-05-16 19:58:28,0.584843018798828,False,661.0,0.0 +UNH,2025-09-19,calls,UNH250919C00320000,320.0,USD,27.95,5.75,632.0,27.85,29.0,REGULAR,2025-05-16 19:58:31,0.5762981823730469,False,1448.0,25.9009 +UNH,2025-09-19,calls,UNH250919C00330000,330.0,USD,25.0,5.8600006,479.0,23.75,25.55,REGULAR,2025-05-16 19:52:31,0.566685241394043,False,807.0,30.616512 +UNH,2025-09-19,calls,UNH250919C00340000,340.0,USD,21.55,4.6399994,287.0,21.6,22.15,REGULAR,2025-05-16 19:56:25,0.5672040350341796,False,495.0,27.439383 +UNH,2025-09-19,calls,UNH250919C00350000,350.0,USD,19.26,4.16,2620.0,19.0,19.45,REGULAR,2025-05-16 19:59:57,0.5650983432006836,False,3379.0,27.549665 +UNH,2025-09-19,calls,UNH250919C00360000,360.0,USD,17.05,4.049999,147.0,16.65,17.55,REGULAR,2025-05-16 19:59:54,0.5670819659423829,False,994.0,31.15384 +UNH,2025-09-19,calls,UNH250919C00370000,370.0,USD,14.95,3.5900002,119.0,14.55,15.05,REGULAR,2025-05-16 19:59:41,0.5620771331787109,False,414.0,31.602114 +UNH,2025-09-19,calls,UNH250919C00380000,380.0,USD,13.03,3.13,174.0,12.85,13.3,REGULAR,2025-05-16 19:59:57,0.5629621340942383,False,834.0,31.616163 +UNH,2025-09-19,calls,UNH250919C00390000,390.0,USD,11.5,2.8500004,251.0,11.3,11.8,REGULAR,2025-05-16 19:59:08,0.5639081695556643,False,1779.0,32.947983 +UNH,2025-09-19,calls,UNH250919C00400000,400.0,USD,10.25,2.5,2727.0,10.15,10.3,REGULAR,2025-05-16 19:59:53,0.5653729986572267,False,4156.0,32.258064 +UNH,2025-09-19,calls,UNH250919C00410000,410.0,USD,8.94,2.0799994,127.0,8.8,9.25,REGULAR,2025-05-16 19:57:45,0.566257999572754,False,536.0,30.320692 +UNH,2025-09-19,calls,UNH250919C00420000,420.0,USD,8.0,1.5999999,235.0,7.85,8.2,REGULAR,2025-05-16 19:58:58,0.5684857604980469,False,547.0,24.999998 +UNH,2025-09-19,calls,UNH250919C00430000,430.0,USD,7.3,1.3000002,104.0,6.9,7.45,REGULAR,2025-05-16 19:52:58,0.5715374877929689,False,736.0,21.66667 +UNH,2025-09-19,calls,UNH250919C00440000,440.0,USD,6.75,1.9899998,214.0,6.2,6.65,REGULAR,2025-05-16 19:50:45,0.5746502496337891,False,938.0,41.806717 +UNH,2025-09-19,calls,UNH250919C00450000,450.0,USD,5.75,1.5999999,1067.0,5.55,6.3,REGULAR,2025-05-16 19:58:56,0.5820964642333983,False,1413.0,38.55421 +UNH,2025-09-19,calls,UNH250919C00460000,460.0,USD,5.05,1.3700001,44.0,5.05,5.5,REGULAR,2025-05-16 19:45:37,0.5836833624267577,False,502.0,37.228264 +UNH,2025-09-19,calls,UNH250919C00470000,470.0,USD,4.54,1.06,1996.0,4.45,5.7,REGULAR,2025-05-16 19:44:27,0.5966226861572266,False,473.0,30.459768 +UNH,2025-09-19,calls,UNH250919C00480000,480.0,USD,4.25,1.1099999,85.0,4.05,4.95,REGULAR,2025-05-16 19:55:38,0.5968668243408204,False,1260.0,35.350315 +UNH,2025-09-19,calls,UNH250919C00490000,490.0,USD,3.79,0.8599999,37.0,3.4,4.3,REGULAR,2025-05-16 19:53:36,0.5922892333984376,False,890.0,29.351532 +UNH,2025-09-19,calls,UNH250919C00500000,500.0,USD,3.45,0.94000006,1412.0,3.35,3.5,REGULAR,2025-05-16 19:54:21,0.5931437170410157,False,5691.0,37.4502 +UNH,2025-09-19,calls,UNH250919C00510000,510.0,USD,3.14,0.8700001,39.0,2.78,3.7,REGULAR,2025-05-16 19:55:37,0.601810622558594,False,1075.0,38.325996 +UNH,2025-09-19,calls,UNH250919C00520000,520.0,USD,2.9,0.5,54.0,2.71,3.1,REGULAR,2025-05-16 19:56:07,0.6032754516601564,False,707.0,20.833332 +UNH,2025-09-19,calls,UNH250919C00530000,530.0,USD,2.41,0.4100001,40.0,2.43,3.25,REGULAR,2025-05-16 19:53:33,0.6151161535644531,False,316.0,20.500004 +UNH,2025-09-19,calls,UNH250919C00540000,540.0,USD,2.39,0.49000013,23.0,2.19,2.52,REGULAR,2025-05-16 19:43:12,0.6068154553222658,False,564.0,25.789482 +UNH,2025-09-19,calls,UNH250919C00550000,550.0,USD,2.23,0.43000007,204.0,2.14,2.25,REGULAR,2025-05-16 19:43:01,0.6123085644531252,False,2216.0,23.888893 +UNH,2025-09-19,calls,UNH250919C00560000,560.0,USD,2.23,0.51,20.0,1.77,2.41,REGULAR,2025-05-16 19:10:49,0.6198768481445314,False,922.0,29.651161 +UNH,2025-09-19,calls,UNH250919C00570000,570.0,USD,2.39,0.7700001,7.0,1.62,2.76,REGULAR,2025-05-16 19:50:26,0.6381261773681641,False,333.0,47.530872 +UNH,2025-09-19,calls,UNH250919C00580000,580.0,USD,1.69,0.29000008,57.0,1.38,2.14,REGULAR,2025-05-16 19:49:58,0.626102371826172,False,958.0,20.714293 +UNH,2025-09-19,calls,UNH250919C00590000,590.0,USD,1.58,0.26,17.0,1.58,2.0,REGULAR,2025-05-16 19:08:57,0.6398961791992188,False,353.0,19.696968 +UNH,2025-09-19,calls,UNH250919C00600000,600.0,USD,1.53,0.32999992,227.0,1.5,1.68,REGULAR,2025-05-16 19:59:32,0.6389196264648438,False,2527.0,27.499992 +UNH,2025-09-19,calls,UNH250919C00610000,610.0,USD,1.5,0.36,16.0,0.91,1.8,REGULAR,2025-05-16 19:32:40,0.6335485864257813,False,619.0,31.578949 +UNH,2025-09-19,calls,UNH250919C00620000,620.0,USD,1.44,0.37,7.0,0.92,1.5,REGULAR,2025-05-16 19:12:37,0.6333044482421876,False,306.0,34.579437 +UNH,2025-09-19,calls,UNH250919C00630000,630.0,USD,1.3,0.30999994,39.0,0.74,1.7,REGULAR,2025-05-16 18:59:48,0.6447789428710937,False,273.0,31.313124 +UNH,2025-09-19,calls,UNH250919C00640000,640.0,USD,1.28,0.26999998,25.0,0.74,1.4,REGULAR,2025-05-16 19:55:14,0.6423375610351563,False,209.0,26.732672 +UNH,2025-09-19,calls,UNH250919C00650000,650.0,USD,1.3,0.099999905,22.0,0.69,1.71,REGULAR,2025-05-16 18:31:22,0.6636996520996095,False,589.0,8.333325 +UNH,2025-09-19,calls,UNH250919C00660000,660.0,USD,1.13,0.31,1.0,0.49,1.74,REGULAR,2025-05-16 19:02:06,0.666263103027344,False,435.0,37.80488 +UNH,2025-09-19,calls,UNH250919C00670000,670.0,USD,0.89,0.0,1.0,0.5,2.25,REGULAR,2025-05-15 19:29:47,0.6978789978027344,False,1098.0,0.0 +UNH,2025-09-19,calls,UNH250919C00680000,680.0,USD,0.99,0.39,5.0,0.59,1.61,REGULAR,2025-05-16 19:15:25,0.6843293286132813,False,674.0,65.0 +UNH,2025-09-19,calls,UNH250919C00700000,700.0,USD,0.8,-0.060000002,22.0,0.65,1.23,REGULAR,2025-05-16 17:04:06,0.6872589868164063,False,438.0,-6.9767447 +UNH,2025-09-19,calls,UNH250919C00720000,720.0,USD,2.09,0.0,1.0,0.36,1.58,REGULAR,2025-04-17 13:33:58,0.7081328015136719,False,144.0,0.0 +UNH,2025-09-19,calls,UNH250919C00740000,740.0,USD,2.47,0.0,1.0,0.24,2.7,REGULAR,2025-05-15 17:31:17,0.7703880383300781,False,48.0,0.0 +UNH,2025-09-19,calls,UNH250919C00760000,760.0,USD,1.67,0.0,1.0,0.19,1.11,REGULAR,2025-04-07 15:09:02,0.7036162451171876,False,31.0,0.0 +UNH,2025-09-19,calls,UNH250919C00780000,780.0,USD,1.11,0.0,2.0,0.21,1.28,REGULAR,2025-04-17 19:27:14,0.7316921362304687,False,891.0,0.0 +UNH,2025-09-19,calls,UNH250919C00800000,800.0,USD,0.45,-0.02000001,1.0,0.2,1.0,REGULAR,2025-05-16 13:30:58,0.7268093725585938,False,102.0,-4.2553215 +UNH,2025-09-19,calls,UNH250919C00820000,820.0,USD,0.65,0.0,3.0,0.18,2.83,REGULAR,2025-04-17 19:55:22,0.8392350061035156,False,20.0,0.0 +UNH,2025-09-19,calls,UNH250919C00840000,840.0,USD,0.27,0.0,16.0,0.16,1.24,REGULAR,2025-05-15 19:37:08,0.7700218310546876,False,49.0,0.0 +UNH,2025-09-19,calls,UNH250919C00860000,860.0,USD,0.48,-0.07000002,1.0,0.01,0.93,REGULAR,2025-05-16 19:57:56,0.747072841796875,False,14.0,-12.727277 +UNH,2025-09-19,calls,UNH250919C00880000,880.0,USD,0.18,0.0,1.0,0.12,2.76,REGULAR,2025-04-21 15:50:37,0.8781750463867187,False,67.0,0.0 +UNH,2025-09-19,calls,UNH250919C00900000,900.0,USD,0.23,0.030000001,116.0,0.22,0.3,REGULAR,2025-05-16 19:59:16,0.7241238525390624,False,3258.0,15.000001 +UNH,2025-09-19,puts,UNH250919P00130000,130.0,USD,1.58,1.58,15.0,1.46,1.65,REGULAR,2025-05-16 19:43:05,0.8029804858398437,False,0.0,0.0 +UNH,2025-09-19,puts,UNH250919P00135000,135.0,USD,1.68,1.68,6.0,0.95,2.42,REGULAR,2025-05-16 19:27:27,0.7817404638671875,False,0.0,0.0 +UNH,2025-09-19,puts,UNH250919P00140000,140.0,USD,2.53,2.53,3.0,1.07,2.76,REGULAR,2025-05-16 15:16:49,0.7685570019531252,False,0.0,0.0 +UNH,2025-09-19,puts,UNH250919P00150000,150.0,USD,2.6,2.6,126.0,1.92,2.79,REGULAR,2025-05-16 19:34:11,0.737307314453125,False,0.0,0.0 +UNH,2025-09-19,puts,UNH250919P00155000,155.0,USD,3.25,3.25,4.0,2.0,3.3,REGULAR,2025-05-16 17:51:41,0.7249783361816406,False,0.0,0.0 +UNH,2025-09-19,puts,UNH250919P00160000,160.0,USD,3.19,3.19,285.0,3.0,3.3,REGULAR,2025-05-16 19:59:51,0.7230252307128906,False,788.0,0.0 +UNH,2025-09-19,puts,UNH250919P00165000,165.0,USD,3.67,3.67,7.0,3.3,3.75,REGULAR,2025-05-16 19:47:53,0.7116728051757812,False,29.0,0.0 +UNH,2025-09-19,puts,UNH250919P00170000,170.0,USD,4.05,4.05,22.0,3.85,4.2,REGULAR,2025-05-16 19:30:40,0.7047148669433594,False,73.0,0.0 +UNH,2025-09-19,puts,UNH250919P00175000,175.0,USD,4.55,4.55,13.0,4.15,4.65,REGULAR,2025-05-16 19:36:03,0.6903717486572267,False,71.0,0.0 +UNH,2025-09-19,puts,UNH250919P00180000,180.0,USD,5.15,5.15,105.0,4.85,5.2,REGULAR,2025-05-16 19:47:16,0.6851227777099609,False,132.0,0.0 +UNH,2025-09-19,puts,UNH250919P00185000,185.0,USD,5.68,5.68,9.0,5.45,6.0,REGULAR,2025-05-16 19:17:17,0.6804841522216798,False,21.0,0.0 +UNH,2025-09-19,puts,UNH250919P00190000,190.0,USD,6.44,6.44,55.0,6.1,6.5,REGULAR,2025-05-16 19:50:12,0.6694979339599609,False,35.0,0.0 +UNH,2025-09-19,puts,UNH250919P00195000,195.0,USD,7.0,7.0,11.0,6.2,7.15,REGULAR,2025-05-16 19:58:07,0.6508823974609376,False,142.0,0.0 +UNH,2025-09-19,puts,UNH250919P00200000,200.0,USD,8.04,8.04,753.0,7.45,7.95,REGULAR,2025-05-16 19:50:12,0.6513096392822266,False,382.0,0.0 +UNH,2025-09-19,puts,UNH250919P00210000,210.0,USD,9.48,9.48,90.0,9.1,9.95,REGULAR,2025-05-16 19:55:43,0.6389196264648438,False,215.0,0.0 +UNH,2025-09-19,puts,UNH250919P00220000,220.0,USD,11.66,11.66,80.0,11.2,11.9,REGULAR,2025-05-16 19:57:04,0.624729094543457,False,363.0,0.0 +UNH,2025-09-19,puts,UNH250919P00230000,230.0,USD,14.2,-5.660001,172.0,13.85,14.3,REGULAR,2025-05-16 19:57:26,0.6151771881103516,False,607.0,-28.499498 +UNH,2025-09-19,puts,UNH250919P00240000,240.0,USD,17.01,-6.6399994,175.0,15.5,17.0,REGULAR,2025-05-16 19:58:19,0.5924113024902344,False,735.0,-28.076109 +UNH,2025-09-19,puts,UNH250919P00250000,250.0,USD,20.45,-6.699999,276.0,19.65,20.5,REGULAR,2025-05-16 19:47:23,0.5946390634155273,False,7455.0,-24.677713 +UNH,2025-09-19,puts,UNH250919P00260000,260.0,USD,23.78,-7.9699993,174.0,23.25,24.0,REGULAR,2025-05-16 19:57:07,0.5846293978881835,False,407.0,-25.10236 +UNH,2025-09-19,puts,UNH250919P00270000,270.0,USD,28.15,-8.85,593.0,27.5,28.3,REGULAR,2025-05-16 19:57:29,0.5801738760375977,False,459.0,-23.918919 +UNH,2025-09-19,puts,UNH250919P00280000,280.0,USD,33.1,-10.02,153.0,32.15,33.3,REGULAR,2025-05-16 19:45:56,0.5778850805664062,False,3405.0,-23.237478 +UNH,2025-09-19,puts,UNH250919P00290000,290.0,USD,38.15,-9.119999,108.0,36.55,38.5,REGULAR,2025-05-16 19:54:25,0.569065588684082,False,317.0,-19.293419 +UNH,2025-09-19,puts,UNH250919P00300000,300.0,USD,43.16,-10.389999,222.0,41.2,43.45,REGULAR,2025-05-16 19:42:56,0.5546004013061524,True,14480.0,-19.402426 +UNH,2025-09-19,puts,UNH250919P00310000,310.0,USD,48.22,-12.219997,27.0,47.8,50.6,REGULAR,2025-05-16 19:06:22,0.5649762741088868,True,387.0,-20.218395 +UNH,2025-09-19,puts,UNH250919P00320000,320.0,USD,55.4,-11.150002,138.0,53.6,55.6,REGULAR,2025-05-16 18:36:30,0.5481917739868166,True,296.0,-16.754322 +UNH,2025-09-19,puts,UNH250919P00330000,330.0,USD,60.58,-21.07,12.0,61.05,63.85,REGULAR,2025-05-16 19:06:15,0.5625043750000001,True,317.0,-25.805265 +UNH,2025-09-19,puts,UNH250919P00340000,340.0,USD,69.2,-14.300003,17.0,68.0,69.3,REGULAR,2025-05-16 18:37:57,0.5471541867065431,True,791.0,-17.125753 +UNH,2025-09-19,puts,UNH250919P00350000,350.0,USD,75.69,-13.989998,22.0,74.7,76.35,REGULAR,2025-05-16 19:31:21,0.5368088311767578,True,615.0,-15.599908 +UNH,2025-09-19,puts,UNH250919P00360000,360.0,USD,81.63,-22.21,29.0,82.35,84.2,REGULAR,2025-05-16 19:06:15,0.5356186575317383,True,1874.0,-21.388676 +UNH,2025-09-19,puts,UNH250919P00370000,370.0,USD,89.96,-16.440002,14.0,89.45,92.6,REGULAR,2025-05-16 19:14:52,0.5298814102172852,True,527.0,-15.45113 +UNH,2025-09-19,puts,UNH250919P00380000,380.0,USD,98.06,-16.720001,17.0,97.55,101.5,REGULAR,2025-05-16 19:14:52,0.5332383102416992,True,326.0,-14.566999 +UNH,2025-09-19,puts,UNH250919P00390000,390.0,USD,119.94,-9.059998,2.0,106.9,110.4,REGULAR,2025-05-16 14:37:37,0.5452010812377931,True,346.0,-7.023254 +UNH,2025-09-19,puts,UNH250919P00400000,400.0,USD,117.65,-14.700005,20.0,114.75,118.0,REGULAR,2025-05-16 19:26:06,0.5255784747314454,True,782.0,-11.106916 +UNH,2025-09-19,puts,UNH250919P00410000,410.0,USD,124.31,-23.5,5.0,123.1,126.8,REGULAR,2025-05-16 19:04:01,0.5184069155883789,True,1199.0,-15.898789 +UNH,2025-09-19,puts,UNH250919P00420000,420.0,USD,133.82,-17.149994,24.0,132.8,135.75,REGULAR,2025-05-16 19:06:15,0.5253343365478516,True,665.0,-11.359869 +UNH,2025-09-19,puts,UNH250919P00430000,430.0,USD,143.83,-16.899994,25.0,139.8,145.8,REGULAR,2025-05-16 19:25:20,0.507817421875,True,899.0,-10.5145235 +UNH,2025-09-19,puts,UNH250919P00440000,440.0,USD,151.62,-26.40001,21.0,151.6,155.5,REGULAR,2025-05-16 19:06:15,0.5495650512695314,True,328.0,-14.8298 +UNH,2025-09-19,puts,UNH250919P00450000,450.0,USD,163.13,-25.779999,11.0,159.15,166.6,REGULAR,2025-05-16 18:35:24,0.5504805694580079,True,647.0,-13.6467085 +UNH,2025-09-19,puts,UNH250919P00460000,460.0,USD,185.0,-18.669998,4.0,168.6,175.2,REGULAR,2025-05-16 15:23:58,0.5388840057373048,True,387.0,-9.166788 +UNH,2025-09-19,puts,UNH250919P00470000,470.0,USD,194.1,-14.0,3.0,178.25,185.7,REGULAR,2025-05-16 14:34:51,0.5595136822509765,True,224.0,-6.7275343 +UNH,2025-09-19,puts,UNH250919P00480000,480.0,USD,202.7,98.369995,3.0,187.8,195.3,REGULAR,2025-05-16 14:30:39,0.5620160986328125,True,251.0,94.28735 +UNH,2025-09-19,puts,UNH250919P00490000,490.0,USD,214.1,-13.689987,4.0,197.4,204.95,REGULAR,2025-05-16 14:36:30,0.564579549560547,True,203.0,-6.009916 +UNH,2025-09-19,puts,UNH250919P00500000,500.0,USD,226.0,-2.449997,2.0,208.95,212.9,REGULAR,2025-05-16 14:42:29,0.5704388659667969,True,706.0,-1.0724434 +UNH,2025-09-19,puts,UNH250919P00510000,510.0,USD,237.7,-0.15000916,3.0,216.85,224.25,REGULAR,2025-05-16 16:18:33,0.5694623132324219,True,363.0,-0.06306881 +UNH,2025-09-19,puts,UNH250919P00520000,520.0,USD,245.75,-8.25,7.0,226.5,232.45,REGULAR,2025-05-16 16:24:26,0.5262498547363281,True,253.0,-3.2480314 +UNH,2025-09-19,puts,UNH250919P00530000,530.0,USD,253.9,-16.800018,5.0,236.45,244.35,REGULAR,2025-05-16 14:40:05,0.5915568188476563,True,751.0,-6.2061386 +UNH,2025-09-19,puts,UNH250919P00540000,540.0,USD,266.25,-1.1900024,2.0,246.2,253.55,REGULAR,2025-05-16 14:43:26,0.5776409423828125,True,382.0,-0.44496053 +UNH,2025-09-19,puts,UNH250919P00550000,550.0,USD,277.0,-6.9400024,1.0,256.05,263.35,REGULAR,2025-05-16 16:21:46,0.5804485314941408,True,122.0,-2.444179 +UNH,2025-09-19,puts,UNH250919P00560000,560.0,USD,286.55,0.0,28.0,265.0,273.9,REGULAR,2025-05-15 19:46:28,0.5767864587402343,True,472.0,0.0 +UNH,2025-09-19,puts,UNH250919P00570000,570.0,USD,170.3,0.0,7.0,275.8,283.1,REGULAR,2025-05-02 19:20:50,0.588993367919922,True,92.0,0.0 +UNH,2025-09-19,puts,UNH250919P00580000,580.0,USD,182.0,0.0,8.0,285.2,292.95,REGULAR,2025-05-02 18:30:56,0.5717816259765626,True,39.0,0.0 +UNH,2025-09-19,puts,UNH250919P00590000,590.0,USD,157.75,0.0,2.0,295.5,302.85,REGULAR,2025-04-23 17:49:23,0.5915568188476563,True,8.0,0.0 +UNH,2025-09-19,puts,UNH250919P00600000,600.0,USD,214.09,0.0,2.0,305.35,312.65,REGULAR,2025-05-09 13:30:20,0.5874064697265625,True,4.0,0.0 +UNH,2025-09-19,puts,UNH250919P00610000,610.0,USD,130.0,0.0,1.0,315.3,322.6,REGULAR,2025-04-17 13:39:21,0.5935099243164064,True,0.0,0.0 +UNH,2025-09-19,puts,UNH250919P00620000,620.0,USD,168.1,0.0,70.0,325.25,332.55,REGULAR,2025-04-17 17:25:24,0.5988809643554689,True,18.0,0.0 +UNH,2025-09-19,puts,UNH250919P00630000,630.0,USD,55.98,0.0,6.0,315.1,321.8,REGULAR,2025-04-11 17:58:21,1.0000000000000003e-05,True,0.0,0.0 +UNH,2025-09-19,puts,UNH250919P00640000,640.0,USD,158.36,0.0,1.0,345.1,352.45,REGULAR,2025-04-17 13:31:34,0.6054726953125001,True,0.0,0.0 +UNH,2025-09-19,puts,UNH250919P00650000,650.0,USD,77.15,0.0,1.0,0.0,0.0,REGULAR,2025-04-15 19:31:11,1.0000000000000003e-05,True,0.0,0.0 +UNH,2025-09-19,puts,UNH250919P00660000,660.0,USD,87.45,0.0,1.0,0.0,0.0,REGULAR,2025-04-14 17:45:48,1.0000000000000003e-05,True,0.0,0.0 +UNH,2025-09-19,puts,UNH250919P00670000,670.0,USD,128.55,0.0,4.0,267.25,273.4,REGULAR,2025-04-03 17:08:39,1.0000000000000003e-05,True,0.0,0.0 +UNH,2025-09-19,puts,UNH250919P00680000,680.0,USD,126.0,0.0,2.0,296.85,302.05,REGULAR,2025-04-08 15:22:33,1.0000000000000003e-05,True,0.0,0.0 +UNH,2025-09-19,puts,UNH250919P00700000,700.0,USD,251.95,0.0,1.0,405.1,412.45,REGULAR,2025-04-17 18:10:26,0.6613803393554689,True,0.0,0.0 +UNH,2025-09-19,puts,UNH250919P00720000,720.0,USD,177.9,0.0,2.0,185.45,192.75,REGULAR,2025-01-13 16:15:44,1.0000000000000003e-05,True,0.0,0.0 +UNH,2025-09-19,puts,UNH250919P00740000,740.0,USD,181.65,0.0,2.0,355.55,363.3,REGULAR,2025-04-09 14:28:56,1.0000000000000003e-05,True,0.0,0.0 +UNH,2025-09-19,puts,UNH250919P00780000,780.0,USD,182.25,0.0,0.0,0.0,184.95,REGULAR,2024-10-14 14:07:35,1.0000000000000003e-05,True,0.0,0.0 +UNH,2025-09-19,puts,UNH250919P00800000,800.0,USD,395.0,0.0,5.0,505.1,512.25,REGULAR,2025-05-01 15:13:03,0.72851833984375,True,0.0,0.0 +UNH,2025-09-19,puts,UNH250919P00840000,840.0,USD,296.05,0.0,0.0,236.2,244.85,REGULAR,2024-10-15 13:30:55,1.0000000000000003e-05,True,0.0,0.0 +UNH,2025-09-19,puts,UNH250919P00900000,900.0,USD,633.81,633.81,0.0,605.05,612.1,REGULAR,2025-05-15 17:57:58,0.7812521875,True,0.0,0.0 +UNH,2025-12-19,calls,UNH251219C00160000,160.0,USD,138.23,138.23,13.0,133.7,140.0,REGULAR,2025-05-16 18:53:20,0.6176185699462893,True,30.0,0.0 +UNH,2025-12-19,calls,UNH251219C00165000,165.0,USD,117.7,117.7,2.0,129.45,135.9,REGULAR,2025-05-16 16:16:28,0.6184120190429689,True,1.0,0.0 +UNH,2025-12-19,calls,UNH251219C00170000,170.0,USD,125.75,125.75,7.0,125.25,130.75,REGULAR,2025-05-16 17:27:58,0.6021768298339845,True,1.0,0.0 +UNH,2025-12-19,calls,UNH251219C00175000,175.0,USD,102.0,102.0,0.0,120.95,127.4,REGULAR,2025-05-15 15:21:39,0.609226319885254,True,3.0,0.0 +UNH,2025-12-19,calls,UNH251219C00180000,180.0,USD,121.07,121.07,14.0,116.55,122.45,REGULAR,2025-05-16 19:36:18,0.5916788879394532,True,11.0,0.0 +UNH,2025-12-19,calls,UNH251219C00185000,185.0,USD,98.64,98.64,0.0,112.9,118.8,REGULAR,2025-05-15 17:46:47,0.5986978607177735,True,2.0,0.0 +UNH,2025-12-19,calls,UNH251219C00190000,190.0,USD,114.05,114.05,12.0,110.6,113.65,REGULAR,2025-05-16 19:16:48,0.601139242553711,True,26.0,0.0 +UNH,2025-12-19,calls,UNH251219C00195000,195.0,USD,94.2,94.2,16.0,106.7,109.85,REGULAR,2025-05-16 16:17:29,0.5989114816284181,True,1.0,0.0 +UNH,2025-12-19,calls,UNH251219C00200000,200.0,USD,103.47,103.47,28.0,103.35,108.35,REGULAR,2025-05-16 19:51:42,0.6225623681640625,True,44.0,0.0 +UNH,2025-12-19,calls,UNH251219C00210000,210.0,USD,96.2,96.2,22.0,95.25,99.55,REGULAR,2025-05-16 19:51:39,0.5958597543334961,True,23.0,0.0 +UNH,2025-12-19,calls,UNH251219C00220000,220.0,USD,89.5,16.480003,28.0,89.0,92.25,REGULAR,2025-05-16 19:56:07,0.5945475115966796,True,40.0,22.569164 +UNH,2025-12-19,calls,UNH251219C00230000,230.0,USD,83.9,13.200005,14.0,79.2,84.95,REGULAR,2025-05-16 19:38:13,0.5615583395385743,True,42.0,18.670446 +UNH,2025-12-19,calls,UNH251219C00240000,240.0,USD,76.55,10.450005,37.0,75.65,77.6,REGULAR,2025-05-16 19:53:35,0.5709881768798828,True,95.0,15.809387 +UNH,2025-12-19,calls,UNH251219C00250000,250.0,USD,70.55,9.550003,82.0,66.85,72.65,REGULAR,2025-05-16 19:59:53,0.5556685058593751,True,633.0,15.655743 +UNH,2025-12-19,calls,UNH251219C00260000,260.0,USD,63.5,8.5,701.0,63.8,67.0,REGULAR,2025-05-16 19:54:37,0.5689740368652343,True,1010.0,15.454546 +UNH,2025-12-19,calls,UNH251219C00270000,270.0,USD,59.35,8.349998,582.0,58.15,60.35,REGULAR,2025-05-16 19:20:26,0.5551802294921876,True,526.0,16.372547 +UNH,2025-12-19,calls,UNH251219C00280000,280.0,USD,53.45,7.290001,590.0,53.1,54.9,REGULAR,2025-05-16 19:58:44,0.5488326367187502,True,287.0,15.792896 +UNH,2025-12-19,calls,UNH251219C00290000,290.0,USD,48.6,6.449997,165.0,48.35,50.4,REGULAR,2025-05-16 19:58:24,0.546101340789795,True,463.0,15.302484 +UNH,2025-12-19,calls,UNH251219C00300000,300.0,USD,44.5,6.25,1546.0,43.4,44.8,REGULAR,2025-05-16 19:59:59,0.5325364129638672,False,4038.0,16.33987 +UNH,2025-12-19,calls,UNH251219C00310000,310.0,USD,40.19,6.1899986,215.0,39.8,41.15,REGULAR,2025-05-16 19:59:16,0.5342301216125489,False,258.0,18.205877 +UNH,2025-12-19,calls,UNH251219C00320000,320.0,USD,35.85,4.5199986,543.0,35.95,37.35,REGULAR,2025-05-16 19:59:17,0.530400203857422,False,544.0,14.427061 +UNH,2025-12-19,calls,UNH251219C00330000,330.0,USD,32.59,4.290001,308.0,32.45,33.65,REGULAR,2025-05-16 19:57:08,0.5259446820068359,False,525.0,15.159014 +UNH,2025-12-19,calls,UNH251219C00340000,340.0,USD,29.5,3.9500008,151.0,29.1,31.4,REGULAR,2025-05-16 19:47:42,0.5275010629272462,False,369.0,15.459887 +UNH,2025-12-19,calls,UNH251219C00350000,350.0,USD,26.6,3.58,2814.0,26.55,27.55,REGULAR,2025-05-16 19:59:32,0.5216875224304198,False,735.0,15.551694 +UNH,2025-12-19,calls,UNH251219C00360000,360.0,USD,23.12,2.42,482.0,23.5,24.25,REGULAR,2025-05-16 19:55:44,0.5132342378234862,False,447.0,11.690822 +UNH,2025-12-19,calls,UNH251219C00370000,370.0,USD,21.2,3.2000008,133.0,21.05,21.95,REGULAR,2025-05-16 19:47:13,0.5114489773559571,False,187.0,17.777782 +UNH,2025-12-19,calls,UNH251219C00380000,380.0,USD,19.15,3.3999996,501.0,18.4,19.65,REGULAR,2025-05-16 19:57:59,0.5058032818603515,False,1097.0,21.5873 +UNH,2025-12-19,calls,UNH251219C00390000,390.0,USD,17.21,2.5599995,238.0,16.2,17.5,REGULAR,2025-05-16 19:59:45,0.5012562081909181,False,1438.0,17.4744 +UNH,2025-12-19,calls,UNH251219C00400000,400.0,USD,15.45,1.9499998,949.0,15.25,15.75,REGULAR,2025-05-16 19:59:21,0.5052234536743164,False,2818.0,14.444444 +UNH,2025-12-19,calls,UNH251219C00410000,410.0,USD,13.82,1.3699999,2164.0,13.65,14.25,REGULAR,2025-05-16 19:48:41,0.5045215563964844,False,1000.0,11.004015 +UNH,2025-12-19,calls,UNH251219C00420000,420.0,USD,12.45,1.4899998,104.0,12.0,13.45,REGULAR,2025-05-16 19:56:56,0.506444144592285,False,560.0,13.594888 +UNH,2025-12-19,calls,UNH251219C00430000,430.0,USD,12.69,2.6899996,54.0,11.05,12.0,REGULAR,2025-05-16 19:01:26,0.5069629382324219,False,516.0,26.899996 +UNH,2025-12-19,calls,UNH251219C00440000,440.0,USD,10.2,1.3999996,157.0,10.1,10.75,REGULAR,2025-05-16 19:57:47,0.5072375936889649,False,280.0,15.909086 +UNH,2025-12-19,calls,UNH251219C00450000,450.0,USD,9.05,0.6500006,494.0,9.2,9.55,REGULAR,2025-05-16 19:58:31,0.506566213684082,False,1078.0,7.7381024 +UNH,2025-12-19,calls,UNH251219C00460000,460.0,USD,8.45,1.1999998,2100.0,8.15,8.6,REGULAR,2025-05-16 19:40:05,0.5050098327636718,False,232.0,16.551722 +UNH,2025-12-19,calls,UNH251219C00470000,470.0,USD,8.0,1.0,104.0,7.45,8.15,REGULAR,2025-05-16 19:02:38,0.5095874237060547,False,302.0,14.285715 +UNH,2025-12-19,calls,UNH251219C00480000,480.0,USD,6.94,0.78999996,36.0,6.8,7.0,REGULAR,2025-05-16 19:50:06,0.5066577655029296,False,420.0,12.845528 +UNH,2025-12-19,calls,UNH251219C00490000,490.0,USD,6.32,0.78999996,48.0,6.15,6.55,REGULAR,2025-05-16 19:58:53,0.5092212164306642,False,334.0,14.285713 +UNH,2025-12-19,calls,UNH251219C00500000,500.0,USD,5.8,0.4000001,866.0,5.7,6.0,REGULAR,2025-05-16 19:59:22,0.5117541500854492,False,1977.0,7.4074087 +UNH,2025-12-19,calls,UNH251219C00510000,510.0,USD,5.3,0.35000038,1589.0,5.15,5.45,REGULAR,2025-05-16 19:59:10,0.5120288055419921,False,208.0,7.070715 +UNH,2025-12-19,calls,UNH251219C00520000,520.0,USD,4.85,0.4000001,83.0,4.4,5.05,REGULAR,2025-05-16 19:43:05,0.5103198382568359,False,308.0,8.988767 +UNH,2025-12-19,calls,UNH251219C00530000,530.0,USD,4.65,0.4500003,497.0,4.3,4.65,REGULAR,2025-05-16 19:01:25,0.5156908782958984,False,390.0,10.7142935 +UNH,2025-12-19,calls,UNH251219C00540000,540.0,USD,4.29,0.53999996,228.0,3.75,5.0,REGULAR,2025-05-16 19:51:10,0.5245103701782227,False,159.0,14.4 +UNH,2025-12-19,calls,UNH251219C00550000,550.0,USD,3.75,0.099999905,322.0,3.5,4.05,REGULAR,2025-05-16 19:32:42,0.5188036401367188,False,1337.0,2.7397234 +UNH,2025-12-19,calls,UNH251219C00560000,560.0,USD,3.45,0.35000014,57.0,3.25,3.8,REGULAR,2025-05-16 19:23:30,0.5219164019775391,False,161.0,11.290327 +UNH,2025-12-19,calls,UNH251219C00570000,570.0,USD,3.79,0.63999987,5.0,3.0,6.25,REGULAR,2025-05-16 17:03:04,0.5639692041015626,False,158.0,20.317455 +UNH,2025-12-19,calls,UNH251219C00580000,580.0,USD,2.97,0.059999943,38.0,2.8,3.35,REGULAR,2025-05-16 19:35:55,0.5277757183837892,False,250.0,2.0618536 +UNH,2025-12-19,calls,UNH251219C00590000,590.0,USD,2.77,0.03999996,27.0,2.48,3.45,REGULAR,2025-05-16 19:26:09,0.5336960693359375,False,197.0,1.4652001 +UNH,2025-12-19,calls,UNH251219C00600000,600.0,USD,2.54,0.03999996,250.0,2.39,2.75,REGULAR,2025-05-16 19:55:11,0.5286912365722658,False,1197.0,1.5999984 +UNH,2025-12-19,calls,UNH251219C00610000,610.0,USD,2.35,0.049999952,40.0,1.9,2.86,REGULAR,2025-05-16 19:56:26,0.5303391693115236,False,224.0,2.173911 +UNH,2025-12-19,calls,UNH251219C00620000,620.0,USD,2.75,0.52,6.0,1.85,2.95,REGULAR,2025-05-16 19:42:41,0.5399826275634767,False,271.0,23.318384 +UNH,2025-12-19,calls,UNH251219C00630000,630.0,USD,2.1,0.00999999,1.0,1.7,2.72,REGULAR,2025-05-16 13:52:56,0.5407150421142579,False,689.0,0.47846848 +UNH,2025-12-19,calls,UNH251219C00640000,640.0,USD,2.34,0.28999996,10.0,1.4,3.7,REGULAR,2025-05-16 13:30:58,0.5632367895507813,False,250.0,14.146339 +UNH,2025-12-19,calls,UNH251219C00650000,650.0,USD,2.05,0.089999914,37.0,1.8,2.4,REGULAR,2025-05-16 18:43:56,0.5524947094726562,False,298.0,4.591832 +UNH,2025-12-19,calls,UNH251219C00660000,660.0,USD,1.5,0.100000024,4.0,0.69,4.35,REGULAR,2025-05-16 15:55:21,0.5786174951171875,False,92.0,7.142859 +UNH,2025-12-19,calls,UNH251219C00670000,670.0,USD,1.62,0.0,1.0,0.79,4.1,REGULAR,2025-05-15 19:53:38,0.5835612933349608,False,73.0,0.0 +UNH,2025-12-19,calls,UNH251219C00680000,680.0,USD,1.7,0.0,6.0,1.03,2.8,REGULAR,2025-05-15 16:04:26,0.567387138671875,False,96.0,0.0 +UNH,2025-12-19,calls,UNH251219C00690000,690.0,USD,3.3,1.9,2.0,0.66,2.78,REGULAR,2025-05-16 16:25:01,0.5650678259277344,False,6.0,135.71428 +UNH,2025-12-19,calls,UNH251219C00700000,700.0,USD,1.6,0.25,138.0,1.4,1.6,REGULAR,2025-05-16 19:59:58,0.5601850622558593,False,386.0,18.518518 +UNH,2025-12-19,calls,UNH251219C00710000,710.0,USD,1.15,0.0,40.0,0.48,3.5,REGULAR,2025-05-15 13:36:09,0.5933878552246095,False,82.0,0.0 +UNH,2025-12-19,calls,UNH251219C00720000,720.0,USD,0.5,-1.43,1.0,0.82,1.35,REGULAR,2025-05-16 17:01:34,0.5473678076171876,False,196.0,-74.09326 +UNH,2025-12-19,calls,UNH251219C00730000,730.0,USD,0.98,0.0,1.0,0.42,1.45,REGULAR,2025-05-15 15:03:38,0.5424850439453126,False,7.0,0.0 +UNH,2025-12-19,calls,UNH251219C00740000,740.0,USD,1.2,0.0,1.0,0.3,3.65,REGULAR,2025-04-30 15:57:53,0.6137733935546876,False,39.0,0.0 +UNH,2025-12-19,calls,UNH251219C00760000,760.0,USD,0.86,0.0,16.0,0.35,2.08,REGULAR,2025-05-15 17:34:57,0.5826457751464844,False,438.0,0.0 +UNH,2025-12-19,calls,UNH251219C00780000,780.0,USD,0.85,0.0,1.0,0.32,1.84,REGULAR,2025-05-12 19:44:23,0.5852092260742188,False,12.0,0.0 +UNH,2025-12-19,calls,UNH251219C00800000,800.0,USD,0.84,-0.66,13.0,0.37,1.2,REGULAR,2025-05-16 19:19:49,0.5721478332519532,False,221.0,-44.000004 +UNH,2025-12-19,calls,UNH251219C00820000,820.0,USD,0.9,0.14999998,652.0,0.64,0.9,REGULAR,2025-05-16 19:58:28,0.5820354296875,False,1447.0,19.999998 +UNH,2025-12-19,calls,UNH251219C00840000,840.0,USD,0.5,-0.19999999,221.0,0.5,2.42,REGULAR,2025-05-16 18:18:20,0.6472203247070312,False,592.0,-28.571426 +UNH,2025-12-19,calls,UNH251219C00860000,860.0,USD,0.6,-0.51,3.0,0.22,1.53,REGULAR,2025-05-16 19:29:41,0.6136513244628907,False,65.0,-45.945946 +UNH,2025-12-19,calls,UNH251219C00880000,880.0,USD,0.52,0.01999998,248.0,0.5,0.52,REGULAR,2025-05-16 18:45:09,0.5837443969726561,False,1081.0,3.9999962 +UNH,2025-12-19,calls,UNH251219C00900000,900.0,USD,0.5,0.060000002,305.0,0.45,0.5,REGULAR,2025-05-16 19:55:11,0.5886271606445312,False,521.0,13.636364 +UNH,2025-12-19,puts,UNH251219P00130000,130.0,USD,2.65,2.65,281.0,2.1,2.7,REGULAR,2025-05-16 19:41:49,0.667239655761719,False,0.0,0.0 +UNH,2025-12-19,puts,UNH251219P00135000,135.0,USD,3.51,3.51,6.0,2.25,3.2,REGULAR,2025-05-16 17:59:54,0.6579624047851562,False,0.0,0.0 +UNH,2025-12-19,puts,UNH251219P00140000,140.0,USD,5.15,5.15,3.0,1.5,3.95,REGULAR,2025-05-16 16:01:56,0.63086306640625,False,0.0,0.0 +UNH,2025-12-19,puts,UNH251219P00145000,145.0,USD,5.34,5.34,11.0,3.7,4.05,REGULAR,2025-05-16 15:15:42,0.6577793011474609,False,0.0,0.0 +UNH,2025-12-19,puts,UNH251219P00150000,150.0,USD,4.6,4.6,9.0,4.2,4.55,REGULAR,2025-05-16 18:32:33,0.6507603283691408,False,0.0,0.0 +UNH,2025-12-19,puts,UNH251219P00160000,160.0,USD,5.5,5.5,201.0,5.4,5.7,REGULAR,2025-05-16 19:59:08,0.6384923846435546,False,782.0,0.0 +UNH,2025-12-19,puts,UNH251219P00165000,165.0,USD,6.35,6.35,103.0,5.9,6.25,REGULAR,2025-05-16 18:41:47,0.6283606500244141,False,119.0,0.0 +UNH,2025-12-19,puts,UNH251219P00170000,170.0,USD,6.55,6.55,498.0,6.6,6.85,REGULAR,2025-05-16 19:39:36,0.6209754699707033,False,42.0,0.0 +UNH,2025-12-19,puts,UNH251219P00175000,175.0,USD,7.45,7.45,140.0,7.25,7.55,REGULAR,2025-05-16 19:47:50,0.6131020135498049,False,62.0,0.0 +UNH,2025-12-19,puts,UNH251219P00180000,180.0,USD,8.18,8.18,302.0,8.0,8.3,REGULAR,2025-05-16 19:57:10,0.6061135580444338,False,90.0,0.0 +UNH,2025-12-19,puts,UNH251219P00185000,185.0,USD,9.1,9.1,62.0,8.7,9.2,REGULAR,2025-05-16 19:43:00,0.5991861370849609,False,35.0,0.0 +UNH,2025-12-19,puts,UNH251219P00190000,190.0,USD,9.55,9.55,215.0,9.4,10.1,REGULAR,2025-05-16 19:53:41,0.5911600942993166,False,165.0,0.0 +UNH,2025-12-19,puts,UNH251219P00195000,195.0,USD,10.74,10.74,219.0,10.55,11.1,REGULAR,2025-05-16 19:26:05,0.5879557806396485,False,68.0,0.0 +UNH,2025-12-19,puts,UNH251219P00200000,200.0,USD,12.0,12.0,1177.0,11.5,12.1,REGULAR,2025-05-16 19:52:12,0.5813945669555663,False,2302.0,0.0 +UNH,2025-12-19,puts,UNH251219P00210000,210.0,USD,14.25,-5.7299995,586.0,13.0,14.45,REGULAR,2025-05-16 19:57:18,0.5648236877441408,False,680.0,-28.678677 +UNH,2025-12-19,puts,UNH251219P00220000,220.0,USD,16.85,-6.0599995,443.0,16.0,17.1,REGULAR,2025-05-16 19:59:04,0.5598188549804688,False,529.0,-26.451328 +UNH,2025-12-19,puts,UNH251219P00230000,230.0,USD,19.75,-6.620001,176.0,18.9,20.0,REGULAR,2025-05-16 19:53:36,0.5510298803710938,False,1015.0,-25.104288 +UNH,2025-12-19,puts,UNH251219P00240000,240.0,USD,22.99,-7.8099995,83.0,22.0,23.3,REGULAR,2025-05-16 19:58:31,0.5423019403076172,False,442.0,-25.357141 +UNH,2025-12-19,puts,UNH251219P00250000,250.0,USD,26.45,-8.75,297.0,25.75,26.75,REGULAR,2025-05-16 19:59:45,0.534886242980957,False,1346.0,-24.857954 +UNH,2025-12-19,puts,UNH251219P00260000,260.0,USD,30.5,-8.290001,189.0,28.95,30.85,REGULAR,2025-05-16 19:54:43,0.5240526110839843,False,439.0,-21.37149 +UNH,2025-12-19,puts,UNH251219P00270000,270.0,USD,35.0,-9.400002,166.0,33.7,35.05,REGULAR,2025-05-16 19:54:47,0.5195970892333983,False,929.0,-21.171173 +UNH,2025-12-19,puts,UNH251219P00280000,280.0,USD,39.63,-9.169998,355.0,38.25,39.8,REGULAR,2025-05-16 19:48:50,0.5131579446411132,False,521.0,-18.79098 +UNH,2025-12-19,puts,UNH251219P00290000,290.0,USD,44.56,-14.439999,320.0,42.8,44.75,REGULAR,2025-05-16 19:59:27,0.5041248318481445,False,288.0,-24.474575 +UNH,2025-12-19,puts,UNH251219P00300000,300.0,USD,50.45,-11.049999,528.0,48.25,50.25,REGULAR,2025-05-16 19:59:11,0.5108996664428712,True,1625.0,-17.96748 +UNH,2025-12-19,puts,UNH251219P00310000,310.0,USD,56.1,-12.300003,156.0,53.95,56.0,REGULAR,2025-05-16 19:51:29,0.5057727645874023,True,607.0,-17.98246 +UNH,2025-12-19,puts,UNH251219P00320000,320.0,USD,62.0,-12.629997,17.0,60.65,63.35,REGULAR,2025-05-16 18:57:27,0.500005,True,274.0,-16.923485 +UNH,2025-12-19,puts,UNH251219P00330000,330.0,USD,68.95,-13.5,55.0,66.75,68.5,REGULAR,2025-05-16 18:49:30,0.4964955136108399,True,590.0,-16.37356 +UNH,2025-12-19,puts,UNH251219P00340000,340.0,USD,78.14,-15.360001,6.0,72.9,76.2,REGULAR,2025-05-16 17:36:46,0.5034229345703125,True,360.0,-16.427807 +UNH,2025-12-19,puts,UNH251219P00350000,350.0,USD,85.12,-11.739998,36.0,79.95,83.15,REGULAR,2025-05-16 17:54:37,0.4989063781738281,True,580.0,-12.1205845 +UNH,2025-12-19,puts,UNH251219P00360000,360.0,USD,95.0,-10.0,4.0,87.65,89.5,REGULAR,2025-05-16 16:44:06,0.4841970526123047,True,254.0,-9.523809 +UNH,2025-12-19,puts,UNH251219P00370000,370.0,USD,99.81,-11.870003,7.0,94.7,98.15,REGULAR,2025-05-16 17:36:46,0.49416094223022466,True,312.0,-10.628584 +UNH,2025-12-19,puts,UNH251219P00380000,380.0,USD,106.78,-15.880005,15.0,102.5,105.05,REGULAR,2025-05-16 17:11:50,0.4798941171264648,True,331.0,-12.94636 +UNH,2025-12-19,puts,UNH251219P00390000,390.0,USD,111.77,-16.32,3.0,110.8,113.75,REGULAR,2025-05-16 19:34:54,0.48590601989746096,True,322.0,-12.741041 +UNH,2025-12-19,puts,UNH251219P00400000,400.0,USD,121.08,-14.419998,27.0,118.0,122.45,REGULAR,2025-05-16 19:45:32,0.49002585174560553,True,554.0,-10.642065 +UNH,2025-12-19,puts,UNH251219P00410000,410.0,USD,133.67,-18.130005,14.0,126.85,130.8,REGULAR,2025-05-16 18:03:41,0.48718774536132814,True,363.0,-11.943349 +UNH,2025-12-19,puts,UNH251219P00420000,420.0,USD,135.28,-22.050003,3.0,135.85,138.6,REGULAR,2025-05-16 19:15:47,0.4733939379882813,True,1782.0,-14.015129 +UNH,2025-12-19,puts,UNH251219P00430000,430.0,USD,146.85,-18.149994,14.0,144.95,147.3,REGULAR,2025-05-16 19:44:02,0.4705253143310547,True,257.0,-10.999996 +UNH,2025-12-19,puts,UNH251219P00440000,440.0,USD,157.61,-21.509995,4.0,153.6,156.85,REGULAR,2025-05-16 18:28:51,0.4800467034912109,True,275.0,-12.008706 +UNH,2025-12-19,puts,UNH251219P00450000,450.0,USD,170.0,-11.899994,14.0,162.4,166.85,REGULAR,2025-05-16 16:52:21,0.49646499633789065,True,436.0,-6.542053 +UNH,2025-12-19,puts,UNH251219P00460000,460.0,USD,179.31,-15.050003,152.0,172.15,176.15,REGULAR,2025-05-16 18:01:57,0.49979137908935545,True,556.0,-7.7433643 +UNH,2025-12-19,puts,UNH251219P00470000,470.0,USD,183.05,-26.949997,2.0,179.7,186.8,REGULAR,2025-05-16 19:59:45,0.5267991656494142,True,105.0,-12.833331 +UNH,2025-12-19,puts,UNH251219P00480000,480.0,USD,193.0,20.75,3.0,188.85,195.95,REGULAR,2025-05-16 18:35:56,0.5258836474609375,True,141.0,12.046444 +UNH,2025-12-19,puts,UNH251219P00490000,490.0,USD,241.36,0.0,2.0,198.2,205.7,REGULAR,2025-05-15 14:48:37,0.5352524502563477,True,249.0,0.0 +UNH,2025-12-19,puts,UNH251219P00500000,500.0,USD,211.89,-26.61,49.0,207.65,214.45,REGULAR,2025-05-16 19:47:38,0.523442265625,True,515.0,-11.157233 +UNH,2025-12-19,puts,UNH251219P00510000,510.0,USD,220.08,29.479996,35.0,217.45,224.7,REGULAR,2025-05-16 19:41:51,0.5418136639404298,True,302.0,15.466944 +UNH,2025-12-19,puts,UNH251219P00520000,520.0,USD,229.69,20.479996,4.0,227.15,234.3,REGULAR,2025-05-16 19:30:11,0.5458419439697266,True,691.0,9.789205 +UNH,2025-12-19,puts,UNH251219P00530000,530.0,USD,256.0,-15.600006,1.0,236.9,244.25,REGULAR,2025-05-16 14:42:31,0.5570112658691408,True,136.0,-5.743743 +UNH,2025-12-19,puts,UNH251219P00540000,540.0,USD,265.8,-14.170013,2.0,246.6,253.9,REGULAR,2025-05-16 14:42:03,0.56094799407959,True,169.0,-5.061261 +UNH,2025-12-19,puts,UNH251219P00550000,550.0,USD,290.4,0.0,3.0,255.55,263.65,REGULAR,2025-05-15 16:16:53,0.5665936895751953,True,321.0,0.0 +UNH,2025-12-19,puts,UNH251219P00560000,560.0,USD,268.84,-24.25,19.0,265.8,273.5,REGULAR,2025-05-16 19:21:04,0.5741314559936525,True,231.0,-8.27391 +UNH,2025-12-19,puts,UNH251219P00570000,570.0,USD,303.41,0.0,3.0,275.95,283.3,REGULAR,2025-05-15 16:54:06,0.5800212896728516,True,291.0,0.0 +UNH,2025-12-19,puts,UNH251219P00580000,580.0,USD,329.0,0.0,8.0,285.85,293.15,REGULAR,2025-05-15 14:32:48,0.5867961242675781,True,39.0,0.0 +UNH,2025-12-19,puts,UNH251219P00590000,590.0,USD,328.22,0.0,30.0,294.9,303.0,REGULAR,2025-05-15 15:38:16,0.5931437170410157,True,42.0,0.0 +UNH,2025-12-19,puts,UNH251219P00600000,600.0,USD,337.22,0.0,3.0,304.75,312.85,REGULAR,2025-05-15 15:55:16,0.5991861370849609,True,74.0,0.0 +UNH,2025-12-19,puts,UNH251219P00610000,610.0,USD,222.44,0.0,2.0,315.3,322.7,REGULAR,2025-05-08 17:51:51,0.6048318325805665,True,25.0,0.0 +UNH,2025-12-19,puts,UNH251219P00620000,620.0,USD,64.95,0.0,2.0,0.0,0.0,REGULAR,2025-04-15 19:31:28,1.0000000000000003e-05,True,0.0,0.0 +UNH,2025-12-19,puts,UNH251219P00630000,630.0,USD,223.0,0.0,1.0,335.15,342.55,REGULAR,2025-05-05 17:22:54,0.6194496063232424,True,0.0,0.0 +UNH,2025-12-19,puts,UNH251219P00640000,640.0,USD,183.8,0.0,3.0,345.2,352.5,REGULAR,2025-04-17 16:45:07,0.6271399591064455,True,0.0,0.0 +UNH,2025-12-19,puts,UNH251219P00650000,650.0,USD,78.65,0.0,2.0,355.15,362.5,REGULAR,2025-04-16 15:10:24,0.6360510028076172,True,0.0,0.0 +UNH,2025-12-19,puts,UNH251219P00660000,660.0,USD,150.35,0.0,4.0,118.0,126.95,REGULAR,2025-01-03 19:56:16,1.0000000000000003e-05,True,8.0,0.0 +UNH,2025-12-19,puts,UNH251219P00670000,670.0,USD,95.35,0.0,1.0,285.7,293.45,REGULAR,2025-04-09 17:35:46,1.0000000000000003e-05,True,0.0,0.0 +UNH,2025-12-19,puts,UNH251219P00680000,680.0,USD,103.25,0.0,1.0,0.0,0.0,REGULAR,2025-04-14 14:10:28,1.0000000000000003e-05,True,0.0,0.0 +UNH,2025-12-19,puts,UNH251219P00700000,700.0,USD,251.5,0.0,1.0,405.1,412.45,REGULAR,2025-04-17 18:08:46,0.5046436254882812,True,0.0,0.0 +UNH,2025-12-19,puts,UNH251219P00720000,720.0,USD,204.08,0.0,1.0,173.0,181.1,REGULAR,2025-01-03 15:52:42,1.0000000000000003e-05,True,0.0,0.0 +UNH,2025-12-19,puts,UNH251219P00740000,740.0,USD,147.15,0.0,2.0,140.1,128.0,REGULAR,2024-10-11 18:28:27,1.0000000000000003e-05,True,0.0,0.0 +UNH,2025-12-19,puts,UNH251219P00760000,760.0,USD,190.05,0.0,1.0,209.0,217.0,REGULAR,2024-11-05 19:12:52,1.0000000000000003e-05,True,0.0,0.0 +UNH,2025-12-19,puts,UNH251219P00780000,780.0,USD,182.75,0.0,0.0,177.2,184.95,REGULAR,2024-10-11 18:29:06,1.0000000000000003e-05,True,0.0,0.0 +UNH,2025-12-19,puts,UNH251219P00800000,800.0,USD,480.0,480.0,0.0,505.1,512.4,REGULAR,2025-05-13 17:57:38,0.5644574804687501,True,0.0,0.0 +UNH,2025-12-19,puts,UNH251219P00880000,880.0,USD,606.05,606.05,0.0,585.1,592.0,REGULAR,2025-05-15 19:43:13,0.5839885351562499,True,0.0,0.0 +UNH,2026-01-16,calls,UNH260116C00130000,130.0,USD,168.0,168.0,1.0,160.85,168.7,REGULAR,2025-05-16 19:14:14,0.6523472265625001,True,0.0,0.0 +UNH,2026-01-16,calls,UNH260116C00140000,140.0,USD,156.05,156.05,2.0,151.0,158.05,REGULAR,2025-05-16 17:31:52,0.5876506079101562,True,0.0,0.0 +UNH,2026-01-16,calls,UNH260116C00145000,145.0,USD,147.27,147.27,1.0,147.4,153.9,REGULAR,2025-05-16 17:36:19,0.6130409790039064,True,0.0,0.0 +UNH,2026-01-16,calls,UNH260116C00150000,150.0,USD,147.2,147.2,10.0,144.2,148.7,REGULAR,2025-05-16 18:52:36,0.6179237426757813,True,0.0,0.0 +UNH,2026-01-16,calls,UNH260116C00155000,155.0,USD,128.91,128.91,2.0,138.7,145.0,REGULAR,2025-05-16 13:35:01,0.606144075317383,True,0.0,0.0 +UNH,2026-01-16,calls,UNH260116C00160000,160.0,USD,137.45,137.45,5.0,134.4,140.75,REGULAR,2025-05-16 19:43:00,0.6039468316650394,True,89.0,0.0 +UNH,2026-01-16,calls,UNH260116C00165000,165.0,USD,134.0,134.0,1.0,131.05,136.7,REGULAR,2025-05-16 19:48:28,0.6159096026611328,True,2.0,0.0 +UNH,2026-01-16,calls,UNH260116C00170000,170.0,USD,125.96,125.96,1.0,127.15,132.55,REGULAR,2025-05-16 17:58:44,0.6156044299316408,True,13.0,0.0 +UNH,2026-01-16,calls,UNH260116C00175000,175.0,USD,126.0,126.0,7.0,121.05,128.8,REGULAR,2025-05-16 19:31:19,0.5918009570312501,True,1008.0,0.0 +UNH,2026-01-16,calls,UNH260116C00180000,180.0,USD,116.1,116.1,1.0,119.95,123.5,REGULAR,2025-05-16 18:04:11,0.6079751116943359,True,0.0,0.0 +UNH,2026-01-16,calls,UNH260116C00185000,185.0,USD,118.8,118.8,21.0,116.4,118.95,REGULAR,2025-05-16 19:40:54,0.6024209680175783,True,1000.0,0.0 +UNH,2026-01-16,calls,UNH260116C00190000,190.0,USD,113.97,113.97,5.0,111.75,114.95,REGULAR,2025-05-16 19:37:32,0.5903666452026368,True,7.0,0.0 +UNH,2026-01-16,calls,UNH260116C00195000,195.0,USD,109.73,109.73,16.0,107.9,114.05,REGULAR,2025-05-16 19:53:10,0.614261669921875,True,3.0,0.0 +UNH,2026-01-16,calls,UNH260116C00200000,200.0,USD,106.71,106.71,30.0,104.65,107.45,REGULAR,2025-05-16 19:30:26,0.5892985406494142,True,153.0,0.0 +UNH,2026-01-16,calls,UNH260116C00210000,210.0,USD,97.85,97.85,19.0,97.5,100.4,REGULAR,2025-05-16 19:44:53,0.5858806060791015,True,133.0,0.0 +UNH,2026-01-16,calls,UNH260116C00220000,220.0,USD,91.82,91.82,35.0,90.65,92.35,REGULAR,2025-05-16 19:51:58,0.5724987818908693,True,51.0,0.0 +UNH,2026-01-16,calls,UNH260116C00230000,230.0,USD,86.6,10.949997,19.0,83.9,88.1,REGULAR,2025-05-16 19:03:30,0.5830424996948241,True,70.0,14.47455 +UNH,2026-01-16,calls,UNH260116C00240000,240.0,USD,78.25,9.599998,809.0,77.85,81.2,REGULAR,2025-05-16 19:58:16,0.5750469741821288,True,3586.0,13.9839735 +UNH,2026-01-16,calls,UNH260116C00250000,250.0,USD,72.55,10.000004,222.0,72.15,73.9,REGULAR,2025-05-16 19:59:36,0.5632978240966797,True,410.0,15.987216 +UNH,2026-01-16,calls,UNH260116C00260000,260.0,USD,66.52,8.699997,133.0,66.6,68.2,REGULAR,2025-05-16 19:59:16,0.5589033367919922,True,916.0,15.046692 +UNH,2026-01-16,calls,UNH260116C00270000,270.0,USD,61.05,7.5,5907.0,61.05,61.5,REGULAR,2025-05-16 19:59:54,0.5453536676025392,True,7453.0,14.005603 +UNH,2026-01-16,calls,UNH260116C00280000,280.0,USD,56.52,6.5200005,551.0,56.0,56.85,REGULAR,2025-05-16 19:59:48,0.5431106480407715,True,4069.0,13.04 +UNH,2026-01-16,calls,UNH260116C00290000,290.0,USD,51.0,6.299999,445.0,51.0,52.2,REGULAR,2025-05-16 19:59:40,0.5378006425476074,True,606.0,14.093958 +UNH,2026-01-16,calls,UNH260116C00300000,300.0,USD,47.17,6.2199974,2769.0,46.55,47.5,REGULAR,2025-05-16 19:59:56,0.5320939125061035,False,2447.0,15.189248 +UNH,2026-01-16,calls,UNH260116C00310000,310.0,USD,42.35,5.4699974,145.0,42.6,43.95,REGULAR,2025-05-16 19:47:15,0.532109171142578,False,250.0,14.83188 +UNH,2026-01-16,calls,UNH260116C00320000,320.0,USD,39.0,5.34,450.0,38.7,39.7,REGULAR,2025-05-16 19:59:52,0.5258073542785646,False,869.0,15.864529 +UNH,2026-01-16,calls,UNH260116C00330000,330.0,USD,35.45,5.450001,167.0,35.2,36.85,REGULAR,2025-05-16 19:59:38,0.5261888201904297,False,509.0,18.166668 +UNH,2026-01-16,calls,UNH260116C00340000,340.0,USD,32.2,4.6900005,78.0,31.95,33.35,REGULAR,2025-05-16 19:59:45,0.5218248501586914,False,1382.0,17.04835 +UNH,2026-01-16,calls,UNH260116C00350000,350.0,USD,29.2,4.0,1159.0,28.85,29.45,REGULAR,2025-05-16 19:59:57,0.5135241519165038,False,1891.0,15.873014 +UNH,2026-01-16,calls,UNH260116C00360000,360.0,USD,26.45,3.9000015,112.0,26.05,26.95,REGULAR,2025-05-16 19:59:57,0.5118304432678222,False,719.0,17.294907 +UNH,2026-01-16,calls,UNH260116C00370000,370.0,USD,23.4,2.75,150.0,23.55,24.95,REGULAR,2025-05-16 19:59:17,0.5122576850891114,False,756.0,13.317192 +UNH,2026-01-16,calls,UNH260116C00380000,380.0,USD,21.55,3.1999989,667.0,21.2,21.8,REGULAR,2025-05-16 19:59:52,0.504765694580078,False,2314.0,17.438686 +UNH,2026-01-16,calls,UNH260116C00390000,390.0,USD,19.12,2.6800003,209.0,18.8,20.4,REGULAR,2025-05-16 19:44:49,0.5047962118530273,False,559.0,16.301704 +UNH,2026-01-16,calls,UNH260116C00400000,400.0,USD,17.38,2.1299992,3806.0,17.45,17.5,REGULAR,2025-05-16 19:59:33,0.5000507759094239,False,5758.0,13.967207 +UNH,2026-01-16,calls,UNH260116C00410000,410.0,USD,15.85,2.2700005,81.0,15.6,17.1,REGULAR,2025-05-16 19:59:21,0.5057727645874023,False,499.0,16.715761 +UNH,2026-01-16,calls,UNH260116C00420000,420.0,USD,14.14,1.5200005,274.0,14.05,15.15,REGULAR,2025-05-16 19:53:49,0.5018360363769532,False,1187.0,12.044377 +UNH,2026-01-16,calls,UNH260116C00430000,430.0,USD,12.8,1.8299999,334.0,12.55,13.2,REGULAR,2025-05-16 19:58:04,0.5006458627319336,False,525.0,16.681858 +UNH,2026-01-16,calls,UNH260116C00440000,440.0,USD,11.68,1.4800005,125.0,11.25,12.4,REGULAR,2025-05-16 19:40:49,0.5062610409545899,False,689.0,14.5098095 +UNH,2026-01-16,calls,UNH260116C00450000,450.0,USD,10.63,1.3800001,584.0,10.45,10.85,REGULAR,2025-05-16 19:59:48,0.49954724090576175,False,2081.0,14.9189205 +UNH,2026-01-16,calls,UNH260116C00460000,460.0,USD,9.55,1.25,59.0,9.4,9.85,REGULAR,2025-05-16 19:55:05,0.49927258544921876,False,453.0,15.06024 +UNH,2026-01-16,calls,UNH260116C00470000,470.0,USD,8.6,1.0000005,28.0,8.55,9.35,REGULAR,2025-05-16 19:44:37,0.5058032818603515,False,640.0,13.157901 +UNH,2026-01-16,calls,UNH260116C00480000,480.0,USD,8.0,1.25,95.0,7.85,8.65,REGULAR,2025-05-16 19:40:50,0.5011646563720704,False,752.0,18.518518 +UNH,2026-01-16,calls,UNH260116C00490000,490.0,USD,7.5,1.0,299.0,7.15,7.7,REGULAR,2025-05-16 19:58:38,0.5047046600341796,False,429.0,15.384616 +UNH,2026-01-16,calls,UNH260116C00500000,500.0,USD,6.76,0.7800002,3317.0,6.55,7.0,REGULAR,2025-05-16 19:59:53,0.5001270690917969,False,7225.0,13.043481 +UNH,2026-01-16,calls,UNH260116C00510000,510.0,USD,6.2,0.4699998,132.0,6.05,6.95,REGULAR,2025-05-16 19:59:38,0.5069629382324219,False,431.0,8.202439 +UNH,2026-01-16,calls,UNH260116C00520000,520.0,USD,5.55,0.59000015,60.0,5.55,5.95,REGULAR,2025-05-16 19:43:05,0.503209313659668,False,471.0,11.8951645 +UNH,2026-01-16,calls,UNH260116C00530000,530.0,USD,5.25,0.4499998,48.0,5.1,5.8,REGULAR,2025-05-16 19:59:45,0.5080310427856446,False,504.0,9.374995 +UNH,2026-01-16,calls,UNH260116C00540000,540.0,USD,4.84,0.41000032,134.0,4.7,5.0,REGULAR,2025-05-16 19:59:26,0.5051319018554687,False,271.0,9.255087 +UNH,2026-01-16,calls,UNH260116C00550000,550.0,USD,4.5,0.4000001,324.0,4.45,4.7,REGULAR,2025-05-16 19:55:50,0.5090381127929688,False,1565.0,9.7561 +UNH,2026-01-16,calls,UNH260116C00560000,560.0,USD,4.35,0.5999999,42.0,3.85,4.35,REGULAR,2025-05-16 19:59:52,0.5070239727783203,False,239.0,15.999998 +UNH,2026-01-16,calls,UNH260116C00570000,570.0,USD,4.3,0.8000002,65.0,3.65,5.0,REGULAR,2025-05-16 19:14:39,0.5228929547119141,False,717.0,22.85715 +UNH,2026-01-16,calls,UNH260116C00580000,580.0,USD,3.45,0.35000014,94.0,3.35,4.15,REGULAR,2025-05-16 19:45:28,0.5168505346679688,False,3588.0,11.290327 +UNH,2026-01-16,calls,UNH260116C00590000,590.0,USD,2.99,-0.07999992,205.0,3.1,3.85,REGULAR,2025-05-16 18:45:15,0.5181322601318359,False,490.0,-2.6058607 +UNH,2026-01-16,calls,UNH260116C00600000,600.0,USD,3.15,0.26999998,1953.0,3.0,3.3,REGULAR,2025-05-16 19:59:54,0.5170336383056642,False,3255.0,9.374999 +UNH,2026-01-16,calls,UNH260116C00610000,610.0,USD,2.9,0.3800001,24.0,2.8,3.05,REGULAR,2025-05-16 19:54:59,0.5184374328613282,False,287.0,15.0793705 +UNH,2026-01-16,calls,UNH260116C00620000,620.0,USD,2.65,0.17000008,38.0,2.37,2.85,REGULAR,2025-05-16 19:21:57,0.5158739819335938,False,424.0,6.8548417 +UNH,2026-01-16,calls,UNH260116C00630000,630.0,USD,2.54,0.13999987,157.0,2.44,2.65,REGULAR,2025-05-16 19:48:26,0.5217332983398437,False,970.0,5.8333273 +UNH,2026-01-16,calls,UNH260116C00640000,640.0,USD,2.48,0.26999998,1.0,2.14,2.79,REGULAR,2025-05-16 19:14:45,0.5267381311035157,False,331.0,12.217194 +UNH,2026-01-16,calls,UNH260116C00650000,650.0,USD,2.28,0.17000008,6.0,2.01,2.5,REGULAR,2025-05-16 17:56:52,0.5262498547363281,False,369.0,8.056876 +UNH,2026-01-16,calls,UNH260116C00660000,660.0,USD,1.9,-0.100000024,4.0,1.7,2.4,REGULAR,2025-05-16 19:38:24,0.5252733020019531,False,578.0,-5.000001 +UNH,2026-01-16,calls,UNH260116C00670000,670.0,USD,1.85,0.0,5.0,1.75,4.0,REGULAR,2025-05-15 18:48:41,0.5651898950195313,False,377.0,0.0 +UNH,2026-01-16,calls,UNH260116C00680000,680.0,USD,2.55,0.90999997,5.0,1.5,4.1,REGULAR,2025-05-16 14:38:40,0.5700116241455078,False,203.0,55.487804 +UNH,2026-01-16,calls,UNH260116C00700000,700.0,USD,1.74,0.24000001,99.0,1.66,1.72,REGULAR,2025-05-16 19:45:15,0.5369919348144532,False,1038.0,16.000002 +UNH,2026-01-16,calls,UNH260116C00720000,720.0,USD,1.6,0.13999999,7.0,1.1,2.29,REGULAR,2025-05-16 16:56:37,0.5506636730957033,False,182.0,9.58904 +UNH,2026-01-16,calls,UNH260116C00740000,740.0,USD,1.44,-0.059999943,2.0,0.88,4.55,REGULAR,2025-05-16 18:15:02,0.6090737335205079,False,253.0,-3.9999962 +UNH,2026-01-16,calls,UNH260116C00760000,760.0,USD,1.6,0.0,1.0,0.7,2.08,REGULAR,2025-05-15 19:59:30,0.5590864404296876,False,242.0,0.0 +UNH,2026-01-16,calls,UNH260116C00780000,780.0,USD,1.0,-0.14999998,1.0,1.0,1.88,REGULAR,2025-05-16 13:30:55,0.5739788696289063,False,720.0,-13.043477 +UNH,2026-01-16,calls,UNH260116C00800000,800.0,USD,0.88,0.00999999,35.0,0.84,1.23,REGULAR,2025-05-16 19:43:17,0.5585981640625001,False,290.0,1.1494242 +UNH,2026-01-16,calls,UNH260116C00820000,820.0,USD,0.85,-0.06999999,663.0,0.68,0.95,REGULAR,2025-05-16 19:57:48,0.5516402258300781,False,10386.0,-7.6086946 +UNH,2026-01-16,calls,UNH260116C00840000,840.0,USD,0.63,-0.19999999,222.0,0.62,1.36,REGULAR,2025-05-16 18:18:20,0.5766643896484375,False,507.0,-24.096384 +UNH,2026-01-16,calls,UNH260116C00860000,860.0,USD,0.7,-0.100000024,1.0,0.55,1.29,REGULAR,2025-05-16 15:15:37,0.581180946044922,False,131.0,-12.500003 +UNH,2026-01-16,calls,UNH260116C00880000,880.0,USD,0.65,0.099999964,38.0,0.58,0.9,REGULAR,2025-05-16 19:41:45,0.5747112841796875,False,645.0,18.18181 +UNH,2026-01-16,calls,UNH260116C00900000,900.0,USD,0.54,0.01000005,1063.0,0.5,0.53,REGULAR,2025-05-16 19:58:19,0.5590864404296876,False,6769.0,1.886802 +UNH,2026-01-16,puts,UNH260116P00130000,130.0,USD,3.05,3.05,685.0,2.11,3.95,REGULAR,2025-05-16 19:59:37,0.6611362011718751,False,0.0,0.0 +UNH,2026-01-16,puts,UNH260116P00135000,135.0,USD,5.0,5.0,6.0,1.16,5.9,REGULAR,2025-05-16 14:14:29,0.6574130938720704,False,0.0,0.0 +UNH,2026-01-16,puts,UNH260116P00140000,140.0,USD,4.5,4.5,13.0,2.54,7.65,REGULAR,2025-05-16 17:58:13,0.6926300268554688,False,0.0,0.0 +UNH,2026-01-16,puts,UNH260116P00145000,145.0,USD,4.65,4.65,7.0,2.98,4.75,REGULAR,2025-05-16 19:34:58,0.6185340881347658,False,0.0,0.0 +UNH,2026-01-16,puts,UNH260116P00150000,150.0,USD,5.1,5.1,121.0,4.8,5.2,REGULAR,2025-05-16 19:57:34,0.6344641046142578,False,0.0,0.0 +UNH,2026-01-16,puts,UNH260116P00155000,155.0,USD,6.0,6.0,2.0,4.55,5.95,REGULAR,2025-05-16 18:30:26,0.6167640863037109,False,0.0,0.0 +UNH,2026-01-16,puts,UNH260116P00160000,160.0,USD,6.2,6.2,318.0,6.1,6.5,REGULAR,2025-05-16 19:59:51,0.6233558172607423,False,1516.0,0.0 +UNH,2026-01-16,puts,UNH260116P00165000,165.0,USD,7.0,7.0,28.0,6.5,7.2,REGULAR,2025-05-16 19:45:49,0.6130409790039064,False,153.0,0.0 +UNH,2026-01-16,puts,UNH260116P00170000,170.0,USD,7.55,7.55,70.0,7.35,7.9,REGULAR,2025-05-16 19:51:13,0.6078530426025393,False,117.0,0.0 +UNH,2026-01-16,puts,UNH260116P00175000,175.0,USD,8.35,8.35,89.0,8.1,8.65,REGULAR,2025-05-16 19:28:30,0.6008340698242189,False,127.0,0.0 +UNH,2026-01-16,puts,UNH260116P00180000,180.0,USD,9.21,9.21,108.0,8.9,9.45,REGULAR,2025-05-16 19:59:44,0.5939371661376953,False,715.0,0.0 +UNH,2026-01-16,puts,UNH260116P00185000,185.0,USD,10.3,10.3,11.0,8.65,10.4,REGULAR,2025-05-16 19:46:53,0.5763592169189453,False,10.0,0.0 +UNH,2026-01-16,puts,UNH260116P00190000,190.0,USD,11.03,11.03,180.0,10.8,11.15,REGULAR,2025-05-16 19:54:04,0.5813030151367188,False,407.0,0.0 +UNH,2026-01-16,puts,UNH260116P00195000,195.0,USD,12.07,12.07,32.0,10.4,12.2,REGULAR,2025-05-16 19:08:44,0.5624738577270508,False,66.0,0.0 +UNH,2026-01-16,puts,UNH260116P00200000,200.0,USD,13.0,13.0,814.0,12.9,13.2,REGULAR,2025-05-16 19:59:08,0.5699505895996093,False,2617.0,0.0 +UNH,2026-01-16,puts,UNH260116P00210000,210.0,USD,15.33,-5.7700005,152.0,13.9,15.9,REGULAR,2025-05-16 19:39:30,0.5510909149169922,False,1184.0,-27.345974 +UNH,2026-01-16,puts,UNH260116P00220000,220.0,USD,18.4,-6.300001,207.0,16.7,18.75,REGULAR,2025-05-16 19:57:00,0.544651770324707,False,993.0,-25.506077 +UNH,2026-01-16,puts,UNH260116P00230000,230.0,USD,21.49,-7.08,406.0,20.0,21.75,REGULAR,2025-05-16 19:58:39,0.5385483157348634,False,1124.0,-24.781239 +UNH,2026-01-16,puts,UNH260116P00240000,240.0,USD,24.6,-8.449999,85.0,24.15,25.05,REGULAR,2025-05-16 19:41:22,0.5359238302612305,False,694.0,-25.56732 +UNH,2026-01-16,puts,UNH260116P00250000,250.0,USD,28.34,-8.66,307.0,27.8,28.9,REGULAR,2025-05-16 19:59:33,0.5293320993041993,False,1294.0,-23.405405 +UNH,2026-01-16,puts,UNH260116P00260000,260.0,USD,32.25,-8.75,383.0,31.75,32.95,REGULAR,2025-05-16 19:57:33,0.5220537297058103,False,2865.0,-21.341463 +UNH,2026-01-16,puts,UNH260116P00270000,270.0,USD,37.0,-9.700001,146.0,35.25,38.1,REGULAR,2025-05-16 19:51:35,0.5150042396545411,False,272.0,-20.77088 +UNH,2026-01-16,puts,UNH260116P00280000,280.0,USD,41.72,-10.23,343.0,40.45,42.9,REGULAR,2025-05-16 19:56:45,0.5119982882690429,False,754.0,-19.692009 +UNH,2026-01-16,puts,UNH260116P00290000,290.0,USD,46.77,-12.489998,35.0,45.4,47.15,REGULAR,2025-05-16 19:48:49,0.5011951736450196,False,333.0,-21.076609 +UNH,2026-01-16,puts,UNH260116P00300000,300.0,USD,52.0,-11.869999,179.0,50.9,53.25,REGULAR,2025-05-16 19:57:59,0.5000355172729493,True,2683.0,-18.584623 +UNH,2026-01-16,puts,UNH260116P00310000,310.0,USD,57.55,-12.000004,26.0,56.5,58.45,REGULAR,2025-05-16 19:58:54,0.5016529327392578,True,361.0,-17.253778 +UNH,2026-01-16,puts,UNH260116P00320000,320.0,USD,63.12,-14.040005,101.0,62.65,63.95,REGULAR,2025-05-16 19:20:50,0.4909413699340821,True,461.0,-18.195961 +UNH,2026-01-16,puts,UNH260116P00330000,330.0,USD,69.43,-13.279999,8.0,68.0,71.15,REGULAR,2025-05-16 19:39:58,0.49516801223754886,True,365.0,-16.056099 +UNH,2026-01-16,puts,UNH260116P00340000,340.0,USD,79.63,-11.410004,21.0,75.7,78.65,REGULAR,2025-05-16 17:59:58,0.4998524136352539,True,344.0,-12.532957 +UNH,2026-01-16,puts,UNH260116P00350000,350.0,USD,81.5,-17.129997,55.0,81.65,86.3,REGULAR,2025-05-16 19:13:21,0.5036365554809571,True,1260.0,-17.367939 +UNH,2026-01-16,puts,UNH260116P00360000,360.0,USD,91.75,-18.25,1.0,89.4,91.65,REGULAR,2025-05-16 17:03:22,0.4796499789428711,True,353.0,-16.59091 +UNH,2026-01-16,puts,UNH260116P00370000,370.0,USD,97.29,-15.709999,3.0,96.8,98.3,REGULAR,2025-05-16 19:09:27,0.4667106552124024,True,442.0,-13.902654 +UNH,2026-01-16,puts,UNH260116P00380000,380.0,USD,121.6,0.0,22.0,103.9,106.9,REGULAR,2025-05-15 19:56:36,0.47365333480834965,True,636.0,0.0 +UNH,2026-01-16,puts,UNH260116P00390000,390.0,USD,118.75,-15.25,12.0,111.8,115.05,REGULAR,2025-05-16 16:53:32,0.47328712753295904,True,351.0,-11.380597 +UNH,2026-01-16,puts,UNH260116P00400000,400.0,USD,121.23,-17.269997,19.0,120.35,122.1,REGULAR,2025-05-16 19:36:43,0.45653314468383793,True,1734.0,-12.469312 +UNH,2026-01-16,puts,UNH260116P00410000,410.0,USD,128.65,-18.25,13.0,128.1,131.1,REGULAR,2025-05-16 19:09:27,0.46249927154541026,True,502.0,-12.423418 +UNH,2026-01-16,puts,UNH260116P00420000,420.0,USD,138.05,-16.75,7.0,134.85,139.25,REGULAR,2025-05-16 19:28:15,0.4548699533081054,True,732.0,-10.820414 +UNH,2026-01-16,puts,UNH260116P00430000,430.0,USD,147.9,-23.950012,18.0,145.25,148.5,REGULAR,2025-05-16 19:44:55,0.4610344424438477,True,378.0,-13.936579 +UNH,2026-01-16,puts,UNH260116P00440000,440.0,USD,156.3,-22.720001,30.0,153.65,157.65,REGULAR,2025-05-16 19:50:54,0.46439134246826175,True,487.0,-12.69132 +UNH,2026-01-16,puts,UNH260116P00450000,450.0,USD,162.69,-19.410004,9.0,163.25,166.45,REGULAR,2025-05-16 19:09:27,0.4605461660766602,True,894.0,-10.65898 +UNH,2026-01-16,puts,UNH260116P00460000,460.0,USD,179.86,-11.789993,5.0,172.25,175.7,REGULAR,2025-05-16 18:01:57,0.46246875427246104,True,396.0,-6.151836 +UNH,2026-01-16,puts,UNH260116P00470000,470.0,USD,197.63,-16.319992,4.0,181.3,185.35,REGULAR,2025-05-16 14:55:05,0.4703727279663086,True,1143.0,-7.627947 +UNH,2026-01-16,puts,UNH260116P00480000,480.0,USD,196.94,-13.660004,4.0,189.1,196.5,REGULAR,2025-05-16 17:56:23,0.5044910391235352,True,939.0,-6.486231 +UNH,2026-01-16,puts,UNH260116P00490000,490.0,USD,214.0,-6.149994,3.0,199.3,205.95,REGULAR,2025-05-16 13:56:58,0.50821414642334,True,907.0,-2.7935472 +UNH,2026-01-16,puts,UNH260116P00500000,500.0,USD,225.0,-3.5700073,3.0,208.35,215.55,REGULAR,2025-05-16 14:41:56,0.5137988073730468,True,1328.0,-1.561888 +UNH,2026-01-16,puts,UNH260116P00510000,510.0,USD,236.52,-2.5800018,6.0,217.6,225.05,REGULAR,2025-05-16 15:46:45,0.5167284655761719,True,453.0,-1.0790472 +UNH,2026-01-16,puts,UNH260116P00520000,520.0,USD,231.8,-17.199997,1.0,227.15,234.55,REGULAR,2025-05-16 18:37:22,0.5187731228637695,True,395.0,-6.907629 +UNH,2026-01-16,puts,UNH260116P00530000,530.0,USD,245.0,-14.480011,2.0,237.0,244.2,REGULAR,2025-05-16 18:15:02,0.5231065756225585,True,286.0,-5.5803957 +UNH,2026-01-16,puts,UNH260116P00540000,540.0,USD,289.5,0.0,5.0,246.6,254.05,REGULAR,2025-05-15 14:55:04,0.5311326184082032,True,646.0,0.0 +UNH,2026-01-16,puts,UNH260116P00550000,550.0,USD,289.6,0.0,1.0,256.3,263.7,REGULAR,2025-05-15 13:45:17,0.5343064147949219,True,1133.0,0.0 +UNH,2026-01-16,puts,UNH260116P00560000,560.0,USD,297.18,0.0,1.0,265.25,273.55,REGULAR,2025-05-15 13:47:01,0.5414474566650394,True,251.0,0.0 +UNH,2026-01-16,puts,UNH260116P00570000,570.0,USD,256.7,0.0,1.0,275.45,283.25,REGULAR,2025-05-14 15:35:30,0.544651770324707,True,91.0,0.0 +UNH,2026-01-16,puts,UNH260116P00580000,580.0,USD,195.58,0.0,7.0,285.0,293.1,REGULAR,2025-05-09 13:38:08,0.5509688458251953,True,147.0,0.0 +UNH,2026-01-16,puts,UNH260116P00590000,590.0,USD,270.5,0.0,10.0,295.6,302.95,REGULAR,2025-05-13 15:38:11,0.5569502313232424,True,193.0,0.0 +UNH,2026-01-16,puts,UNH260116P00600000,600.0,USD,330.0,0.0,2.0,305.45,312.8,REGULAR,2025-05-15 19:07:59,0.5625654095458985,True,181.0,0.0 +UNH,2026-01-16,puts,UNH260116P00610000,610.0,USD,290.35,0.0,2.0,314.5,322.65,REGULAR,2025-05-14 13:33:50,0.5678754150390625,True,41.0,0.0 +UNH,2026-01-16,puts,UNH260116P00620000,620.0,USD,72.05,0.0,2.0,0.0,0.0,REGULAR,2025-04-14 16:51:37,1.0000000000000003e-05,True,0.0,0.0 +UNH,2026-01-16,puts,UNH260116P00630000,630.0,USD,147.0,0.0,1.0,335.05,342.35,REGULAR,2025-04-17 13:32:05,0.5774578387451172,True,0.0,0.0 +UNH,2026-01-16,puts,UNH260116P00640000,640.0,USD,197.98,0.0,1.0,345.05,352.4,REGULAR,2025-04-21 13:35:19,0.5874064697265625,True,0.0,0.0 +UNH,2026-01-16,puts,UNH260116P00650000,650.0,USD,375.0,154.18,10.0,355.15,362.45,REGULAR,2025-05-16 13:35:24,0.5971719970703125,True,0.0,69.82156 +UNH,2026-01-16,puts,UNH260116P00660000,660.0,USD,156.25,0.0,2.0,118.05,120.75,REGULAR,2024-12-27 17:38:53,1.0000000000000003e-05,True,2.0,0.0 +UNH,2026-01-16,puts,UNH260116P00670000,670.0,USD,164.35,0.0,2.0,239.4,245.35,REGULAR,2025-03-21 14:05:05,1.0000000000000003e-05,True,0.0,0.0 +UNH,2026-01-16,puts,UNH260116P00680000,680.0,USD,134.9,0.0,2.0,0.0,0.0,REGULAR,2025-02-03 16:08:04,1.0000000000000003e-05,True,1.0,0.0 +UNH,2026-01-16,puts,UNH260116P00700000,700.0,USD,320.0,0.0,2.0,405.95,412.35,REGULAR,2025-05-12 18:14:19,0.5035450036621094,True,0.0,0.0 +UNH,2026-01-16,puts,UNH260116P00740000,740.0,USD,173.65,0.0,2.0,131.4,134.6,REGULAR,2024-10-31 18:04:03,1.0000000000000003e-05,True,0.0,0.0 +UNH,2026-01-16,puts,UNH260116P00760000,760.0,USD,166.8,0.0,0.0,159.3,145.95,REGULAR,2024-10-11 17:05:59,1.0000000000000003e-05,True,0.0,0.0 +UNH,2026-01-16,puts,UNH260116P00780000,780.0,USD,183.25,0.0,0.0,177.05,162.95,REGULAR,2024-10-11 18:32:41,1.0000000000000003e-05,True,0.0,0.0 +UNH,2026-01-16,puts,UNH260116P00800000,800.0,USD,391.8,0.0,3.0,505.95,512.35,REGULAR,2025-05-05 16:34:35,0.5643354113769532,True,0.0,0.0 +UNH,2026-01-16,puts,UNH260116P00860000,860.0,USD,294.37,0.0,0.0,263.15,272.0,REGULAR,2024-08-07 14:21:13,1.0000000000000003e-05,True,0.0,0.0 +UNH,2026-01-16,puts,UNH260116P00900000,900.0,USD,626.35,0.0,5.0,605.05,612.35,REGULAR,2025-05-15 19:47:10,0.577152666015625,True,0.0,0.0 +UNH,2026-03-20,calls,UNH260320C00160000,160.0,USD,126.25,126.25,1.0,136.05,142.5,REGULAR,2025-05-16 14:50:37,0.582462671508789,True,7.0,0.0 +UNH,2026-03-20,calls,UNH260320C00165000,165.0,USD,130.0,130.0,2.0,131.1,138.15,REGULAR,2025-05-16 16:49:41,0.5670209313964845,True,1.0,0.0 +UNH,2026-03-20,calls,UNH260320C00170000,170.0,USD,110.55,110.55,0.0,127.0,133.9,REGULAR,2025-05-15 16:05:55,0.5621381677246093,True,4.0,0.0 +UNH,2026-03-20,calls,UNH260320C00175000,175.0,USD,115.0,115.0,6.0,124.3,130.0,REGULAR,2025-05-16 14:43:01,0.5740093869018555,True,1.0,0.0 +UNH,2026-03-20,calls,UNH260320C00180000,180.0,USD,111.0,111.0,5.0,120.75,125.7,REGULAR,2025-05-16 14:43:26,0.5709271423339843,True,4.0,0.0 +UNH,2026-03-20,calls,UNH260320C00185000,185.0,USD,102.8,102.8,0.0,116.0,124.0,REGULAR,2025-05-15 19:07:40,0.579105771484375,True,5.0,0.0 +UNH,2026-03-20,calls,UNH260320C00190000,190.0,USD,104.5,104.5,4.0,113.0,118.9,REGULAR,2025-05-16 15:38:24,0.5711407632446289,True,3.0,0.0 +UNH,2026-03-20,calls,UNH260320C00195000,195.0,USD,103.45,103.45,4.0,109.0,115.1,REGULAR,2025-05-16 13:48:14,0.5649762741088868,True,17.0,0.0 +UNH,2026-03-20,calls,UNH260320C00200000,200.0,USD,109.69,109.69,29.0,106.7,110.85,REGULAR,2025-05-16 19:00:16,0.5676312768554688,True,26.0,0.0 +UNH,2026-03-20,calls,UNH260320C00210000,210.0,USD,99.5,11.5,63.0,98.9,103.95,REGULAR,2025-05-16 18:25:18,0.5574385076904298,True,83.0,13.068181 +UNH,2026-03-20,calls,UNH260320C00220000,220.0,USD,95.0,12.199997,11.0,92.75,96.4,REGULAR,2025-05-16 19:59:31,0.5508162594604493,True,112.0,14.734295 +UNH,2026-03-20,calls,UNH260320C00230000,230.0,USD,89.35,89.35,28.0,85.15,90.0,REGULAR,2025-05-16 19:07:17,0.5390671093750001,True,78.0,0.0 +UNH,2026-03-20,calls,UNH260320C00240000,240.0,USD,81.5,81.5,20.0,80.85,84.15,REGULAR,2025-05-16 19:54:27,0.5469405657958986,True,117.0,0.0 +UNH,2026-03-20,calls,UNH260320C00250000,250.0,USD,74.0,8.199997,42.0,73.5,76.8,REGULAR,2025-05-16 17:39:46,0.5255021815490724,True,251.0,12.462001 +UNH,2026-03-20,calls,UNH260320C00260000,260.0,USD,70.0,8.73,47.0,68.4,72.5,REGULAR,2025-05-16 19:54:42,0.5303086520385744,True,207.0,14.248408 +UNH,2026-03-20,calls,UNH260320C00270000,270.0,USD,65.05,6.750004,107.0,64.1,66.0,REGULAR,2025-05-16 19:50:17,0.5244645942687989,True,169.0,11.578051 +UNH,2026-03-20,calls,UNH260320C00280000,280.0,USD,60.3,6.779999,109.0,59.25,61.05,REGULAR,2025-05-16 19:59:43,0.5208788146972656,True,179.0,12.6681595 +UNH,2026-03-20,calls,UNH260320C00290000,290.0,USD,56.0,8.0,62.0,54.65,57.0,REGULAR,2025-05-16 19:58:08,0.5201921760559083,True,107.0,16.666668 +UNH,2026-03-20,calls,UNH260320C00300000,300.0,USD,50.65,5.5,317.0,49.35,52.75,REGULAR,2025-05-16 19:58:06,0.5125475991821288,False,829.0,12.181617 +UNH,2026-03-20,calls,UNH260320C00310000,310.0,USD,46.7,6.080002,34.0,45.95,47.75,REGULAR,2025-05-16 19:22:03,0.5079852668762208,False,690.0,14.968 +UNH,2026-03-20,calls,UNH260320C00320000,320.0,USD,43.15,5.59,104.0,41.5,43.6,REGULAR,2025-05-16 19:42:18,0.5001118104553224,False,769.0,14.8828535 +UNH,2026-03-20,calls,UNH260320C00330000,330.0,USD,39.21,5.040001,96.0,38.5,40.1,REGULAR,2025-05-16 19:59:19,0.5072986282348633,False,185.0,14.7497835 +UNH,2026-03-20,calls,UNH260320C00340000,340.0,USD,36.0,4.200001,28.0,34.9,40.25,REGULAR,2025-05-16 19:59:45,0.5116320809936524,False,124.0,13.20755 +UNH,2026-03-20,calls,UNH260320C00350000,350.0,USD,32.75,4.120001,134.0,31.95,33.75,REGULAR,2025-05-16 19:58:56,0.5016681913757324,False,393.0,14.390503 +UNH,2026-03-20,calls,UNH260320C00360000,360.0,USD,30.78,5.33,20.0,29.0,30.55,REGULAR,2025-05-16 18:36:57,0.4955494781494141,False,104.0,20.943026 +UNH,2026-03-20,calls,UNH260320C00370000,370.0,USD,28.0,4.5,52.0,26.4,28.0,REGULAR,2025-05-16 19:20:48,0.49370318313598643,False,227.0,19.148937 +UNH,2026-03-20,calls,UNH260320C00380000,380.0,USD,25.29,4.51,160.0,24.65,25.5,REGULAR,2025-05-16 19:42:24,0.49049886947631843,False,189.0,21.703562 +UNH,2026-03-20,calls,UNH260320C00390000,390.0,USD,22.71,3.1899986,102.0,22.4,23.8,REGULAR,2025-05-16 19:59:19,0.49361163131713875,False,199.0,16.342207 +UNH,2026-03-20,calls,UNH260320C00400000,400.0,USD,20.69,3.08,492.0,19.65,21.2,REGULAR,2025-05-16 19:59:49,0.4858144680786133,False,1060.0,17.490063 +UNH,2026-03-20,calls,UNH260320C00410000,410.0,USD,19.53,3.0200005,21.0,16.1,19.1,REGULAR,2025-05-16 19:41:07,0.48137420486450194,False,127.0,18.291946 +UNH,2026-03-20,calls,UNH260320C00420000,420.0,USD,16.9,1.8599997,32.0,16.5,18.05,REGULAR,2025-05-16 19:48:41,0.4869130899047852,False,738.0,12.367019 +UNH,2026-03-20,calls,UNH260320C00430000,430.0,USD,15.5,3.3400002,14.0,12.8,16.15,REGULAR,2025-05-16 19:45:27,0.4815420498657227,False,156.0,27.467108 +UNH,2026-03-20,calls,UNH260320C00440000,440.0,USD,14.35,2.2800007,16.0,13.8,16.1,REGULAR,2025-05-16 17:57:53,0.49646499633789065,False,73.0,18.889816 +UNH,2026-03-20,calls,UNH260320C00450000,450.0,USD,13.0,1.5200005,184.0,12.6,13.25,REGULAR,2025-05-16 19:51:57,0.4765982516479492,False,487.0,13.240422 +UNH,2026-03-20,calls,UNH260320C00460000,460.0,USD,11.83,1.8699999,34.0,11.4,12.45,REGULAR,2025-05-16 19:55:09,0.4803518762207031,False,249.0,18.775099 +UNH,2026-03-20,calls,UNH260320C00470000,470.0,USD,11.34,2.8400002,8.0,10.4,12.75,REGULAR,2025-05-16 19:18:43,0.49774672180175783,False,131.0,33.411766 +UNH,2026-03-20,calls,UNH260320C00480000,480.0,USD,11.1,2.4000006,6.0,9.5,10.45,REGULAR,2025-05-16 17:06:52,0.4794058407592773,False,343.0,27.586212 +UNH,2026-03-20,calls,UNH260320C00490000,490.0,USD,9.0,1.0,24.0,8.9,9.7,REGULAR,2025-05-16 19:24:41,0.4808401525878906,False,148.0,12.5 +UNH,2026-03-20,calls,UNH260320C00500000,500.0,USD,8.7,1.56,181.0,7.0,8.7,REGULAR,2025-05-16 19:59:56,0.47745273529052734,False,982.0,21.84874 +UNH,2026-03-20,calls,UNH260320C00510000,510.0,USD,8.5,1.75,61.0,7.35,8.25,REGULAR,2025-05-16 19:07:37,0.48163360168457037,False,1339.0,25.925926 +UNH,2026-03-20,calls,UNH260320C00520000,520.0,USD,7.5,1.3499999,7.0,6.85,7.55,REGULAR,2025-05-16 19:21:08,0.4809622216796875,False,165.0,21.951218 +UNH,2026-03-20,calls,UNH260320C00530000,530.0,USD,7.38,1.5999999,21.0,6.4,7.15,REGULAR,2025-05-16 19:15:24,0.48456325988769533,False,125.0,27.681658 +UNH,2026-03-20,calls,UNH260320C00540000,540.0,USD,6.6,1.4000001,10.0,6.05,6.65,REGULAR,2025-05-16 18:51:16,0.48575343353271483,False,280.0,26.923079 +UNH,2026-03-20,calls,UNH260320C00550000,550.0,USD,6.25,1.4499998,34.0,5.4,6.25,REGULAR,2025-05-16 18:46:01,0.4880727462768555,False,470.0,30.208328 +UNH,2026-03-20,calls,UNH260320C00560000,560.0,USD,5.45,0.85999966,15.0,5.05,5.75,REGULAR,2025-05-16 19:42:33,0.48779809082031256,False,187.0,18.736376 +UNH,2026-03-20,calls,UNH260320C00570000,570.0,USD,4.02,0.0,7.0,4.7,5.4,REGULAR,2025-05-15 18:17:20,0.48981223083496106,False,120.0,0.0 +UNH,2026-03-20,calls,UNH260320C00580000,580.0,USD,5.06,1.1099999,12.0,4.25,5.0,REGULAR,2025-05-16 18:45:44,0.4901174035644532,False,179.0,28.101263 +UNH,2026-03-20,calls,UNH260320C00590000,590.0,USD,4.8,0.9300003,6.0,3.15,4.95,REGULAR,2025-05-16 19:05:16,0.49762465270996104,False,175.0,24.031015 +UNH,2026-03-20,calls,UNH260320C00600000,600.0,USD,4.15,0.5,471.0,4.0,4.4,REGULAR,2025-05-16 19:59:54,0.49338275177001967,False,1005.0,13.69863 +UNH,2026-03-20,calls,UNH260320C00610000,610.0,USD,4.13,0.98,19.0,3.6,5.65,REGULAR,2025-05-16 17:18:13,0.506840869140625,False,90.0,31.111113 +UNH,2026-03-20,calls,UNH260320C00620000,620.0,USD,3.91,0.8700001,6.0,3.3,6.55,REGULAR,2025-05-16 18:43:41,0.5217943328857422,False,285.0,28.618425 +UNH,2026-03-20,calls,UNH260320C00630000,630.0,USD,3.33,0.12999988,29.0,2.54,4.2,REGULAR,2025-05-16 19:50:10,0.512272943725586,False,145.0,4.062496 +UNH,2026-03-20,calls,UNH260320C00640000,640.0,USD,2.73,0.00999999,1.0,2.49,3.75,REGULAR,2025-05-16 15:01:40,0.5081531118774415,False,46.0,0.36764672 +UNH,2026-03-20,calls,UNH260320C00650000,650.0,USD,3.5,0.79999995,3.0,1.93,3.3,REGULAR,2025-05-16 16:55:19,0.5028736236572267,False,69.0,29.629627 +UNH,2026-03-20,calls,UNH260320C00660000,660.0,USD,2.93,0.33000016,6.0,2.48,3.25,REGULAR,2025-05-16 19:21:15,0.5084888018798828,False,258.0,12.692314 +UNH,2026-03-20,calls,UNH260320C00670000,670.0,USD,3.35,0.4499998,2.0,2.43,2.97,REGULAR,2025-05-16 19:12:48,0.5069019036865234,False,44.0,15.517235 +UNH,2026-03-20,calls,UNH260320C00680000,680.0,USD,2.75,0.45000005,12.0,2.2,2.84,REGULAR,2025-05-16 16:57:25,0.5094653546142578,False,47.0,19.56522 +UNH,2026-03-20,calls,UNH260320C00690000,690.0,USD,2.6,2.07,4.0,2.13,2.99,REGULAR,2025-05-16 18:57:34,0.5065967309570312,False,10.0,390.56604 +UNH,2026-03-20,calls,UNH260320C00700000,700.0,USD,2.45,0.5300001,15.0,2.0,2.89,REGULAR,2025-05-16 19:35:37,0.5089160437011719,False,87.0,27.604172 +UNH,2026-03-20,calls,UNH260320C00710000,710.0,USD,2.4,0.0,1.0,1.13,4.75,REGULAR,2025-05-09 13:45:52,0.5321702056884765,False,4.0,0.0 +UNH,2026-03-20,calls,UNH260320C00720000,720.0,USD,1.95,0.0,1.0,1.27,3.2,REGULAR,2025-05-13 19:17:49,0.5134936346435546,False,14.0,0.0 +UNH,2026-03-20,calls,UNH260320C00730000,730.0,USD,2.28,0.12999988,3.0,1.26,4.4,REGULAR,2025-05-16 18:49:34,0.5408981457519533,False,5.0,6.0465055 +UNH,2026-03-20,calls,UNH260320C00740000,740.0,USD,1.54,0.0,1.0,1.3,2.95,REGULAR,2025-05-15 13:33:49,0.5210008837890624,False,25.0,0.0 +UNH,2026-03-20,calls,UNH260320C00760000,760.0,USD,1.7,0.0,1.0,0.87,3.1,REGULAR,2025-05-16 16:07:23,0.5266160620117188,False,126.0,0.0 +UNH,2026-03-20,calls,UNH260320C00780000,780.0,USD,1.44,-0.18999994,3.0,1.06,4.15,REGULAR,2025-05-16 16:01:37,0.5620771331787109,False,36.0,-11.656438 +UNH,2026-03-20,calls,UNH260320C00800000,800.0,USD,1.49,0.0,1.0,0.97,2.1,REGULAR,2025-05-15 14:19:42,0.5269822692871093,False,34.0,0.0 +UNH,2026-03-20,calls,UNH260320C00820000,820.0,USD,7.5,0.0,0.0,0.0,0.0,REGULAR,2025-04-14 15:30:39,0.2500075,False,0.0,0.0 +UNH,2026-03-20,calls,UNH260320C00840000,840.0,USD,1.4,0.0,1.0,0.67,3.75,REGULAR,2025-04-24 16:01:31,0.5782512878417969,False,25.0,0.0 +UNH,2026-03-20,calls,UNH260320C00860000,860.0,USD,1.21,0.0,32.0,0.86,1.17,REGULAR,2025-05-16 19:14:54,0.5249070947265625,False,31.0,0.0 +UNH,2026-03-20,calls,UNH260320C00880000,880.0,USD,1.14,-0.029999971,20.0,1.0,1.15,REGULAR,2025-05-16 19:10:22,0.5379684875488282,False,366.0,-2.5641003 +UNH,2026-03-20,puts,UNH260320P00130000,130.0,USD,4.8,4.8,59.0,2.57,5.95,REGULAR,2025-05-16 17:15:27,0.6397741101074219,False,0.0,0.0 +UNH,2026-03-20,puts,UNH260320P00140000,140.0,USD,5.64,5.64,5.0,4.9,6.5,REGULAR,2025-05-16 18:11:03,0.6367834173583984,False,0.0,0.0 +UNH,2026-03-20,puts,UNH260320P00150000,150.0,USD,8.0,8.0,3.0,6.05,6.6,REGULAR,2025-05-16 14:59:29,0.6044351080322268,False,0.0,0.0 +UNH,2026-03-20,puts,UNH260320P00155000,155.0,USD,8.55,8.55,1.0,3.35,8.1,REGULAR,2025-05-16 14:28:05,0.5634809277343751,False,0.0,0.0 +UNH,2026-03-20,puts,UNH260320P00160000,160.0,USD,7.9,7.9,28.0,7.25,7.95,REGULAR,2025-05-16 19:37:21,0.5885661260986328,False,122.0,0.0 +UNH,2026-03-20,puts,UNH260320P00165000,165.0,USD,8.4,8.4,26.0,7.9,8.75,REGULAR,2025-05-16 19:48:42,0.581486118774414,False,153.0,0.0 +UNH,2026-03-20,puts,UNH260320P00170000,170.0,USD,10.05,10.05,34.0,6.4,9.75,REGULAR,2025-05-16 17:40:25,0.5521285021972657,False,150.0,0.0 +UNH,2026-03-20,puts,UNH260320P00175000,175.0,USD,13.95,13.95,8.0,9.4,10.6,REGULAR,2025-05-16 16:02:46,0.5694623132324219,False,83.0,0.0 +UNH,2026-03-20,puts,UNH260320P00180000,180.0,USD,11.0,11.0,28.0,9.65,11.6,REGULAR,2025-05-16 19:28:15,0.5580488531494141,False,59.0,0.0 +UNH,2026-03-20,puts,UNH260320P00185000,185.0,USD,13.28,13.28,34.0,8.55,14.15,REGULAR,2025-05-16 17:51:41,0.5481307394409182,False,8.0,0.0 +UNH,2026-03-20,puts,UNH260320P00190000,190.0,USD,12.5,12.5,21.0,12.35,13.8,REGULAR,2025-05-16 19:36:35,0.5550581604003908,False,363.0,0.0 +UNH,2026-03-20,puts,UNH260320P00195000,195.0,USD,15.57,15.57,22.0,12.3,14.9,REGULAR,2025-05-16 17:24:06,0.5402267657470705,False,13.0,0.0 +UNH,2026-03-20,puts,UNH260320P00200000,200.0,USD,15.17,15.17,66.0,13.9,15.95,REGULAR,2025-05-16 19:35:34,0.537937970275879,False,133.0,0.0 +UNH,2026-03-20,puts,UNH260320P00210000,210.0,USD,17.95,-6.08,23.0,17.15,19.1,REGULAR,2025-05-16 19:46:00,0.5380600393676759,False,210.0,-25.301704 +UNH,2026-03-20,puts,UNH260320P00220000,220.0,USD,21.39,-5.2300014,9.0,19.85,23.1,REGULAR,2025-05-16 18:57:38,0.5354965884399415,False,488.0,-19.646887 +UNH,2026-03-20,puts,UNH260320P00230000,230.0,USD,24.3,-6.92,203.0,23.25,24.85,REGULAR,2025-05-16 19:46:00,0.5195055374145507,False,109.0,-22.16528 +UNH,2026-03-20,puts,UNH260320P00240000,240.0,USD,27.85,-7.159998,109.0,26.85,29.3,REGULAR,2025-05-16 19:46:00,0.5181932946777343,False,1701.0,-20.451296 +UNH,2026-03-20,puts,UNH260320P00250000,250.0,USD,32.0,-7.5,126.0,29.55,31.8,REGULAR,2025-05-16 19:43:04,0.5099231137084962,False,410.0,-18.98734 +UNH,2026-03-20,puts,UNH260320P00260000,260.0,USD,35.2,-9.799999,42.0,34.9,36.0,REGULAR,2025-05-16 19:29:55,0.5038501763916017,False,290.0,-21.777777 +UNH,2026-03-20,puts,UNH260320P00270000,270.0,USD,39.83,-9.169998,65.0,38.0,41.15,REGULAR,2025-05-16 19:57:36,0.5045062977600099,False,349.0,-18.714281 +UNH,2026-03-20,puts,UNH260320P00280000,280.0,USD,44.6,-10.400002,43.0,42.25,45.1,REGULAR,2025-05-16 19:47:47,0.49014792083740244,False,676.0,-18.909094 +UNH,2026-03-20,puts,UNH260320P00290000,290.0,USD,49.5,-16.629997,39.0,47.65,50.0,REGULAR,2025-05-16 19:52:45,0.4826559303283692,False,54.0,-25.147434 +UNH,2026-03-20,puts,UNH260320P00300000,300.0,USD,55.1,-10.900002,212.0,53.15,55.55,REGULAR,2025-05-16 19:46:34,0.4787039434814453,True,732.0,-16.515154 +UNH,2026-03-20,puts,UNH260320P00310000,310.0,USD,61.2,-11.799999,10.0,58.2,60.85,REGULAR,2025-05-16 19:11:44,0.4697776411437989,True,170.0,-16.164381 +UNH,2026-03-20,puts,UNH260320P00320000,320.0,USD,67.65,-15.209999,15.0,64.0,69.15,REGULAR,2025-05-16 18:46:12,0.4864095549011231,True,222.0,-18.356262 +UNH,2026-03-20,puts,UNH260320P00330000,330.0,USD,73.7,-16.700005,21.0,70.0,76.4,REGULAR,2025-05-16 19:11:44,0.490788783569336,True,418.0,-18.473457 +UNH,2026-03-20,puts,UNH260320P00340000,340.0,USD,79.9,-15.0,9.0,77.2,81.55,REGULAR,2025-05-16 18:46:12,0.4731192825317383,True,109.0,-15.806111 +UNH,2026-03-20,puts,UNH260320P00350000,350.0,USD,96.8,-4.8499985,3.0,84.15,87.8,REGULAR,2025-05-16 14:38:54,0.46344530700683595,True,268.0,-4.7712727 +UNH,2026-03-20,puts,UNH260320P00360000,360.0,USD,105.75,-9.82,1.0,91.1,95.0,REGULAR,2025-05-16 14:42:57,0.46057668334960944,True,170.0,-8.497015 +UNH,2026-03-20,puts,UNH260320P00370000,370.0,USD,111.95,-13.950005,2.0,98.1,102.1,REGULAR,2025-05-16 14:40:00,0.4545800392150879,True,171.0,-11.080226 +UNH,2026-03-20,puts,UNH260320P00380000,380.0,USD,107.79,-23.480003,1.0,105.9,110.5,REGULAR,2025-05-16 19:42:29,0.45963064788818364,True,201.0,-17.886799 +UNH,2026-03-20,puts,UNH260320P00390000,390.0,USD,115.4,-23.420006,2.0,114.05,117.45,REGULAR,2025-05-16 19:31:01,0.4478204632568359,True,107.0,-16.870771 +UNH,2026-03-20,puts,UNH260320P00400000,400.0,USD,123.18,-17.739998,6.0,121.45,124.5,REGULAR,2025-05-16 19:31:01,0.43436234588623046,True,330.0,-12.588702 +UNH,2026-03-20,puts,UNH260320P00410000,410.0,USD,146.65,-3.4000092,1.0,129.1,134.65,REGULAR,2025-05-16 14:43:30,0.4536492623901367,True,95.0,-2.2659175 +UNH,2026-03-20,puts,UNH260320P00420000,420.0,USD,155.65,-11.400009,1.0,137.6,142.85,REGULAR,2025-05-16 14:44:40,0.44968201690673826,True,129.0,-6.8243093 +UNH,2026-03-20,puts,UNH260320P00430000,430.0,USD,162.25,-5.9600067,1.0,146.0,151.65,REGULAR,2025-05-16 14:41:21,0.45117736328125,True,113.0,-3.543194 +UNH,2026-03-20,puts,UNH260320P00440000,440.0,USD,171.9,-2.100006,1.0,154.85,159.45,REGULAR,2025-05-16 14:42:48,0.43839062591552735,True,107.0,-1.2069001 +UNH,2026-03-20,puts,UNH260320P00450000,450.0,USD,181.0,-1.5,2.0,163.7,168.9,REGULAR,2025-05-16 14:42:49,0.44530278823852537,True,136.0,-0.8219178 +UNH,2026-03-20,puts,UNH260320P00460000,460.0,USD,175.75,-29.880005,2.0,173.05,177.15,REGULAR,2025-05-16 19:42:43,0.4343013113403321,True,123.0,-14.530955 +UNH,2026-03-20,puts,UNH260320P00470000,470.0,USD,202.45,0.0,40.0,181.45,187.3,REGULAR,2025-05-15 19:10:03,0.44943787872314456,True,113.0,0.0 +UNH,2026-03-20,puts,UNH260320P00480000,480.0,USD,230.53,0.0,1.0,190.7,199.0,REGULAR,2025-05-15 14:58:22,0.4864248135375977,True,96.0,0.0 +UNH,2026-03-20,puts,UNH260320P00490000,490.0,USD,180.92,0.0,1.0,199.0,208.0,REGULAR,2025-05-14 16:34:50,0.4845327426147461,True,58.0,0.0 +UNH,2026-03-20,puts,UNH260320P00500000,500.0,USD,213.26,-14.790009,1.0,208.1,217.0,REGULAR,2025-05-16 17:50:22,0.48135894622802733,True,263.0,-6.4854236 +UNH,2026-03-20,puts,UNH260320P00510000,510.0,USD,239.65,-12.850006,1.0,218.0,227.0,REGULAR,2025-05-16 14:44:55,0.492741889038086,True,167.0,-5.0891113 +UNH,2026-03-20,puts,UNH260320P00520000,520.0,USD,246.44,-13.059998,6.0,227.0,236.0,REGULAR,2025-05-16 16:27:37,0.4877065390014649,True,27.0,-5.0327544 +UNH,2026-03-20,puts,UNH260320P00530000,530.0,USD,257.5,0.0,4.0,237.0,245.9,REGULAR,2025-05-15 19:43:09,0.496648099975586,True,128.0,0.0 +UNH,2026-03-20,puts,UNH260320P00540000,540.0,USD,263.05,-22.210022,3.0,247.0,256.0,REGULAR,2025-05-16 14:34:45,0.5086719055175781,True,25.0,-7.7858872 +UNH,2026-03-20,puts,UNH260320P00550000,550.0,USD,273.0,-20.190002,3.0,256.05,265.0,REGULAR,2025-05-16 14:34:45,0.5011646563720704,True,47.0,-6.8863206 +UNH,2026-03-20,puts,UNH260320P00560000,560.0,USD,282.55,100.94998,3.0,266.0,275.0,REGULAR,2025-05-16 14:34:46,0.5108386318969728,True,31.0,55.58919 +UNH,2026-03-20,puts,UNH260320P00570000,570.0,USD,301.81,0.0,3.0,276.2,285.0,REGULAR,2025-05-15 19:04:24,0.5202684692382812,True,38.0,0.0 +UNH,2026-03-20,puts,UNH260320P00580000,580.0,USD,201.0,0.0,2.0,285.5,295.0,REGULAR,2025-05-12 18:11:25,0.5294541683959962,True,23.0,0.0 +UNH,2026-03-20,puts,UNH260320P00590000,590.0,USD,333.0,0.0,1.0,295.0,304.0,REGULAR,2025-05-15 14:07:32,0.518986743774414,True,21.0,0.0 +UNH,2026-03-20,puts,UNH260320P00600000,600.0,USD,277.0,0.0,1.0,305.0,314.0,REGULAR,2025-05-14 14:01:15,0.5275926147460939,True,10.0,0.0 +UNH,2026-03-20,puts,UNH260320P00610000,610.0,USD,298.83,0.0,1.0,315.0,324.0,REGULAR,2025-05-14 16:46:30,0.5360153820800782,True,11.0,0.0 +UNH,2026-03-20,puts,UNH260320P00620000,620.0,USD,75.8,0.0,6.0,0.0,0.0,REGULAR,2025-04-14 16:56:38,1.0000000000000003e-05,True,0.0,0.0 +UNH,2026-03-20,puts,UNH260320P00630000,630.0,USD,194.6,0.0,2.0,335.0,344.0,REGULAR,2025-04-23 14:21:15,0.5523421231079101,True,2.0,0.0 +UNH,2026-03-20,puts,UNH260320P00640000,640.0,USD,211.05,0.0,4.0,345.0,353.95,REGULAR,2025-04-21 18:22:57,0.5592085095214845,True,0.0,0.0 +UNH,2026-03-20,puts,UNH260320P00670000,670.0,USD,163.51,0.0,1.0,156.65,163.7,REGULAR,2025-02-18 15:58:04,1.0000000000000003e-05,True,0.0,0.0 +UNH,2026-03-20,puts,UNH260320P00690000,690.0,USD,122.2,0.0,0.0,0.0,0.0,REGULAR,2025-04-14 16:55:07,1.0000000000000003e-05,True,0.0,0.0 +UNH,2026-03-20,puts,UNH260320P00700000,700.0,USD,155.65,0.0,0.0,204.0,213.0,REGULAR,2025-02-04 20:46:12,1.0000000000000003e-05,True,1.0,0.0 +UNH,2026-03-20,puts,UNH260320P00710000,710.0,USD,189.6,0.0,0.0,307.05,314.85,REGULAR,2025-04-02 14:53:18,1.0000000000000003e-05,True,0.0,0.0 +UNH,2026-03-20,puts,UNH260320P00860000,860.0,USD,546.15,546.15,0.0,564.4,572.95,REGULAR,2025-05-13 18:27:49,0.6759675958251954,True,0.0,0.0 +UNH,2026-06-18,calls,UNH260618C00130000,130.0,USD,165.73,165.73,1.0,163.0,172.0,REGULAR,2025-05-16 19:47:31,0.6038247625732425,True,0.0,0.0 +UNH,2026-06-18,calls,UNH260618C00145000,145.0,USD,154.5,154.5,3.0,150.05,158.2,REGULAR,2025-05-16 18:45:56,0.5753521469116211,True,0.0,0.0 +UNH,2026-06-18,calls,UNH260618C00150000,150.0,USD,151.05,151.05,2.0,146.0,153.95,REGULAR,2025-05-16 18:30:54,0.5718731777954101,True,0.0,0.0 +UNH,2026-06-18,calls,UNH260618C00160000,160.0,USD,138.34,138.34,5.0,138.1,146.85,REGULAR,2025-05-16 18:06:51,0.5771221487426758,True,35.0,0.0 +UNH,2026-06-18,calls,UNH260618C00165000,165.0,USD,127.0,127.0,2.0,134.1,141.95,REGULAR,2025-05-16 14:40:24,0.5643659286499024,True,0.0,0.0 +UNH,2026-06-18,calls,UNH260618C00170000,170.0,USD,134.0,134.0,6.0,131.5,139.3,REGULAR,2025-05-16 19:47:09,0.5827983615112304,True,13.0,0.0 +UNH,2026-06-18,calls,UNH260618C00175000,175.0,USD,132.23,132.23,10.0,127.55,133.15,REGULAR,2025-05-16 18:43:54,0.558872819519043,True,2.0,0.0 +UNH,2026-06-18,calls,UNH260618C00180000,180.0,USD,127.8,127.8,47.0,125.1,129.45,REGULAR,2025-05-16 18:39:18,0.5664105859375,True,23.0,0.0 +UNH,2026-06-18,calls,UNH260618C00185000,185.0,USD,124.8,124.8,10.0,120.65,125.8,REGULAR,2025-05-16 18:43:54,0.5577436804199221,True,1.0,0.0 +UNH,2026-06-18,calls,UNH260618C00190000,190.0,USD,110.45,110.45,2.0,116.2,121.85,REGULAR,2025-05-16 13:41:37,0.5465743585205078,True,3.0,0.0 +UNH,2026-06-18,calls,UNH260618C00195000,195.0,USD,101.5,101.5,3.0,113.5,118.6,REGULAR,2025-05-16 16:10:38,0.5517317776489258,True,2.0,0.0 +UNH,2026-06-18,calls,UNH260618C00200000,200.0,USD,112.7,112.7,86.0,110.45,115.5,REGULAR,2025-05-16 19:58:57,0.5541426422119142,True,97.0,0.0 +UNH,2026-06-18,calls,UNH260618C00210000,210.0,USD,105.71,11.709999,26.0,102.7,107.4,REGULAR,2025-05-16 19:49:41,0.5342758975219727,True,47.0,12.457446 +UNH,2026-06-18,calls,UNH260618C00220000,220.0,USD,101.85,13.849998,16.0,97.35,101.35,REGULAR,2025-05-16 19:11:10,0.5383804707336428,True,44.0,15.738635 +UNH,2026-06-18,calls,UNH260618C00230000,230.0,USD,93.0,9.779999,43.0,91.3,95.35,REGULAR,2025-05-16 19:49:52,0.5352219329833985,True,62.0,11.751981 +UNH,2026-06-18,calls,UNH260618C00240000,240.0,USD,89.24,12.239998,23.0,85.75,89.15,REGULAR,2025-05-16 19:02:46,0.5308121870422364,True,59.0,15.896101 +UNH,2026-06-18,calls,UNH260618C00250000,250.0,USD,81.75,9.75,101.0,80.45,83.1,REGULAR,2025-05-16 19:40:53,0.5258531301879883,True,191.0,13.541667 +UNH,2026-06-18,calls,UNH260618C00260000,260.0,USD,75.95,7.199997,83.0,74.9,78.15,REGULAR,2025-05-16 19:59:42,0.5225267474365234,True,202.0,10.472723 +UNH,2026-06-18,calls,UNH260618C00270000,270.0,USD,70.85,70.85,292.0,69.65,71.75,REGULAR,2025-05-16 19:50:44,0.5117236328125,True,425.0,0.0 +UNH,2026-06-18,calls,UNH260618C00280000,280.0,USD,66.06,7.5099983,340.0,64.9,67.3,REGULAR,2025-05-16 19:48:22,0.5098468205261231,True,367.0,12.826641 +UNH,2026-06-18,calls,UNH260618C00290000,290.0,USD,61.25,6.950001,90.0,61.0,62.8,REGULAR,2025-05-16 19:57:39,0.5092212164306642,True,442.0,12.799265 +UNH,2026-06-18,calls,UNH260618C00300000,300.0,USD,57.16,6.669998,507.0,56.05,58.25,REGULAR,2025-05-16 19:59:36,0.5018818122863771,False,1008.0,13.210532 +UNH,2026-06-18,calls,UNH260618C00310000,310.0,USD,52.55,6.3999977,33.0,52.0,54.8,REGULAR,2025-05-16 19:58:02,0.5010425872802735,False,305.0,13.867816 +UNH,2026-06-18,calls,UNH260618C00320000,320.0,USD,49.5,6.7599983,131.0,48.0,50.05,REGULAR,2025-05-16 19:40:51,0.5016376741027833,False,591.0,15.816561 +UNH,2026-06-18,calls,UNH260618C00330000,330.0,USD,44.05,4.049999,56.0,44.25,47.45,REGULAR,2025-05-16 17:57:27,0.5066119895935057,False,567.0,10.124998 +UNH,2026-06-18,calls,UNH260618C00340000,340.0,USD,42.31,6.16,129.0,41.15,42.8,REGULAR,2025-05-16 18:45:40,0.49301654449462895,False,385.0,17.04011 +UNH,2026-06-18,calls,UNH260618C00350000,350.0,USD,38.6,5.5999985,691.0,38.05,39.9,REGULAR,2025-05-16 19:57:52,0.49220783676147467,False,1134.0,16.969692 +UNH,2026-06-18,calls,UNH260618C00360000,360.0,USD,36.35,5.5999985,32.0,34.55,37.35,REGULAR,2025-05-16 19:28:37,0.49278766494750986,False,216.0,18.211376 +UNH,2026-06-18,calls,UNH260618C00370000,370.0,USD,32.27,2.7700005,49.0,32.15,34.5,REGULAR,2025-05-16 17:39:26,0.489384989013672,False,108.0,9.389832 +UNH,2026-06-18,calls,UNH260618C00380000,380.0,USD,31.1,4.1000004,38.0,29.9,30.75,REGULAR,2025-05-16 19:34:30,0.47682713119506837,False,211.0,15.185186 +UNH,2026-06-18,calls,UNH260618C00390000,390.0,USD,27.84,3.3400002,142.0,27.2,28.4,REGULAR,2025-05-16 19:59:36,0.474690922088623,False,344.0,13.632653 +UNH,2026-06-18,calls,UNH260618C00400000,400.0,USD,25.75,3.0,865.0,25.1,25.9,REGULAR,2025-05-16 19:59:36,0.4698234170532227,False,1309.0,13.186814 +UNH,2026-06-18,calls,UNH260618C00410000,410.0,USD,23.3,2.4499989,85.0,22.0,24.0,REGULAR,2025-05-16 19:44:16,0.4689689334106446,False,223.0,11.750594 +UNH,2026-06-18,calls,UNH260618C00420000,420.0,USD,20.35,1.5400009,61.0,21.3,23.45,REGULAR,2025-05-16 18:26:19,0.4794210993957519,False,310.0,8.1871395 +UNH,2026-06-18,calls,UNH260618C00430000,430.0,USD,20.0,2.7299995,26.0,18.25,22.65,REGULAR,2025-05-16 19:42:43,0.4867910208129883,False,238.0,15.807756 +UNH,2026-06-18,calls,UNH260618C00440000,440.0,USD,19.2,3.2000008,19.0,17.05,19.7,REGULAR,2025-05-16 19:01:14,0.47269204071044923,False,104.0,20.000004 +UNH,2026-06-18,calls,UNH260618C00450000,450.0,USD,17.4,2.1999998,84.0,16.35,17.35,REGULAR,2025-05-16 19:58:39,0.46260608200073244,False,617.0,14.473682 +UNH,2026-06-18,calls,UNH260618C00460000,460.0,USD,15.5,2.5,6.0,15.0,15.95,REGULAR,2025-05-16 17:43:14,0.4607903042602539,False,137.0,19.23077 +UNH,2026-06-18,calls,UNH260618C00470000,470.0,USD,14.65,3.1499996,42.0,13.85,16.0,REGULAR,2025-05-16 18:46:55,0.47354652435302735,False,409.0,27.3913 +UNH,2026-06-18,calls,UNH260618C00480000,480.0,USD,13.3,1.7799997,17.0,12.6,13.6,REGULAR,2025-05-16 19:57:14,0.45892875061035165,False,302.0,15.451386 +UNH,2026-06-18,calls,UNH260618C00490000,490.0,USD,12.32,2.12,5.0,11.7,13.1,REGULAR,2025-05-16 19:55:28,0.46439134246826175,False,111.0,20.784313 +UNH,2026-06-18,calls,UNH260618C00500000,500.0,USD,11.5,1.5,1425.0,11.25,12.2,REGULAR,2025-05-16 19:59:31,0.4645439288330079,False,3998.0,15.000001 +UNH,2026-06-18,calls,UNH260618C00510000,510.0,USD,11.15,1.4499998,103.0,10.1,10.95,REGULAR,2025-05-16 19:40:20,0.45950857879638674,False,191.0,14.948452 +UNH,2026-06-18,calls,UNH260618C00520000,520.0,USD,10.14,1.6400003,100.0,9.2,10.15,REGULAR,2025-05-16 19:54:17,0.45914237152099613,False,174.0,19.294123 +UNH,2026-06-18,calls,UNH260618C00530000,530.0,USD,9.61,0.65999985,38.0,8.55,9.45,REGULAR,2025-05-16 19:54:17,0.45935599243164066,False,110.0,7.3743 +UNH,2026-06-18,calls,UNH260618C00540000,540.0,USD,8.8,1.5500002,20.0,7.9,9.45,REGULAR,2025-05-16 19:27:47,0.4686332434082031,False,194.0,21.379313 +UNH,2026-06-18,calls,UNH260618C00550000,550.0,USD,8.95,1.9499998,327.0,7.6,8.2,REGULAR,2025-05-16 19:26:59,0.45975271697998044,False,1647.0,27.85714 +UNH,2026-06-18,calls,UNH260618C00560000,560.0,USD,7.5,1.5,17.0,6.85,7.7,REGULAR,2025-05-16 17:21:42,0.46085133880615237,False,146.0,25.0 +UNH,2026-06-18,calls,UNH260618C00570000,570.0,USD,6.0,0.0,2.0,6.45,7.75,REGULAR,2025-05-16 15:52:59,0.470006520690918,False,131.0,0.0 +UNH,2026-06-18,calls,UNH260618C00580000,580.0,USD,5.75,0.0,11.0,5.9,6.8,REGULAR,2025-05-15 19:34:33,0.46295703063964844,False,206.0,0.0 +UNH,2026-06-18,calls,UNH260618C00590000,590.0,USD,6.15,0.6500001,63.0,5.55,6.55,REGULAR,2025-05-16 18:28:22,0.4666191033935547,False,104.0,11.818183 +UNH,2026-06-18,calls,UNH260618C00600000,600.0,USD,5.7,0.39999962,249.0,5.7,5.95,REGULAR,2025-05-16 19:59:04,0.4637504797363281,False,1261.0,7.5471625 +UNH,2026-06-18,calls,UNH260618C00610000,610.0,USD,5.25,0.7399998,17.0,4.95,7.2,REGULAR,2025-05-16 19:57:21,0.49268085449218757,False,1037.0,16.407976 +UNH,2026-06-18,calls,UNH260618C00620000,620.0,USD,4.75,0.25,2.0,3.1,5.45,REGULAR,2025-05-16 14:42:52,0.4690910025024414,False,210.0,5.555556 +UNH,2026-06-18,calls,UNH260618C00630000,630.0,USD,4.95,0.5,7.0,4.6,5.7,REGULAR,2025-05-16 18:48:17,0.4808401525878906,False,618.0,11.235955 +UNH,2026-06-18,calls,UNH260618C00640000,640.0,USD,4.35,0.1500001,2.0,4.0,4.85,REGULAR,2025-05-16 15:37:44,0.4710135906982422,False,548.0,3.571431 +UNH,2026-06-18,calls,UNH260618C00660000,660.0,USD,4.0,0.4000001,15.0,3.4,5.3,REGULAR,2025-05-16 19:45:40,0.493291199951172,False,208.0,11.1111145 +UNH,2026-06-18,calls,UNH260618C00680000,680.0,USD,3.3,-0.60000014,5.0,3.2,4.05,REGULAR,2025-05-16 14:44:49,0.4790396334838867,False,55.0,-15.384619 +UNH,2026-06-18,calls,UNH260618C00700000,700.0,USD,3.4,0.35000014,26.0,3.2,3.8,REGULAR,2025-05-16 19:56:37,0.48492946716308594,False,68.0,11.475415 +UNH,2026-06-18,calls,UNH260618C00720000,720.0,USD,3.3,0.5,22.0,2.67,3.3,REGULAR,2025-05-16 18:30:05,0.4834646380615235,False,92.0,17.857143 +UNH,2026-06-18,calls,UNH260618C00740000,740.0,USD,3.05,0.25,1.0,2.42,3.15,REGULAR,2025-05-16 19:03:44,0.49017843811035167,False,31.0,8.928572 +UNH,2026-06-18,calls,UNH260618C00760000,760.0,USD,2.95,0.01999998,6.0,1.73,3.2,REGULAR,2025-05-16 18:35:09,0.5020191400146485,False,366.0,0.68259317 +UNH,2026-06-18,calls,UNH260618C00780000,780.0,USD,1.99,-0.5899999,10.0,1.74,4.85,REGULAR,2025-05-16 18:36:19,0.5148363946533203,False,58.0,-22.868214 +UNH,2026-06-18,calls,UNH260618C00800000,800.0,USD,2.0,-0.3399999,10.0,1.46,2.92,REGULAR,2025-05-16 13:47:01,0.5137377728271484,False,33.0,-14.529911 +UNH,2026-06-18,calls,UNH260618C00820000,820.0,USD,2.55,0.0,22.0,0.87,3.7,REGULAR,2025-05-08 15:44:25,0.5022632781982423,False,47.0,0.0 +UNH,2026-06-18,calls,UNH260618C00840000,840.0,USD,2.25,0.0,1.0,0.94,4.15,REGULAR,2025-05-15 17:50:53,0.5202074346923828,False,26.0,0.0 +UNH,2026-06-18,calls,UNH260618C00860000,860.0,USD,2.64,0.0,1.0,1.05,3.8,REGULAR,2025-05-14 19:12:37,0.5248460601806642,False,29.0,0.0 +UNH,2026-06-18,calls,UNH260618C00880000,880.0,USD,2.0,0.049999952,1.0,2.0,4.5,REGULAR,2025-05-16 14:38:46,0.5598188549804688,False,218.0,2.5641 +UNH,2026-06-18,calls,UNH260618C00900000,900.0,USD,1.98,0.08000004,71.0,1.9,2.1,REGULAR,2025-05-16 19:46:06,0.5255174401855469,False,1084.0,4.210529 +UNH,2026-06-18,puts,UNH260618P00130000,130.0,USD,6.5,6.5,8.0,4.95,6.05,REGULAR,2025-05-16 14:13:18,0.6015664843750002,False,0.0,0.0 +UNH,2026-06-18,puts,UNH260618P00135000,135.0,USD,6.83,6.83,1.0,2.57,6.5,REGULAR,2025-05-16 18:03:50,0.5486495330810548,False,0.0,0.0 +UNH,2026-06-18,puts,UNH260618P00140000,140.0,USD,8.35,8.35,1.0,6.4,7.2,REGULAR,2025-05-16 16:38:38,0.5890238851928712,False,0.0,0.0 +UNH,2026-06-18,puts,UNH260618P00150000,150.0,USD,10.51,10.51,1.0,5.25,8.85,REGULAR,2025-05-16 15:44:41,0.5489547058105471,False,0.0,0.0 +UNH,2026-06-18,puts,UNH260618P00155000,155.0,USD,8.84,8.84,2.0,5.3,12.55,REGULAR,2025-05-16 17:14:25,0.5677838632202149,False,0.0,0.0 +UNH,2026-06-18,puts,UNH260618P00160000,160.0,USD,10.05,10.05,156.0,9.4,10.35,REGULAR,2025-05-16 19:50:02,0.5640912731933594,False,169.0,0.0 +UNH,2026-06-18,puts,UNH260618P00165000,165.0,USD,10.75,10.75,14.0,10.4,11.2,REGULAR,2025-05-16 19:57:04,0.5589033367919922,False,29.0,0.0 +UNH,2026-06-18,puts,UNH260618P00170000,170.0,USD,12.0,12.0,5.0,11.3,13.85,REGULAR,2025-05-16 19:32:52,0.5676007595825195,False,45.0,0.0 +UNH,2026-06-18,puts,UNH260618P00175000,175.0,USD,13.3,13.3,5.0,8.55,13.1,REGULAR,2025-05-16 17:20:51,0.5152636364746093,False,63.0,0.0 +UNH,2026-06-18,puts,UNH260618P00180000,180.0,USD,13.75,13.75,44.0,13.4,14.2,REGULAR,2025-05-16 19:50:38,0.5424240093994142,False,76.0,0.0 +UNH,2026-06-18,puts,UNH260618P00185000,185.0,USD,14.81,14.81,1.0,11.65,15.35,REGULAR,2025-05-16 19:30:13,0.5158129473876953,False,59.0,0.0 +UNH,2026-06-18,puts,UNH260618P00190000,190.0,USD,16.34,16.34,16.0,12.5,19.25,REGULAR,2025-05-16 17:14:25,0.5292100302124024,False,26.0,0.0 +UNH,2026-06-18,puts,UNH260618P00195000,195.0,USD,22.0,22.0,0.0,16.4,20.2,REGULAR,2025-05-15 19:39:08,0.5407150421142579,False,9.0,0.0 +UNH,2026-06-18,puts,UNH260618P00200000,200.0,USD,18.4,18.4,68.0,15.75,19.85,REGULAR,2025-05-16 19:39:56,0.5118457019042968,False,192.0,0.0 +UNH,2026-06-18,puts,UNH260618P00210000,210.0,USD,20.93,-5.9699993,72.0,20.3,21.75,REGULAR,2025-05-16 19:57:21,0.5089618196105958,False,636.0,-22.193306 +UNH,2026-06-18,puts,UNH260618P00220000,220.0,USD,24.0,-6.75,34.0,22.15,25.0,REGULAR,2025-05-16 19:36:16,0.511174321899414,False,119.0,-21.95122 +UNH,2026-06-18,puts,UNH260618P00230000,230.0,USD,27.65,-7.930002,303.0,25.65,28.25,REGULAR,2025-05-16 19:57:49,0.5019275881958009,False,201.0,-22.287807 +UNH,2026-06-18,puts,UNH260618P00240000,240.0,USD,31.25,-8.509998,57.0,28.6,31.7,REGULAR,2025-05-16 19:57:38,0.4924214576721192,False,522.0,-21.403418 +UNH,2026-06-18,puts,UNH260618P00250000,250.0,USD,35.4,-9.129997,237.0,34.65,35.85,REGULAR,2025-05-16 19:56:22,0.4874929180908204,False,562.0,-20.503027 +UNH,2026-06-18,puts,UNH260618P00260000,260.0,USD,40.04,-8.709999,57.0,38.9,40.2,REGULAR,2025-05-16 18:36:33,0.4819235157775879,False,417.0,-17.866665 +UNH,2026-06-18,puts,UNH260618P00270000,270.0,USD,44.1,-9.32,83.0,43.25,44.75,REGULAR,2025-05-16 19:33:19,0.4758200611877441,False,403.0,-17.44665 +UNH,2026-06-18,puts,UNH260618P00280000,280.0,USD,49.2,-9.52,42.0,46.75,49.25,REGULAR,2025-05-16 19:42:56,0.467076862487793,False,346.0,-16.212536 +UNH,2026-06-18,puts,UNH260618P00290000,290.0,USD,54.0,-11.75,212.0,51.75,54.25,REGULAR,2025-05-16 19:56:25,0.4605309074401856,False,76.0,-17.870722 +UNH,2026-06-18,puts,UNH260618P00300000,300.0,USD,58.85,-12.5,42.0,56.6,60.35,REGULAR,2025-05-16 19:58:36,0.4611107356262208,True,586.0,-17.519272 +UNH,2026-06-18,puts,UNH260618P00310000,310.0,USD,67.25,-14.639999,33.0,60.3,65.6,REGULAR,2025-05-16 17:03:53,0.452428571472168,True,99.0,-17.87764 +UNH,2026-06-18,puts,UNH260618P00320000,320.0,USD,76.4,-8.869995,15.0,69.2,71.35,REGULAR,2025-05-16 16:44:13,0.4458978750610352,True,194.0,-10.402246 +UNH,2026-06-18,puts,UNH260618P00330000,330.0,USD,90.7,1.5299988,12.0,74.8,77.7,REGULAR,2025-05-16 15:57:27,0.4423426127624512,True,153.0,1.7158223 +UNH,2026-06-18,puts,UNH260618P00340000,340.0,USD,87.8,-20.529999,31.0,81.1,84.8,REGULAR,2025-05-16 18:01:23,0.44304451004028317,True,432.0,-18.951351 +UNH,2026-06-18,puts,UNH260618P00350000,350.0,USD,93.15,-12.349998,21.0,88.1,91.2,REGULAR,2025-05-16 17:10:45,0.43611708908081054,True,409.0,-11.70616 +UNH,2026-06-18,puts,UNH260618P00360000,360.0,USD,108.0,-3.7300034,12.0,94.25,97.45,REGULAR,2025-05-16 16:24:30,0.42598535446167,True,64.0,-3.338408 +UNH,2026-06-18,puts,UNH260618P00370000,370.0,USD,114.4,-5.2999954,41.0,101.9,104.7,REGULAR,2025-05-16 14:18:32,0.42247586807250975,True,92.0,-4.427732 +UNH,2026-06-18,puts,UNH260618P00380000,380.0,USD,122.55,-10.649994,1.0,109.05,112.45,REGULAR,2025-05-16 13:31:14,0.42162138442993163,True,243.0,-7.9954906 +UNH,2026-06-18,puts,UNH260618P00390000,390.0,USD,131.0,-10.449997,10.0,116.7,119.1,REGULAR,2025-05-16 13:40:26,0.4091398197937011,True,361.0,-7.387768 +UNH,2026-06-18,puts,UNH260618P00400000,400.0,USD,125.5,-15.949997,30.0,124.9,127.2,REGULAR,2025-05-16 19:17:04,0.4080411979675293,True,405.0,-11.276067 +UNH,2026-06-18,puts,UNH260618P00410000,410.0,USD,145.45,33.579994,2.0,132.0,138.15,REGULAR,2025-05-16 13:30:58,0.43285174087524414,True,47.0,30.016977 +UNH,2026-06-18,puts,UNH260618P00420000,420.0,USD,154.85,-9.979996,5.0,138.5,145.6,REGULAR,2025-05-16 13:55:27,0.42329983444213864,True,92.0,-6.0547204 +UNH,2026-06-18,puts,UNH260618P00430000,430.0,USD,172.1,0.0,5.0,146.1,153.45,REGULAR,2025-05-15 16:54:49,0.41580784393310544,True,56.0,0.0 +UNH,2026-06-18,puts,UNH260618P00440000,440.0,USD,172.0,-10.710007,2.0,157.1,162.2,REGULAR,2025-05-16 13:55:35,0.4161435339355468,True,88.0,-5.8617516 +UNH,2026-06-18,puts,UNH260618P00450000,450.0,USD,168.48,-14.680008,4.0,165.35,168.55,REGULAR,2025-05-16 19:57:03,0.3875183319091796,True,166.0,-8.014854 +UNH,2026-06-18,puts,UNH260618P00460000,460.0,USD,193.73,0.0,4.0,174.05,180.15,REGULAR,2025-05-15 19:35:11,0.4184781053161621,True,57.0,0.0 +UNH,2026-06-18,puts,UNH260618P00470000,470.0,USD,189.7,79.5,1.0,183.35,188.85,REGULAR,2025-05-16 19:26:34,0.41480077392578124,True,64.0,72.14156 +UNH,2026-06-18,puts,UNH260618P00480000,480.0,USD,209.14,-1.8099976,1.0,191.95,197.55,REGULAR,2025-05-16 14:53:16,0.40965861343383786,True,142.0,-0.8580221 +UNH,2026-06-18,puts,UNH260618P00490000,490.0,USD,220.23,0.0,17.0,201.0,207.2,REGULAR,2025-05-15 19:43:25,0.4157773266601562,True,64.0,0.0 +UNH,2026-06-18,puts,UNH260618P00500000,500.0,USD,227.81,-2.2600098,8.0,210.0,217.85,REGULAR,2025-05-16 15:10:22,0.4347285531616212,True,171.0,-0.982314 +UNH,2026-06-18,puts,UNH260618P00510000,510.0,USD,236.53,-18.350006,1.0,219.0,228.0,REGULAR,2025-05-16 13:45:25,0.4468591691589356,True,63.0,-7.1994686 +UNH,2026-06-18,puts,UNH260618P00520000,520.0,USD,246.39,-13.840012,1.0,228.65,237.0,REGULAR,2025-05-16 14:53:47,0.4432123550415039,True,97.0,-5.3183765 +UNH,2026-06-18,puts,UNH260618P00530000,530.0,USD,155.4,0.0,2.0,238.0,246.95,REGULAR,2025-05-09 15:39:39,0.4520013296508789,True,62.0,0.0 +UNH,2026-06-18,puts,UNH260618P00540000,540.0,USD,252.74,-15.770004,1.0,247.0,255.9,REGULAR,2025-05-16 17:07:54,0.44598942687988286,True,42.0,-5.873153 +UNH,2026-06-18,puts,UNH260618P00550000,550.0,USD,262.24,-16.99002,1.0,257.0,266.0,REGULAR,2025-05-16 17:07:54,0.45633478240966796,True,79.0,-6.084597 +UNH,2026-06-18,puts,UNH260618P00560000,560.0,USD,249.65,0.0,1.0,267.1,274.95,REGULAR,2025-05-14 18:16:50,0.44861391235351555,True,57.0,0.0 +UNH,2026-06-18,puts,UNH260618P00570000,570.0,USD,173.68,0.0,1.0,276.0,285.0,REGULAR,2025-05-01 19:55:45,0.45770805969238293,True,28.0,0.0 +UNH,2026-06-18,puts,UNH260618P00580000,580.0,USD,309.84,0.0,2.0,286.05,295.0,REGULAR,2025-05-15 19:13:43,0.46579513702392583,True,35.0,0.0 +UNH,2026-06-18,puts,UNH260618P00590000,590.0,USD,194.45,0.0,3.0,295.0,305.0,REGULAR,2025-05-02 15:27:31,0.4736991107177735,True,44.0,0.0 +UNH,2026-06-18,puts,UNH260618P00600000,600.0,USD,305.01,22.710022,8.0,305.0,313.95,REGULAR,2025-05-16 19:26:34,0.46332323791503904,True,15.0,8.0446415 +UNH,2026-06-18,puts,UNH260618P00610000,610.0,USD,348.75,0.0,6.0,315.05,324.0,REGULAR,2025-05-15 15:25:23,0.47162393615722653,True,15.0,0.0 +UNH,2026-06-18,puts,UNH260618P00620000,620.0,USD,76.2,0.0,9.0,305.0,312.9,REGULAR,2025-04-11 14:03:09,1.0000000000000003e-05,True,51.0,0.0 +UNH,2026-06-18,puts,UNH260618P00630000,630.0,USD,242.83,0.0,1.0,335.0,344.0,REGULAR,2025-05-08 17:58:07,0.48599757171630864,True,8.0,0.0 +UNH,2026-06-18,puts,UNH260618P00640000,640.0,USD,230.1,0.0,2.0,345.0,354.0,REGULAR,2025-04-30 17:53:39,0.4929555099487305,True,1.0,0.0 +UNH,2026-06-18,puts,UNH260618P00660000,660.0,USD,166.5,0.0,0.0,207.35,213.05,REGULAR,2025-03-17 16:13:29,1.0000000000000003e-05,True,0.0,0.0 +UNH,2026-06-18,puts,UNH260618P00680000,680.0,USD,180.58,0.0,0.0,162.0,172.0,REGULAR,2025-02-20 19:28:08,1.0000000000000003e-05,True,1.0,0.0 +UNH,2026-06-18,puts,UNH260618P00700000,700.0,USD,203.4,0.0,0.0,244.0,253.0,REGULAR,2025-03-17 16:13:50,1.0000000000000003e-05,True,0.0,0.0 +UNH,2026-07-17,calls,UNH260717C00130000,130.0,USD,154.8,154.8,3.0,163.0,170.95,REGULAR,2025-05-16 16:34:35,0.5675702423095703,True,0.0,0.0 +UNH,2026-07-17,calls,UNH260717C00160000,160.0,USD,143.0,143.0,6.0,139.15,146.9,REGULAR,2025-05-16 19:54:23,0.5672040350341796,True,27.0,0.0 +UNH,2026-07-17,calls,UNH260717C00165000,165.0,USD,120.83,120.83,0.0,135.0,142.95,REGULAR,2025-05-15 17:45:11,0.5613752359008789,True,0.0,0.0 +UNH,2026-07-17,calls,UNH260717C00170000,170.0,USD,134.0,134.0,5.0,132.5,138.05,REGULAR,2025-05-16 18:21:32,0.56055126953125,True,14.0,0.0 +UNH,2026-07-17,calls,UNH260717C00185000,185.0,USD,122.85,122.85,2.0,120.35,127.6,REGULAR,2025-05-16 18:22:12,0.5489852230834963,True,0.0,0.0 +UNH,2026-07-17,calls,UNH260717C00190000,190.0,USD,119.2,119.2,7.0,117.35,122.65,REGULAR,2025-05-16 18:37:26,0.5408371112060548,True,1.0,0.0 +UNH,2026-07-17,calls,UNH260717C00200000,200.0,USD,113.27,113.27,23.0,110.5,115.9,REGULAR,2025-05-16 17:02:54,0.5377243493652344,True,30.0,0.0 +UNH,2026-07-17,calls,UNH260717C00210000,210.0,USD,98.35,98.35,6.0,104.1,109.55,REGULAR,2025-05-16 14:19:14,0.536259520263672,True,35.0,0.0 +UNH,2026-07-17,calls,UNH260717C00220000,220.0,USD,102.61,102.61,6.0,97.7,102.8,REGULAR,2025-05-16 19:02:19,0.5294389097595216,True,12.0,0.0 +UNH,2026-07-17,calls,UNH260717C00230000,230.0,USD,91.4,91.4,18.0,92.05,96.4,REGULAR,2025-05-16 16:58:14,0.5258531301879883,True,21.0,0.0 +UNH,2026-07-17,calls,UNH260717C00240000,240.0,USD,88.76,16.760002,11.0,85.05,90.2,REGULAR,2025-05-16 18:43:08,0.5141192387390137,True,30.0,23.27778 +UNH,2026-07-17,calls,UNH260717C00250000,250.0,USD,82.8,9.460007,45.0,81.35,83.75,REGULAR,2025-05-16 19:53:37,0.5148211360168458,True,111.0,12.898837 +UNH,2026-07-17,calls,UNH260717C00260000,260.0,USD,77.5,9.5,71.0,76.4,78.35,REGULAR,2025-05-16 19:50:50,0.5120135469055176,True,88.0,13.970588 +UNH,2026-07-17,calls,UNH260717C00270000,270.0,USD,72.5,8.650002,50.0,70.95,73.3,REGULAR,2025-05-16 19:52:07,0.5063373341369628,True,75.0,13.547379 +UNH,2026-07-17,calls,UNH260717C00280000,280.0,USD,68.0,8.830002,54.0,67.5,69.1,REGULAR,2025-05-16 18:53:09,0.5107623387145996,True,32.0,14.923106 +UNH,2026-07-17,calls,UNH260717C00290000,290.0,USD,65.45,10.399998,41.0,61.25,63.7,REGULAR,2025-05-16 19:07:01,0.5064746618652343,True,19.0,18.891912 +UNH,2026-07-17,calls,UNH260717C00300000,300.0,USD,58.8,7.049999,75.0,58.5,59.0,REGULAR,2025-05-16 19:55:48,0.49953198226928713,False,208.0,13.623187 +UNH,2026-07-17,calls,UNH260717C00310000,310.0,USD,54.55,6.669998,28.0,52.5,56.65,REGULAR,2025-05-16 19:42:56,0.5098315618896485,False,132.0,13.930656 +UNH,2026-07-17,calls,UNH260717C00320000,320.0,USD,51.82,10.82,27.0,49.35,52.75,REGULAR,2025-05-16 18:52:24,0.5058032818603515,False,78.0,26.390244 +UNH,2026-07-17,calls,UNH260717C00330000,330.0,USD,47.47,5.970001,12.0,46.25,49.7,REGULAR,2025-05-16 19:24:08,0.5069476795959473,False,139.0,14.385546 +UNH,2026-07-17,calls,UNH260717C00340000,340.0,USD,44.47,10.27,69.0,42.35,44.4,REGULAR,2025-05-16 19:40:11,0.4886525744628907,False,115.0,30.02924 +UNH,2026-07-17,calls,UNH260717C00350000,350.0,USD,40.15,4.8199997,106.0,39.8,41.45,REGULAR,2025-05-16 19:55:29,0.48752343536376963,False,151.0,13.642796 +UNH,2026-07-17,calls,UNH260717C00360000,360.0,USD,39.95,8.950001,48.0,36.75,38.0,REGULAR,2025-05-16 19:43:02,0.48093170440673827,False,40.0,28.87097 +UNH,2026-07-17,calls,UNH260717C00370000,370.0,USD,33.94,2.5899982,12.0,33.85,36.5,REGULAR,2025-05-16 17:45:39,0.48863731582641606,False,35.0,8.261558 +UNH,2026-07-17,calls,UNH260717C00380000,380.0,USD,32.5,4.0,18.0,31.1,32.4,REGULAR,2025-05-16 18:39:49,0.47391273162841796,False,168.0,14.035088 +UNH,2026-07-17,calls,UNH260717C00390000,390.0,USD,30.97,5.4699993,27.0,28.7,30.1,REGULAR,2025-05-16 19:13:08,0.47247841979980465,False,274.0,21.450977 +UNH,2026-07-17,calls,UNH260717C00400000,400.0,USD,26.96,3.0199986,101.0,26.55,28.95,REGULAR,2025-05-16 19:56:20,0.4795431684875488,False,270.0,12.614864 +UNH,2026-07-17,calls,UNH260717C00410000,410.0,USD,25.77,3.040001,31.0,24.25,25.6,REGULAR,2025-05-16 19:30:43,0.4667106552124024,False,71.0,13.374398 +UNH,2026-07-17,calls,UNH260717C00420000,420.0,USD,23.15,1.1499996,11.0,19.65,26.25,REGULAR,2025-05-16 19:42:31,0.4874624008178712,False,54.0,5.227271 +UNH,2026-07-17,calls,UNH260717C00430000,430.0,USD,20.8,2.5299988,10.0,20.8,21.95,REGULAR,2025-05-16 18:27:15,0.46358263473510747,False,56.0,13.847831 +UNH,2026-07-17,calls,UNH260717C00440000,440.0,USD,18.55,1.5999985,15.0,18.95,20.2,REGULAR,2025-05-16 19:55:21,0.4610191838073731,False,52.0,9.439518 +UNH,2026-07-17,calls,UNH260717C00450000,450.0,USD,18.6,2.4700012,24.0,17.3,18.75,REGULAR,2025-05-16 19:38:05,0.4602104760742188,False,161.0,15.313089 +UNH,2026-07-17,calls,UNH260717C00460000,460.0,USD,17.25,2.33,2.0,15.95,18.75,REGULAR,2025-05-16 16:55:15,0.47269204071044923,False,79.0,15.616621 +UNH,2026-07-17,calls,UNH260717C00470000,470.0,USD,15.45,1.25,11.0,14.7,16.6,REGULAR,2025-05-16 19:50:07,0.46327746200561526,False,61.0,8.802817 +UNH,2026-07-17,calls,UNH260717C00480000,480.0,USD,13.42,1.4200001,5.0,13.55,16.65,REGULAR,2025-05-16 17:53:34,0.4752554916381836,False,47.0,11.833334 +UNH,2026-07-17,calls,UNH260717C00490000,490.0,USD,13.35,1.5,5.0,12.5,13.9,REGULAR,2025-05-16 19:40:54,0.45715874877929696,False,39.0,12.658228 +UNH,2026-07-17,calls,UNH260717C00500000,500.0,USD,12.45,1.4799995,82.0,12.2,13.05,REGULAR,2025-05-16 19:40:54,0.45818107742309583,False,441.0,13.491336 +UNH,2026-07-17,calls,UNH260717C00510000,510.0,USD,11.9,1.8199997,12.0,10.65,12.15,REGULAR,2025-05-16 19:32:23,0.4579216806030274,False,64.0,18.055552 +UNH,2026-07-17,calls,UNH260717C00520000,520.0,USD,10.6,1.5700006,7.0,10.0,13.9,REGULAR,2025-05-16 17:29:52,0.4878286080932618,False,74.0,17.386497 +UNH,2026-07-17,calls,UNH260717C00530000,530.0,USD,10.07,1.3699999,13.0,9.2,10.7,REGULAR,2025-05-16 19:55:31,0.4594780615234375,False,34.0,15.747126 +UNH,2026-07-17,calls,UNH260717C00540000,540.0,USD,9.4,1.4499998,8.0,8.5,10.3,REGULAR,2025-05-16 18:08:13,0.4634758242797852,False,50.0,18.23899 +UNH,2026-07-17,calls,UNH260717C00550000,550.0,USD,9.4,1.4999995,42.0,8.25,9.35,REGULAR,2025-05-16 19:12:42,0.45975271697998044,False,465.0,18.987335 +UNH,2026-07-17,calls,UNH260717C00560000,560.0,USD,8.5,3.5,2.0,7.4,10.6,REGULAR,2025-05-16 17:00:01,0.48476162216186525,False,126.0,70.0 +UNH,2026-07-17,calls,UNH260717C00570000,570.0,USD,7.2,-1.1500006,1.0,6.95,10.35,REGULAR,2025-05-16 14:27:44,0.48990378265380863,False,72.0,-13.772461 +UNH,2026-07-17,calls,UNH260717C00580000,580.0,USD,7.94,1.3899999,2.0,6.55,8.0,REGULAR,2025-05-16 16:14:09,0.46533737792968755,False,101.0,21.22137 +UNH,2026-07-17,calls,UNH260717C00590000,590.0,USD,7.0,0.05000019,21.0,6.15,7.35,REGULAR,2025-05-16 19:51:51,0.46320116882324225,False,206.0,0.7194272 +UNH,2026-07-17,calls,UNH260717C00600000,600.0,USD,6.45,0.5999999,48.0,5.8,7.05,REGULAR,2025-05-16 19:50:13,0.46594772338867196,False,376.0,10.256409 +UNH,2026-07-17,calls,UNH260717C00610000,610.0,USD,6.15,0.3000002,2.0,5.5,7.3,REGULAR,2025-05-16 17:38:50,0.47720859710693364,False,79.0,5.1282086 +UNH,2026-07-17,calls,UNH260717C00620000,620.0,USD,5.34,0.0,1.0,5.25,6.85,REGULAR,2025-05-15 19:16:28,0.47708652801513673,False,33.0,0.0 +UNH,2026-07-17,calls,UNH260717C00630000,630.0,USD,5.0,-0.1500001,33.0,4.95,5.9,REGULAR,2025-05-16 14:43:06,0.467778759765625,False,63.0,-2.9126232 +UNH,2026-07-17,calls,UNH260717C00640000,640.0,USD,5.3,1.0,2.0,4.75,6.2,REGULAR,2025-05-16 18:52:24,0.4797415307617187,False,140.0,23.255814 +UNH,2026-07-17,calls,UNH260717C00660000,660.0,USD,4.0,0.099999905,1.0,4.25,5.9,REGULAR,2025-05-16 15:55:13,0.4874013662719727,False,56.0,2.5641 +UNH,2026-07-17,calls,UNH260717C00680000,680.0,USD,3.95,0.049999952,3.0,3.85,4.75,REGULAR,2025-05-16 15:01:57,0.4775137698364258,False,35.0,1.28205 +UNH,2026-07-17,calls,UNH260717C00700000,700.0,USD,4.15,0.6500001,1.0,3.65,4.55,REGULAR,2025-05-16 16:58:26,0.4849905017089844,False,39.0,18.571432 +UNH,2026-07-17,calls,UNH260717C00720000,720.0,USD,3.45,0.0,5.0,3.2,4.0,REGULAR,2025-05-15 18:29:05,0.48389187988281257,False,88.0,0.0 +UNH,2026-07-17,calls,UNH260717C00740000,740.0,USD,3.1,0.0,1.0,2.87,3.75,REGULAR,2025-05-15 16:29:48,0.4885915399169922,False,27.0,0.0 +UNH,2026-07-17,calls,UNH260717C00760000,760.0,USD,2.92,0.09000015,4.0,2.62,3.45,REGULAR,2025-05-16 13:52:06,0.4912770599365235,False,188.0,3.1802173 +UNH,2026-07-17,calls,UNH260717C00780000,780.0,USD,2.88,0.0,3.0,1.98,4.95,REGULAR,2025-05-14 13:31:47,0.5015003463745118,False,29.0,0.0 +UNH,2026-07-17,calls,UNH260717C00800000,800.0,USD,2.9,0.3000002,1.0,1.85,3.0,REGULAR,2025-05-16 17:02:48,0.49823499816894534,False,274.0,11.538469 +UNH,2026-07-17,calls,UNH260717C00820000,820.0,USD,2.9,1.0000001,1.0,1.0,5.1,REGULAR,2025-05-16 19:28:14,0.508793974609375,False,15.0,52.631588 +UNH,2026-07-17,calls,UNH260717C00840000,840.0,USD,2.64,0.0,21.0,1.54,4.95,REGULAR,2025-05-14 13:59:44,0.5231981274414061,False,23.0,0.0 +UNH,2026-07-17,calls,UNH260717C00860000,860.0,USD,2.25,0.0,4.0,1.53,4.0,REGULAR,2025-05-15 14:59:26,0.5176439837646485,False,26.0,0.0 +UNH,2026-07-17,calls,UNH260717C00880000,880.0,USD,3.5,0.0,2.0,2.15,4.6,REGULAR,2025-05-15 13:47:24,0.543949873046875,False,108.0,0.0 +UNH,2026-07-17,calls,UNH260717C00900000,900.0,USD,2.37,0.3699999,17.0,2.12,3.0,REGULAR,2025-05-16 19:50:05,0.5273484765625001,False,512.0,18.499994 +UNH,2026-07-17,puts,UNH260717P00130000,130.0,USD,6.9,6.9,10.0,5.85,6.85,REGULAR,2025-05-16 18:26:33,0.6044351080322268,False,0.0,0.0 +UNH,2026-07-17,puts,UNH260717P00140000,140.0,USD,9.65,9.65,2.0,7.25,9.35,REGULAR,2025-05-16 14:55:42,0.6041299353027345,False,0.0,0.0 +UNH,2026-07-17,puts,UNH260717P00160000,160.0,USD,11.68,11.68,5.0,10.35,11.2,REGULAR,2025-05-16 17:53:13,0.5613447186279297,False,111.0,0.0 +UNH,2026-07-17,puts,UNH260717P00165000,165.0,USD,16.0,16.0,0.0,11.3,12.2,REGULAR,2025-05-15 19:30:01,0.5562788513183594,False,4.0,0.0 +UNH,2026-07-17,puts,UNH260717P00170000,170.0,USD,19.5,19.5,0.0,12.25,14.65,REGULAR,2025-05-15 15:28:45,0.5622602368164062,False,1.0,0.0 +UNH,2026-07-17,puts,UNH260717P00175000,175.0,USD,16.34,16.34,3.0,13.25,14.6,REGULAR,2025-05-16 16:36:20,0.547428842163086,False,1.0,0.0 +UNH,2026-07-17,puts,UNH260717P00180000,180.0,USD,20.49,20.49,0.0,14.35,15.15,REGULAR,2025-05-15 18:33:36,0.5379684875488282,False,7.0,0.0 +UNH,2026-07-17,puts,UNH260717P00185000,185.0,USD,16.8,16.8,1.0,12.4,17.8,REGULAR,2025-05-16 18:10:30,0.521367091064453,False,5.0,0.0 +UNH,2026-07-17,puts,UNH260717P00190000,190.0,USD,23.0,23.0,0.0,13.8,20.3,REGULAR,2025-05-15 19:02:28,0.5270433038330078,False,2.0,0.0 +UNH,2026-07-17,puts,UNH260717P00195000,195.0,USD,22.61,22.61,2.0,16.9,20.85,REGULAR,2025-05-16 14:51:49,0.5294846856689455,False,10.0,0.0 +UNH,2026-07-17,puts,UNH260717P00200000,200.0,USD,19.4,19.4,135.0,16.6,20.1,REGULAR,2025-05-16 19:12:12,0.5011341390991212,False,75.0,0.0 +UNH,2026-07-17,puts,UNH260717P00210000,210.0,USD,25.25,-3.5499992,35.0,21.5,22.95,REGULAR,2025-05-16 16:43:48,0.5054065573120117,False,149.0,-12.326386 +UNH,2026-07-17,puts,UNH260717P00220000,220.0,USD,23.5,-8.650002,33.0,23.6,27.0,REGULAR,2025-05-16 19:59:49,0.51523311920166,False,297.0,-26.905134 +UNH,2026-07-17,puts,UNH260717P00230000,230.0,USD,29.9,-5.8999996,137.0,28.45,29.4,REGULAR,2025-05-16 18:48:22,0.4963429272460938,False,30.0,-16.480446 +UNH,2026-07-17,puts,UNH260717P00240000,240.0,USD,32.85,-8.080002,94.0,31.85,33.15,REGULAR,2025-05-16 19:58:13,0.48949179946899424,False,136.0,-19.741026 +UNH,2026-07-17,puts,UNH260717P00250000,250.0,USD,37.0,-7.5,242.0,36.15,37.25,REGULAR,2025-05-16 19:42:56,0.48361722442626964,False,299.0,-16.853933 +UNH,2026-07-17,puts,UNH260717P00260000,260.0,USD,41.5,-9.150002,22.0,40.2,41.5,REGULAR,2025-05-16 17:33:36,0.47685764846801754,False,208.0,-18.065157 +UNH,2026-07-17,puts,UNH260717P00270000,270.0,USD,50.25,-5.3499985,52.0,44.8,46.55,REGULAR,2025-05-16 16:43:51,0.474889284362793,False,409.0,-9.622299 +UNH,2026-07-17,puts,UNH260717P00280000,280.0,USD,50.32,-10.080002,7.0,47.8,51.95,REGULAR,2025-05-16 19:52:51,0.4735923002624512,False,207.0,-16.688745 +UNH,2026-07-17,puts,UNH260717P00290000,290.0,USD,56.31,-9.240002,6.0,53.1,56.45,REGULAR,2025-05-16 18:36:31,0.4626671165466309,False,108.0,-14.096111 +UNH,2026-07-17,puts,UNH260717P00300000,300.0,USD,60.54,-12.409996,4.0,59.6,61.85,REGULAR,2025-05-16 19:30:51,0.4572808178710938,True,252.0,-17.011646 +UNH,2026-07-17,puts,UNH260717P00310000,310.0,USD,72.35,3.25,4.0,63.8,67.75,REGULAR,2025-05-16 16:43:50,0.45396969375610347,True,33.0,4.7033286 +UNH,2026-07-17,puts,UNH260717P00320000,320.0,USD,72.68,-12.639999,34.0,69.95,73.55,REGULAR,2025-05-16 19:21:42,0.447973049621582,True,49.0,-14.814814 +UNH,2026-07-17,puts,UNH260717P00330000,330.0,USD,80.2,-21.990005,5.0,76.0,79.15,REGULAR,2025-05-16 18:29:04,0.4385584709167481,True,73.0,-21.518745 +UNH,2026-07-17,puts,UNH260717P00340000,340.0,USD,85.2,20.82,3.0,82.7,86.05,REGULAR,2025-05-16 19:45:03,0.43768872863769537,True,41.0,32.339237 +UNH,2026-07-17,puts,UNH260717P00350000,350.0,USD,92.0,-15.650002,1.0,89.45,93.3,REGULAR,2025-05-16 18:44:41,0.43793286682128907,True,74.0,-14.537856 +UNH,2026-07-17,puts,UNH260717P00360000,360.0,USD,110.73,-2.159996,1.0,96.3,98.7,REGULAR,2025-05-16 13:40:32,0.4214840567016602,True,39.0,-1.9133635 +UNH,2026-07-17,puts,UNH260717P00370000,370.0,USD,120.8,0.0,4.0,103.1,107.05,REGULAR,2025-05-15 19:11:26,0.4274044076538086,True,46.0,0.0 +UNH,2026-07-17,puts,UNH260717P00380000,380.0,USD,113.85,-14.599998,10.0,110.25,115.25,REGULAR,2025-05-16 17:08:36,0.43076130767822274,True,140.0,-11.366289 +UNH,2026-07-17,puts,UNH260717P00390000,390.0,USD,121.0,-17.36,12.0,117.0,121.7,REGULAR,2025-05-16 17:08:36,0.4177609494018554,True,47.0,-12.546979 +UNH,2026-07-17,puts,UNH260717P00400000,400.0,USD,142.4,0.0,104.0,125.05,130.6,REGULAR,2025-05-15 19:53:42,0.4244289735412598,True,476.0,0.0 +UNH,2026-07-17,puts,UNH260717P00410000,410.0,USD,156.93,0.0,4.0,133.0,138.15,REGULAR,2025-05-15 18:01:12,0.4178830184936523,True,36.0,0.0 +UNH,2026-07-17,puts,UNH260717P00420000,420.0,USD,165.37,0.0,15.0,140.95,147.0,REGULAR,2025-05-15 18:01:12,0.42188078125,True,257.0,0.0 +UNH,2026-07-17,puts,UNH260717P00430000,430.0,USD,78.4,0.0,2.0,149.05,155.5,REGULAR,2025-05-07 18:32:29,0.42154509124755857,True,46.0,0.0 +UNH,2026-07-17,puts,UNH260717P00440000,440.0,USD,187.04,0.0,10.0,157.35,162.8,REGULAR,2025-05-15 15:52:25,0.407934387512207,True,71.0,0.0 +UNH,2026-07-17,puts,UNH260717P00450000,450.0,USD,183.79,0.0,31.0,165.85,172.5,REGULAR,2025-05-15 19:51:29,0.41736422485351554,True,79.0,0.0 +UNH,2026-07-17,puts,UNH260717P00460000,460.0,USD,177.0,19.970001,2.0,174.9,181.1,REGULAR,2025-05-16 18:45:11,0.4144803425598144,True,46.0,12.717316 +UNH,2026-07-17,puts,UNH260717P00470000,470.0,USD,205.6,0.0,5.0,183.35,190.45,REGULAR,2025-05-15 19:25:05,0.41879853668212885,True,34.0,0.0 +UNH,2026-07-17,puts,UNH260717P00480000,480.0,USD,218.5,0.0,50.0,193.45,198.65,REGULAR,2025-05-15 18:05:25,0.4089414575195312,True,428.0,0.0 +UNH,2026-07-17,puts,UNH260717P00490000,490.0,USD,217.04,-13.75,11.0,201.85,208.05,REGULAR,2025-05-16 16:36:53,0.41211525390625,True,46.0,-5.957797 +UNH,2026-07-17,puts,UNH260717P00500000,500.0,USD,232.05,1.4600067,1.0,211.25,216.8,REGULAR,2025-05-16 15:55:13,0.40619490295410154,True,52.0,0.6331613 +UNH,2026-07-17,puts,UNH260717P00510000,510.0,USD,255.1,0.0,5.0,219.05,228.0,REGULAR,2025-05-15 14:07:19,0.4314326876831055,True,36.0,0.0 +UNH,2026-07-17,puts,UNH260717P00520000,520.0,USD,266.87,0.0,1.0,229.0,237.0,REGULAR,2025-05-15 14:29:38,0.42792320129394534,True,29.0,0.0 +UNH,2026-07-17,puts,UNH260717P00530000,530.0,USD,51.49,0.0,7.0,153.8,160.1,REGULAR,2025-04-08 14:10:05,1.0000000000000003e-05,True,28.0,0.0 +UNH,2026-07-17,puts,UNH260717P00540000,540.0,USD,55.02,0.0,2.0,162.9,169.2,REGULAR,2025-04-08 14:10:05,1.0000000000000003e-05,True,10.0,0.0 +UNH,2026-07-17,puts,UNH260717P00550000,550.0,USD,274.17,-5.1799927,1.0,257.0,266.0,REGULAR,2025-05-16 14:14:10,0.4405878695678711,True,48.0,-1.8543019 +UNH,2026-07-17,puts,UNH260717P00560000,560.0,USD,243.55,0.0,1.0,267.0,276.0,REGULAR,2025-05-13 15:10:22,0.44893434371948243,True,8.0,0.0 +UNH,2026-07-17,puts,UNH260717P00570000,570.0,USD,75.85,0.0,1.0,73.45,80.6,REGULAR,2025-01-13 16:51:31,1.0000000000000003e-05,True,5.0,0.0 +UNH,2026-07-17,puts,UNH260717P00580000,580.0,USD,309.91,0.0,2.0,287.3,294.2,REGULAR,2025-05-15 19:13:43,0.43677321044921874,True,41.0,0.0 +UNH,2026-07-17,puts,UNH260717P00590000,590.0,USD,324.45,0.0,52.0,296.95,303.75,REGULAR,2025-05-15 17:58:35,0.4365595895385742,True,42.0,0.0 +UNH,2026-07-17,puts,UNH260717P00600000,600.0,USD,345.62,0.0,1.0,305.0,315.0,REGULAR,2025-05-15 14:28:23,0.4648185842895508,True,4.0,0.0 +UNH,2026-07-17,puts,UNH260717P00610000,610.0,USD,133.55,0.0,2.0,68.9,72.75,REGULAR,2025-03-10 16:56:51,1.0000000000000003e-05,True,2.0,0.0 +UNH,2026-07-17,puts,UNH260717P00620000,620.0,USD,136.73,0.0,0.0,115.05,124.0,REGULAR,2024-12-17 14:37:08,1.0000000000000003e-05,True,1.0,0.0 +UNH,2026-07-17,puts,UNH260717P00630000,630.0,USD,250.48,0.0,23.0,335.0,344.0,REGULAR,2025-05-12 14:24:32,0.46924358886718753,True,12.0,0.0 +UNH,2026-07-17,puts,UNH260717P00640000,640.0,USD,100.52,0.0,3.0,81.05,89.95,REGULAR,2024-10-24 19:04:06,1.0000000000000003e-05,True,4.0,0.0 +UNH,2026-07-17,puts,UNH260717P00740000,740.0,USD,165.5,0.0,0.0,0.0,0.0,REGULAR,2025-04-15 15:24:30,1.0000000000000003e-05,True,0.0,0.0 +UNH,2026-07-17,puts,UNH260717P00760000,760.0,USD,184.0,0.0,0.0,0.0,0.0,REGULAR,2025-04-15 15:24:30,1.0000000000000003e-05,True,0.0,0.0 +UNH,2026-07-17,puts,UNH260717P00800000,800.0,USD,414.3,0.0,0.0,504.05,512.85,REGULAR,2025-05-09 14:10:05,0.5441940112304688,True,0.0,0.0 +UNH,2027-01-15,calls,UNH270115C00130000,130.0,USD,169.98,169.98,6.0,168.1,174.0,REGULAR,2025-05-16 19:55:44,0.5642438595581055,True,0.0,0.0 +UNH,2027-01-15,calls,UNH270115C00135000,135.0,USD,164.95,164.95,3.0,162.0,171.0,REGULAR,2025-05-16 16:47:23,0.5507247076416018,True,0.0,0.0 +UNH,2027-01-15,calls,UNH270115C00140000,140.0,USD,155.61,155.61,1.0,158.3,167.0,REGULAR,2025-05-16 16:41:20,0.549778672180176,True,0.0,0.0 +UNH,2027-01-15,calls,UNH270115C00145000,145.0,USD,147.78,147.78,1.0,155.05,163.0,REGULAR,2025-05-16 15:06:29,0.5513350531005861,True,0.0,0.0 +UNH,2027-01-15,calls,UNH270115C00150000,150.0,USD,150.7,150.7,11.0,151.05,160.0,REGULAR,2025-05-16 18:05:33,0.5533797103881836,True,0.0,0.0 +UNH,2027-01-15,calls,UNH270115C00160000,160.0,USD,146.83,146.83,77.0,143.0,149.55,REGULAR,2025-05-16 19:55:19,0.522343643798828,True,69.0,0.0 +UNH,2027-01-15,calls,UNH270115C00165000,165.0,USD,128.0,128.0,0.0,143.4,147.9,REGULAR,2025-05-15 19:26:35,0.560276614074707,True,2.0,0.0 +UNH,2027-01-15,calls,UNH270115C00170000,170.0,USD,119.95,119.95,0.0,136.0,144.95,REGULAR,2025-05-15 16:07:19,0.536839348449707,True,8.0,0.0 +UNH,2027-01-15,calls,UNH270115C00175000,175.0,USD,118.1,118.1,0.0,133.0,140.9,REGULAR,2025-05-15 17:56:53,0.5341538284301758,True,6.0,0.0 +UNH,2027-01-15,calls,UNH270115C00180000,180.0,USD,133.07,133.07,9.0,130.45,136.5,REGULAR,2025-05-16 18:23:14,0.5313767565917968,True,1.0,0.0 +UNH,2027-01-15,calls,UNH270115C00185000,185.0,USD,132.0,132.0,2.0,126.0,134.95,REGULAR,2025-05-16 19:40:07,0.5332535688781739,True,1.0,0.0 +UNH,2027-01-15,calls,UNH270115C00190000,190.0,USD,128.0,128.0,2.0,123.05,129.7,REGULAR,2025-05-16 19:00:32,0.5224657128906249,True,17.0,0.0 +UNH,2027-01-15,calls,UNH270115C00195000,195.0,USD,120.0,120.0,2.0,119.0,128.0,REGULAR,2025-05-16 16:54:48,0.5242814906311035,True,1.0,0.0 +UNH,2027-01-15,calls,UNH270115C00200000,200.0,USD,121.5,121.5,48.0,117.5,123.4,REGULAR,2025-05-16 19:38:04,0.5235033001708984,True,45.0,0.0 +UNH,2027-01-15,calls,UNH270115C00210000,210.0,USD,116.29,15.290001,1064.0,112.8,117.45,REGULAR,2025-05-16 19:15:58,0.5273484765625001,True,165.0,15.138615 +UNH,2027-01-15,calls,UNH270115C00220000,220.0,USD,107.5,16.669998,1026.0,106.1,110.8,REGULAR,2025-05-16 18:30:26,0.5163469996643066,True,32.0,18.352964 +UNH,2027-01-15,calls,UNH270115C00230000,230.0,USD,99.1,99.1,162.0,100.25,105.15,REGULAR,2025-05-16 18:01:24,0.5119525123596191,True,12.0,0.0 +UNH,2027-01-15,calls,UNH270115C00240000,240.0,USD,98.15,11.650002,8.0,94.85,98.75,REGULAR,2025-05-16 18:52:20,0.5045978495788574,True,105.0,13.46821 +UNH,2027-01-15,calls,UNH270115C00250000,250.0,USD,91.59,10.539993,114.0,89.55,94.6,REGULAR,2025-05-16 19:59:14,0.5049945741271973,True,248.0,13.004309 +UNH,2027-01-15,calls,UNH270115C00260000,260.0,USD,87.0,12.0,40.0,85.8,88.45,REGULAR,2025-05-16 19:59:28,0.5018207777404786,True,363.0,16.0 +UNH,2027-01-15,calls,UNH270115C00270000,270.0,USD,83.5,10.5,92.0,78.1,83.3,REGULAR,2025-05-16 19:56:05,0.5053607814025878,True,127.0,14.383562 +UNH,2027-01-15,calls,UNH270115C00280000,280.0,USD,78.3,10.150002,139.0,76.7,79.0,REGULAR,2025-05-16 19:22:31,0.5037433659362793,True,135.0,14.893619 +UNH,2027-01-15,calls,UNH270115C00290000,290.0,USD,72.0,6.9000015,72.0,71.85,75.05,REGULAR,2025-05-16 19:54:56,0.5031482791137696,True,54.0,10.599081 +UNH,2027-01-15,calls,UNH270115C00300000,300.0,USD,69.5,10.549999,554.0,68.55,70.0,REGULAR,2025-05-16 19:59:47,0.49358111404418953,False,1343.0,17.89652 +UNH,2027-01-15,calls,UNH270115C00310000,310.0,USD,64.97,6.8700027,82.0,63.95,67.0,REGULAR,2025-05-16 19:46:42,0.4969456433868409,False,646.0,11.824446 +UNH,2027-01-15,calls,UNH270115C00320000,320.0,USD,62.01,8.009998,66.0,60.3,62.6,REGULAR,2025-05-16 19:39:16,0.489537575378418,False,340.0,14.833329 +UNH,2027-01-15,calls,UNH270115C00330000,330.0,USD,55.25,4.5,24.0,56.6,60.9,REGULAR,2025-05-16 18:15:19,0.4991657749938965,False,460.0,8.866995 +UNH,2027-01-15,calls,UNH270115C00340000,340.0,USD,54.5,8.75,51.0,52.8,54.95,REGULAR,2025-05-16 19:28:19,0.47922273712158203,False,254.0,19.125683 +UNH,2027-01-15,calls,UNH270115C00350000,350.0,USD,51.0,6.0,356.0,50.45,51.6,REGULAR,2025-05-16 19:59:27,0.4756522161865234,False,16746.0,13.333334 +UNH,2027-01-15,calls,UNH270115C00360000,360.0,USD,48.4,5.950001,27.0,46.5,49.9,REGULAR,2025-05-16 19:07:02,0.4820303262329102,False,118.0,14.016491 +UNH,2027-01-15,calls,UNH270115C00370000,370.0,USD,44.74,7.1900024,15.0,43.55,45.65,REGULAR,2025-05-16 19:59:45,0.47044902114868165,False,84.0,19.14781 +UNH,2027-01-15,calls,UNH270115C00380000,380.0,USD,42.55,5.7599983,16.0,41.05,42.9,REGULAR,2025-05-16 18:56:01,0.4679008288574219,False,79.0,15.656424 +UNH,2027-01-15,calls,UNH270115C00390000,390.0,USD,40.0,5.0,16.0,37.5,41.15,REGULAR,2025-05-16 19:40:45,0.47118143569946286,False,1110.0,14.285715 +UNH,2027-01-15,calls,UNH270115C00400000,400.0,USD,36.79,3.790001,675.0,36.7,38.0,REGULAR,2025-05-16 19:59:05,0.4641319456481934,False,1365.0,11.484851 +UNH,2027-01-15,calls,UNH270115C00410000,410.0,USD,34.5,4.5,27.0,33.7,35.25,REGULAR,2025-05-16 18:31:54,0.4588677160644532,False,711.0,15.000001 +UNH,2027-01-15,calls,UNH270115C00420000,420.0,USD,33.09,4.8899994,102.0,29.0,36.1,REGULAR,2025-05-16 19:59:52,0.47777316665649416,False,272.0,17.340424 +UNH,2027-01-15,calls,UNH270115C00430000,430.0,USD,30.2,3.5,15.0,29.75,31.35,REGULAR,2025-05-16 19:59:27,0.4569451278686524,False,213.0,13.108614 +UNH,2027-01-15,calls,UNH270115C00440000,440.0,USD,27.98,3.709999,6.0,27.55,29.05,REGULAR,2025-05-16 19:59:27,0.4523065023803712,False,203.0,15.286358 +UNH,2027-01-15,calls,UNH270115C00450000,450.0,USD,26.7,4.5,107.0,26.05,27.55,REGULAR,2025-05-16 19:53:02,0.4526879682922364,False,650.0,20.27027 +UNH,2027-01-15,calls,UNH270115C00460000,460.0,USD,25.47,3.17,19.0,24.0,26.0,REGULAR,2025-05-16 19:53:24,0.45206236419677737,False,141.0,14.215247 +UNH,2027-01-15,calls,UNH270115C00470000,470.0,USD,23.9,2.7199993,42.0,22.45,23.95,REGULAR,2025-05-16 19:15:41,0.446920203704834,False,1136.0,12.8423 +UNH,2027-01-15,calls,UNH270115C00480000,480.0,USD,21.83,4.629999,9.0,21.0,22.8,REGULAR,2025-05-16 19:29:24,0.4480035668945312,False,153.0,26.918598 +UNH,2027-01-15,calls,UNH270115C00490000,490.0,USD,20.38,1.8299999,12.0,19.55,21.15,REGULAR,2025-05-16 19:59:39,0.4445245977783203,False,77.0,9.865229 +UNH,2027-01-15,calls,UNH270115C00500000,500.0,USD,19.27,2.42,429.0,18.65,19.95,REGULAR,2025-05-16 19:59:43,0.4440058041381836,False,1211.0,14.362018 +UNH,2027-01-15,calls,UNH270115C00510000,510.0,USD,18.5,3.0,106.0,17.3,19.05,REGULAR,2025-05-16 18:57:41,0.4454401159667969,False,1574.0,19.354837 +UNH,2027-01-15,calls,UNH270115C00520000,520.0,USD,16.7,1.8500004,158.0,16.15,17.3,REGULAR,2025-05-16 19:54:06,0.4390467472839356,False,1937.0,12.457914 +UNH,2027-01-15,calls,UNH270115C00530000,530.0,USD,15.67,2.0,3.0,14.5,16.6,REGULAR,2025-05-16 19:59:27,0.4411524391174316,False,318.0,14.630578 +UNH,2027-01-15,calls,UNH270115C00540000,540.0,USD,15.0,1.9300003,48.0,14.2,15.9,REGULAR,2025-05-16 16:52:37,0.4428614064025879,False,91.0,14.766644 +UNH,2027-01-15,calls,UNH270115C00550000,550.0,USD,13.54,0.84000015,80.0,13.5,14.6,REGULAR,2025-05-16 19:55:00,0.4385584709167481,False,393.0,6.614175 +UNH,2027-01-15,calls,UNH270115C00560000,560.0,USD,12.72,-0.17999935,8.0,11.9,13.85,REGULAR,2025-05-16 19:55:00,0.43886364364624025,False,46.0,-1.3953439 +UNH,2027-01-15,calls,UNH270115C00570000,570.0,USD,11.0,-0.9399996,10.0,11.7,13.35,REGULAR,2025-05-16 16:05:02,0.44121347366333,False,1218.0,-7.872693 +UNH,2027-01-15,calls,UNH270115C00580000,580.0,USD,10.95,0.4499998,16.0,8.45,12.6,REGULAR,2025-05-16 18:22:32,0.4407099386596679,False,173.0,4.2857127 +UNH,2027-01-15,calls,UNH270115C00590000,590.0,USD,12.1,1.7600002,16.0,10.25,11.95,REGULAR,2025-05-16 19:37:04,0.4408167491149902,False,86.0,17.021278 +UNH,2027-01-15,calls,UNH270115C00600000,600.0,USD,10.4,0.6999998,378.0,9.9,11.0,REGULAR,2025-05-16 19:56:42,0.43727674545288087,False,1537.0,7.216493 +UNH,2027-01-15,calls,UNH270115C00610000,610.0,USD,9.6,0.6000004,20.0,9.2,10.3,REGULAR,2025-05-16 17:56:25,0.435903468170166,False,50.0,6.666671 +UNH,2027-01-15,calls,UNH270115C00620000,620.0,USD,9.2,0.6999998,6.0,8.85,10.0,REGULAR,2025-05-16 18:06:58,0.4386957986450196,False,689.0,8.235292 +UNH,2027-01-15,calls,UNH270115C00630000,630.0,USD,9.0,1.0,5.0,8.35,9.65,REGULAR,2025-05-16 18:29:55,0.44067942138671873,False,74.0,12.5 +UNH,2027-01-15,calls,UNH270115C00640000,640.0,USD,8.35,0.35000038,6.0,8.0,9.25,REGULAR,2025-05-16 16:56:26,0.44183907775878906,False,178.0,4.375005 +UNH,2027-01-15,calls,UNH270115C00650000,650.0,USD,8.2,0.8999996,51.0,7.6,8.5,REGULAR,2025-05-16 19:34:47,0.4383143327331543,False,1113.0,12.328762 +UNH,2027-01-15,calls,UNH270115C00660000,660.0,USD,7.6,1.0999999,8.0,7.2,8.4,REGULAR,2025-05-16 16:40:35,0.4426325268554688,False,69.0,16.923077 +UNH,2027-01-15,calls,UNH270115C00670000,670.0,USD,6.1,-0.49000025,2.0,6.75,8.1,REGULAR,2025-05-16 14:45:45,0.44421942504882805,False,117.0,-7.4355116 +UNH,2027-01-15,calls,UNH270115C00680000,680.0,USD,6.35,-0.4500003,3.0,6.0,7.55,REGULAR,2025-05-16 15:54:46,0.4422358023071289,False,81.0,-6.617651 +UNH,2027-01-15,calls,UNH270115C00690000,690.0,USD,6.8,0.8000002,2.0,6.25,7.3,REGULAR,2025-05-16 16:43:42,0.44397528686523435,False,16.0,13.333337 +UNH,2027-01-15,calls,UNH270115C00700000,700.0,USD,6.1,0.0,65.0,6.1,7.9,REGULAR,2025-05-16 19:14:55,0.4572960765075684,False,675.0,0.0 +UNH,2027-01-15,calls,UNH270115C00710000,710.0,USD,6.55,-0.049999714,2.0,5.5,7.25,REGULAR,2025-05-16 18:38:50,0.45334408966064454,False,10.0,-0.75757146 +UNH,2027-01-15,calls,UNH270115C00720000,720.0,USD,5.2,-0.20000029,3.0,4.65,6.4,REGULAR,2025-05-16 15:55:04,0.4458063232421875,False,39.0,-3.703709 +UNH,2027-01-15,calls,UNH270115C00730000,730.0,USD,5.13,-0.119999886,5.0,2.69,6.35,REGULAR,2025-05-16 14:08:49,0.44980408599853516,False,41.0,-2.285712 +UNH,2027-01-15,calls,UNH270115C00740000,740.0,USD,6.0,0.40999985,1.0,4.2,6.2,REGULAR,2025-05-16 19:23:01,0.45215391601562505,False,279.0,7.3345227 +UNH,2027-01-15,calls,UNH270115C00760000,760.0,USD,4.61,-0.38999987,3.0,4.2,5.85,REGULAR,2025-05-16 15:11:53,0.455632885131836,False,119.0,-7.7999973 +UNH,2027-01-15,calls,UNH270115C00780000,780.0,USD,4.8,0.0,10.0,3.4,5.5,REGULAR,2025-05-16 19:53:39,0.4585320260620118,False,66.0,0.0 +UNH,2027-01-15,calls,UNH270115C00800000,800.0,USD,4.4,0.05000019,65.0,4.0,5.15,REGULAR,2025-05-16 17:55:08,0.46082082153320314,False,221.0,1.1494297 +UNH,2027-01-15,calls,UNH270115C00820000,820.0,USD,4.4,0.1800003,3.0,2.19,5.2,REGULAR,2025-05-16 19:03:19,0.4697928997802735,False,40.0,4.2654104 +UNH,2027-01-15,calls,UNH270115C00840000,840.0,USD,3.9,-1.6599998,5.0,1.98,5.35,REGULAR,2025-05-16 19:48:00,0.4802603244018554,False,2.0,-29.856113 +UNH,2027-01-15,calls,UNH270115C00860000,860.0,USD,3.8,0.0,7.0,2.72,6.75,REGULAR,2025-05-15 18:43:08,0.511174321899414,False,18.0,0.0 +UNH,2027-01-15,calls,UNH270115C00880000,880.0,USD,3.95,0.35000014,11.0,2.36,6.3,REGULAR,2025-05-16 19:19:33,0.5115100119018555,False,38.0,9.722226 +UNH,2027-01-15,calls,UNH270115C00900000,900.0,USD,3.44,0.24000001,162.0,3.3,3.45,REGULAR,2025-05-16 19:59:56,0.46393358337402346,False,1087.0,7.5000005 +UNH,2027-01-15,puts,UNH270115P00130000,130.0,USD,9.15,9.15,52.0,8.2,9.85,REGULAR,2025-05-16 18:44:23,0.5623823059082032,False,0.0,0.0 +UNH,2027-01-15,puts,UNH270115P00135000,135.0,USD,9.95,9.95,1.0,6.2,12.8,REGULAR,2025-05-16 17:24:16,0.5494429821777345,False,0.0,0.0 +UNH,2027-01-15,puts,UNH270115P00150000,150.0,USD,12.2,12.2,90.0,11.25,13.5,REGULAR,2025-05-16 19:07:34,0.534581070251465,False,0.0,0.0 +UNH,2027-01-15,puts,UNH270115P00160000,160.0,USD,14.65,14.65,62.0,13.85,15.45,REGULAR,2025-05-16 19:59:55,0.5267381311035157,False,301.0,0.0 +UNH,2027-01-15,puts,UNH270115P00165000,165.0,USD,15.5,15.5,1.0,12.2,16.65,REGULAR,2025-05-16 19:12:45,0.503361900024414,False,56.0,0.0 +UNH,2027-01-15,puts,UNH270115P00170000,170.0,USD,19.7,19.7,2.0,13.8,17.9,REGULAR,2025-05-16 15:02:07,0.5025379336547852,False,58.0,0.0 +UNH,2027-01-15,puts,UNH270115P00175000,175.0,USD,21.7,21.7,2.0,17.5,19.15,REGULAR,2025-05-16 15:19:44,0.5137225141906738,False,32.0,0.0 +UNH,2027-01-15,puts,UNH270115P00180000,180.0,USD,19.12,19.12,2.0,18.75,20.5,REGULAR,2025-05-16 19:11:55,0.509190699157715,False,7.0,0.0 +UNH,2027-01-15,puts,UNH270115P00185000,185.0,USD,23.0,23.0,2.0,16.05,21.8,REGULAR,2025-05-16 17:08:42,0.5139819110107422,False,4.0,0.0 +UNH,2027-01-15,puts,UNH270115P00190000,190.0,USD,23.2,23.2,52.0,19.35,23.65,REGULAR,2025-05-16 17:32:49,0.5140582041931152,False,52.0,0.0 +UNH,2027-01-15,puts,UNH270115P00195000,195.0,USD,24.07,24.07,20.0,21.25,24.55,REGULAR,2025-05-16 18:55:24,0.5034992277526855,False,11.0,0.0 +UNH,2027-01-15,puts,UNH270115P00200000,200.0,USD,25.25,25.25,76.0,25.0,28.2,REGULAR,2025-05-16 19:46:34,0.504460521850586,False,508.0,0.0 +UNH,2027-01-15,puts,UNH270115P00210000,210.0,USD,28.0,-6.25,131.0,26.05,30.9,REGULAR,2025-05-16 19:34:55,0.5059863854980469,False,530.0,-18.248175 +UNH,2027-01-15,puts,UNH270115P00220000,220.0,USD,33.0,-4.5999985,13.0,29.45,33.9,REGULAR,2025-05-16 19:48:09,0.49323016540527354,False,151.0,-12.234039 +UNH,2027-01-15,puts,UNH270115P00230000,230.0,USD,37.13,-5.0699997,4.0,34.8,38.2,REGULAR,2025-05-16 18:21:33,0.4903768003845215,False,97.0,-12.014217 +UNH,2027-01-15,puts,UNH270115P00240000,240.0,USD,39.53,-7.470001,47.0,38.55,40.7,REGULAR,2025-05-16 19:08:44,0.4710135906982422,False,118.0,-15.8936205 +UNH,2027-01-15,puts,UNH270115P00250000,250.0,USD,44.95,-6.5200005,219.0,43.0,44.4,REGULAR,2025-05-16 19:48:09,0.4604240969848633,False,451.0,-12.667574 +UNH,2027-01-15,puts,UNH270115P00260000,260.0,USD,47.64,-8.860001,23.0,45.2,49.8,REGULAR,2025-05-16 19:21:20,0.4613701324462891,False,128.0,-15.681417 +UNH,2027-01-15,puts,UNH270115P00270000,270.0,USD,52.99,-8.259998,35.0,51.2,53.9,REGULAR,2025-05-16 19:56:41,0.4509027078247071,False,124.0,-13.485712 +UNH,2027-01-15,puts,UNH270115P00280000,280.0,USD,58.1,-8.900002,63.0,55.05,59.1,REGULAR,2025-05-16 19:51:29,0.4470346434783935,False,619.0,-13.283585 +UNH,2027-01-15,puts,UNH270115P00290000,290.0,USD,62.76,-11.360004,9.0,59.85,64.55,REGULAR,2025-05-16 19:26:26,0.44339545867919916,False,83.0,-15.326503 +UNH,2027-01-15,puts,UNH270115P00300000,300.0,USD,68.97,-9.900002,66.0,66.2,69.25,REGULAR,2025-05-16 19:46:42,0.4331874308776856,True,504.0,-12.552303 +UNH,2027-01-15,puts,UNH270115P00310000,310.0,USD,73.48,-11.75,9.0,71.35,75.1,REGULAR,2025-05-16 19:06:39,0.42949484085083006,True,84.0,-13.786225 +UNH,2027-01-15,puts,UNH270115P00320000,320.0,USD,90.57,-4.4300003,1.0,77.3,80.9,REGULAR,2025-05-16 13:51:02,0.4241085421752929,True,256.0,-4.6631584 +UNH,2027-01-15,puts,UNH270115P00330000,330.0,USD,85.55,14.700005,14.0,83.8,87.15,REGULAR,2025-05-16 19:53:37,0.4204159521484375,True,94.0,20.748066 +UNH,2027-01-15,puts,UNH270115P00340000,340.0,USD,119.67,0.0,4.0,89.5,93.45,REGULAR,2025-05-15 14:57:13,0.4157620680236816,True,94.0,0.0 +UNH,2027-01-15,puts,UNH270115P00350000,350.0,USD,100.6,-11.459999,4.0,95.95,99.55,REGULAR,2025-05-16 17:02:39,0.4085142156982422,True,323.0,-10.226664 +UNH,2027-01-15,puts,UNH270115P00360000,360.0,USD,107.0,-16.5,1.0,102.7,106.4,REGULAR,2025-05-16 17:09:51,0.4050199879455566,True,224.0,-13.360325 +UNH,2027-01-15,puts,UNH270115P00370000,370.0,USD,125.4,0.0,4.0,108.9,112.95,REGULAR,2025-05-15 19:37:20,0.3982909292602539,True,93.0,0.0 +UNH,2027-01-15,puts,UNH270115P00380000,380.0,USD,117.47,-17.529999,7.0,116.25,119.65,REGULAR,2025-05-16 19:29:44,0.3913024737548828,True,228.0,-12.985185 +UNH,2027-01-15,puts,UNH270115P00390000,390.0,USD,124.48,-16.620003,5.0,123.4,127.05,REGULAR,2025-05-16 19:29:44,0.3879303150939941,True,97.0,-11.778881 +UNH,2027-01-15,puts,UNH270115P00400000,400.0,USD,133.0,-19.979996,11.0,130.8,134.3,REGULAR,2025-05-16 19:28:27,0.38233039550781245,True,1223.0,-13.060528 +UNH,2027-01-15,puts,UNH270115P00410000,410.0,USD,155.56,0.0,24.0,138.25,141.95,REGULAR,2025-05-15 19:58:44,0.37840892593383785,True,171.0,0.0 +UNH,2027-01-15,puts,UNH270115P00420000,420.0,USD,159.99,-9.699997,1.0,145.95,151.55,REGULAR,2025-05-16 15:04:21,0.38796083236694334,True,178.0,-5.7163043 +UNH,2027-01-15,puts,UNH270115P00430000,430.0,USD,173.31,0.0,42.0,153.7,158.75,REGULAR,2025-05-15 18:39:42,0.3786530641174316,True,285.0,0.0 +UNH,2027-01-15,puts,UNH270115P00440000,440.0,USD,175.21,29.910004,1.0,161.5,166.0,REGULAR,2025-05-16 15:05:43,0.3682161567687989,True,317.0,20.585 +UNH,2027-01-15,puts,UNH270115P00450000,450.0,USD,186.2,-9.300003,6.0,169.9,176.05,REGULAR,2025-05-16 15:36:59,0.3794007373046875,True,440.0,-4.757035 +UNH,2027-01-15,puts,UNH270115P00460000,460.0,USD,213.05,0.0,10.0,178.25,184.4,REGULAR,2025-05-15 14:28:55,0.37602857864379885,True,82.0,0.0 +UNH,2027-01-15,puts,UNH270115P00470000,470.0,USD,206.96,-3.8399963,2.0,186.7,194.3,REGULAR,2025-05-16 16:16:08,0.3851074673461914,True,327.0,-1.8216301 +UNH,2027-01-15,puts,UNH270115P00480000,480.0,USD,227.35,0.0,5.0,195.2,202.1,REGULAR,2025-05-15 14:05:46,0.37526564682006835,True,72.0,0.0 +UNH,2027-01-15,puts,UNH270115P00490000,490.0,USD,227.85,0.0,90.0,204.35,211.0,REGULAR,2025-05-15 18:31:25,0.3742128009033203,True,61.0,0.0 +UNH,2027-01-15,puts,UNH270115P00500000,500.0,USD,214.97,-16.080002,58.0,212.25,219.4,REGULAR,2025-05-16 19:30:56,0.36743796630859377,True,735.0,-6.9595327 +UNH,2027-01-15,puts,UNH270115P00510000,510.0,USD,226.3,-22.699997,8.0,222.25,226.8,REGULAR,2025-05-16 18:33:54,0.34836467071533206,True,52.0,-9.116465 +UNH,2027-01-15,puts,UNH270115P00520000,520.0,USD,267.5,0.0,8.0,231.25,238.1,REGULAR,2025-05-15 14:09:54,0.3704286590576171,True,87.0,0.0 +UNH,2027-01-15,puts,UNH270115P00530000,530.0,USD,275.85,0.0,5.0,240.55,245.2,REGULAR,2025-05-15 14:09:28,0.34488570159912113,True,42.0,0.0 +UNH,2027-01-15,puts,UNH270115P00540000,540.0,USD,230.15,0.0,4.0,249.0,257.65,REGULAR,2025-05-13 18:40:46,0.38086556640624997,True,7.0,0.0 +UNH,2027-01-15,puts,UNH270115P00550000,550.0,USD,265.5,-23.149994,2.0,259.2,265.75,REGULAR,2025-05-16 17:33:23,0.36606468902587885,True,120.0,-8.020092 +UNH,2027-01-15,puts,UNH270115P00560000,560.0,USD,225.54,0.0,1.0,268.5,276.85,REGULAR,2025-05-13 13:30:19,0.3862060891723632,True,12.0,0.0 +UNH,2027-01-15,puts,UNH270115P00570000,570.0,USD,192.58,0.0,1.0,277.0,285.95,REGULAR,2025-05-09 13:36:23,0.3822998782348632,True,33.0,0.0 +UNH,2027-01-15,puts,UNH270115P00580000,580.0,USD,315.68,0.0,2.0,287.0,295.95,REGULAR,2025-05-15 15:42:59,0.3889526437377929,True,23.0,0.0 +UNH,2027-01-15,puts,UNH270115P00590000,590.0,USD,305.5,33.869995,2.0,297.0,304.9,REGULAR,2025-05-16 17:46:09,0.38187263641357416,True,10.0,12.469166 +UNH,2027-01-15,puts,UNH270115P00600000,600.0,USD,315.0,-24.220001,1.0,306.0,315.0,REGULAR,2025-05-16 17:46:09,0.38947143737792966,True,34.0,-7.1399093 +UNH,2027-01-15,puts,UNH270115P00610000,610.0,USD,84.0,0.0,2.0,316.0,325.0,REGULAR,2025-04-16 19:32:31,0.3955748919677735,True,4.0,0.0 +UNH,2027-01-15,puts,UNH270115P00620000,620.0,USD,300.78,0.0,1.0,326.0,334.95,REGULAR,2025-05-13 17:36:29,0.4008848974609375,True,6.0,0.0 +UNH,2027-01-15,puts,UNH270115P00630000,630.0,USD,215.07,0.0,1.0,336.0,343.95,REGULAR,2025-04-25 17:05:47,0.3924926473999023,True,1.0,0.0 +UNH,2027-01-15,puts,UNH270115P00640000,640.0,USD,195.1,0.0,8.0,345.0,354.0,REGULAR,2025-04-17 19:11:10,0.3988707574462891,True,9.0,0.0 +UNH,2027-01-15,puts,UNH270115P00650000,650.0,USD,101.5,0.0,3.0,355.0,364.0,REGULAR,2025-04-16 15:09:21,0.404379125213623,True,3.0,0.0 +UNH,2027-01-15,puts,UNH270115P00690000,690.0,USD,123.02,0.0,3.0,192.0,200.0,REGULAR,2024-11-18 15:55:11,1.0000000000000003e-05,True,0.0,0.0 +UNH,2027-01-15,puts,UNH270115P00700000,700.0,USD,228.0,0.0,1.0,404.0,413.0,REGULAR,2025-04-17 14:01:33,0.41425146301269533,True,0.0,0.0 +UNH,2027-01-15,puts,UNH270115P00710000,710.0,USD,291.95,0.0,1.0,414.0,423.0,REGULAR,2025-04-25 17:05:47,0.4190731921386719,True,0.0,0.0 +UNH,2027-01-15,puts,UNH270115P00730000,730.0,USD,175.34,0.0,0.0,209.0,218.0,REGULAR,2024-12-10 17:26:30,1.0000000000000003e-05,True,1.0,0.0 +UNH,2027-01-15,puts,UNH270115P00780000,780.0,USD,328.91,0.0,4.0,483.0,493.0,REGULAR,2025-04-17 15:47:11,0.4505670178222656,True,0.0,0.0 +UNH,2027-01-15,puts,UNH270115P00800000,800.0,USD,412.4,0.0,0.0,503.0,513.0,REGULAR,2025-05-08 17:58:31,0.45892875061035165,True,0.0,0.0 +UNH,2027-01-15,puts,UNH270115P00880000,880.0,USD,428.64,0.0,4.0,583.0,593.0,REGULAR,2025-04-17 15:47:11,0.4899648171997071,True,0.0,0.0 +UNH,2027-01-15,puts,UNH270115P00900000,900.0,USD,471.02,0.0,1.0,603.0,613.0,REGULAR,2025-04-22 14:20:59,0.49716689361572275,True,0.0,0.0 +UNH,2027-06-17,calls,UNH270617C00130000,130.0,USD,173.05,173.05,16.0,169.0,177.0,REGULAR,2025-05-16 19:55:17,0.5375412457275393,True,0.0,0.0 +UNH,2027-06-17,calls,UNH270617C00135000,135.0,USD,170.0,170.0,1.0,165.0,171.95,REGULAR,2025-05-16 19:42:56,0.5242967492675781,True,0.0,0.0 +UNH,2027-06-17,calls,UNH270617C00140000,140.0,USD,147.0,147.0,1.0,161.0,168.9,REGULAR,2025-05-16 15:57:27,0.5262193374633789,True,0.0,0.0 +UNH,2027-06-17,calls,UNH270617C00145000,145.0,USD,149.0,149.0,4.0,158.05,165.0,REGULAR,2025-05-16 15:41:12,0.5282029602050782,True,0.0,0.0 +UNH,2027-06-17,calls,UNH270617C00150000,150.0,USD,156.5,156.5,3.0,157.45,161.95,REGULAR,2025-05-16 18:31:50,0.5495650512695314,True,0.0,0.0 +UNH,2027-06-17,calls,UNH270617C00160000,160.0,USD,152.0,152.0,130.0,147.5,154.0,REGULAR,2025-05-16 19:58:59,0.5215501947021484,True,188.0,0.0 +UNH,2027-06-17,calls,UNH270617C00165000,165.0,USD,147.55,147.55,217.0,144.35,150.85,REGULAR,2025-05-16 19:47:28,0.5230150238037108,True,90.0,0.0 +UNH,2027-06-17,calls,UNH270617C00170000,170.0,USD,130.48,130.48,107.0,142.7,148.9,REGULAR,2025-05-16 14:43:40,0.5380600393676759,True,60.0,0.0 +UNH,2027-06-17,calls,UNH270617C00175000,175.0,USD,128.3,128.3,2.0,137.35,145.4,REGULAR,2025-05-16 15:41:25,0.5240373524475097,True,16.0,0.0 +UNH,2027-06-17,calls,UNH270617C00180000,180.0,USD,125.5,125.5,0.0,134.1,142.75,REGULAR,2025-05-15 19:38:37,0.5250291638183593,True,22.0,0.0 +UNH,2027-06-17,calls,UNH270617C00185000,185.0,USD,117.18,117.18,0.0,131.0,140.0,REGULAR,2025-05-15 18:27:31,0.5255174401855469,True,4.0,0.0 +UNH,2027-06-17,calls,UNH270617C00190000,190.0,USD,119.71,119.71,9.0,128.0,136.3,REGULAR,2025-05-16 15:39:19,0.521367091064453,True,17.0,0.0 +UNH,2027-06-17,calls,UNH270617C00195000,195.0,USD,116.45,116.45,2.0,125.2,133.9,REGULAR,2025-05-16 15:39:19,0.5236253692626953,True,1.0,0.0 +UNH,2027-06-17,calls,UNH270617C00200000,200.0,USD,127.57,127.57,209.0,124.1,130.1,REGULAR,2025-05-16 19:45:29,0.5264787342834474,True,377.0,0.0 +UNH,2027-06-17,calls,UNH270617C00210000,210.0,USD,119.13,12.889999,36.0,117.3,124.0,REGULAR,2025-05-16 18:22:50,0.5172625178527832,True,129.0,12.132906 +UNH,2027-06-17,calls,UNH270617C00220000,220.0,USD,115.38,13.339996,40.0,110.3,118.35,REGULAR,2025-05-16 19:37:04,0.5079394909667969,True,66.0,13.073301 +UNH,2027-06-17,calls,UNH270617C00230000,230.0,USD,111.5,15.660004,24.0,105.85,113.95,REGULAR,2025-05-16 19:09:53,0.5119372537231445,True,101.0,16.339737 +UNH,2027-06-17,calls,UNH270617C00240000,240.0,USD,100.15,8.060005,3.0,100.95,107.25,REGULAR,2025-05-16 16:49:05,0.5039112109375,True,53.0,8.752314 +UNH,2027-06-17,calls,UNH270617C00250000,250.0,USD,99.86,11.860001,214.0,99.3,100.0,REGULAR,2025-05-16 19:53:16,0.5043537113952636,True,5583.0,13.477273 +UNH,2027-06-17,calls,UNH270617C00260000,260.0,USD,95.25,95.25,103.0,92.85,96.85,REGULAR,2025-05-16 19:56:58,0.5008900009155274,True,654.0,0.0 +UNH,2027-06-17,calls,UNH270617C00270000,270.0,USD,90.1,10.519997,130.0,90.0,91.8,REGULAR,2025-05-16 19:59:00,0.5018818122863771,True,344.0,13.219397 +UNH,2027-06-17,calls,UNH270617C00280000,280.0,USD,87.44,11.190002,148.0,85.0,88.65,REGULAR,2025-05-16 19:42:41,0.500729785232544,True,115.0,14.675413 +UNH,2027-06-17,calls,UNH270617C00290000,290.0,USD,82.12,9.770004,130.0,79.65,84.05,REGULAR,2025-05-16 19:59:39,0.5067188000488281,True,96.0,13.503808 +UNH,2027-06-17,calls,UNH270617C00300000,300.0,USD,79.0,10.400002,331.0,77.55,80.0,REGULAR,2025-05-16 19:59:59,0.5033924172973633,False,732.0,15.160352 +UNH,2027-06-17,calls,UNH270617C00310000,310.0,USD,73.55,8.700005,92.0,72.1,75.3,REGULAR,2025-05-16 19:43:30,0.4951069776916504,False,476.0,13.415583 +UNH,2027-06-17,calls,UNH270617C00320000,320.0,USD,70.8,10.050003,149.0,69.35,72.6,REGULAR,2025-05-16 19:52:44,0.4982426274871826,False,618.0,16.543215 +UNH,2027-06-17,calls,UNH270617C00330000,330.0,USD,65.98,7.0300026,55.0,64.65,70.25,REGULAR,2025-05-16 19:57:43,0.5025074163818359,False,696.0,11.925365 +UNH,2027-06-17,calls,UNH270617C00340000,340.0,USD,62.82,8.459999,279.0,61.25,63.85,REGULAR,2025-05-16 19:53:46,0.48151153259277346,False,240.0,15.562911 +UNH,2027-06-17,calls,UNH270617C00350000,350.0,USD,59.59,8.59,93.0,57.95,61.25,REGULAR,2025-05-16 19:54:38,0.4826025251007081,False,730.0,16.843138 +UNH,2027-06-17,calls,UNH270617C00360000,360.0,USD,56.0,6.75,75.0,54.25,56.75,REGULAR,2025-05-16 19:55:51,0.4715781602478027,False,211.0,13.705585 +UNH,2027-06-17,calls,UNH270617C00370000,370.0,USD,52.5,6.5,26.0,51.0,55.4,REGULAR,2025-05-16 19:46:16,0.4785284691619873,False,153.0,14.130434 +UNH,2027-06-17,calls,UNH270617C00380000,380.0,USD,50.25,6.25,59.0,47.65,51.5,REGULAR,2025-05-16 19:39:50,0.46957164955139163,False,124.0,14.204545 +UNH,2027-06-17,calls,UNH270617C00390000,390.0,USD,47.23,5.84,10.0,44.55,50.2,REGULAR,2025-05-16 18:41:12,0.475392819366455,False,173.0,14.109689 +UNH,2027-06-17,calls,UNH270617C00400000,400.0,USD,44.8,6.299999,760.0,44.1,45.5,REGULAR,2025-05-16 19:57:50,0.46019521743774416,False,10715.0,16.363634 +UNH,2027-06-17,calls,UNH270617C00410000,410.0,USD,43.05,8.599998,8.0,41.45,43.15,REGULAR,2025-05-16 19:20:42,0.4583718103790284,False,84.0,24.96371 +UNH,2027-06-17,calls,UNH270617C00420000,420.0,USD,39.01,3.0099983,16.0,38.05,40.95,REGULAR,2025-05-16 17:56:45,0.4568078001403809,False,256.0,8.361106 +UNH,2027-06-17,calls,UNH270617C00430000,430.0,USD,37.95,4.2700005,6.0,35.05,40.8,REGULAR,2025-05-16 19:59:23,0.46718367294311525,False,326.0,12.678148 +UNH,2027-06-17,calls,UNH270617C00440000,440.0,USD,37.0,4.9000015,17.0,32.85,38.5,REGULAR,2025-05-16 18:44:34,0.4638878074645996,False,62.0,15.264803 +UNH,2027-06-17,calls,UNH270617C00450000,450.0,USD,33.91,4.709999,67.0,32.1,34.5,REGULAR,2025-05-16 19:20:40,0.44930055099487304,False,391.0,16.130133 +UNH,2027-06-17,calls,UNH270617C00460000,460.0,USD,30.74,3.17,25.0,30.35,32.6,REGULAR,2025-05-16 19:52:40,0.44717960052490235,False,22.0,11.498006 +UNH,2027-06-17,calls,UNH270617C00470000,470.0,USD,30.19,6.24,41.0,28.8,30.95,REGULAR,2025-05-16 18:42:21,0.44609623733520504,False,213.0,26.054277 +UNH,2027-06-17,calls,UNH270617C00480000,480.0,USD,29.0,9.0,19.0,27.4,29.25,REGULAR,2025-05-16 19:21:25,0.4441583905029296,False,31.0,45.0 +UNH,2027-06-17,calls,UNH270617C00490000,490.0,USD,26.35,2.6499996,58.0,26.2,29.0,REGULAR,2025-05-16 19:56:32,0.4513604669189454,False,117.0,11.181433 +UNH,2027-06-17,calls,UNH270617C00500000,500.0,USD,25.5,3.25,209.0,25.0,26.35,REGULAR,2025-05-16 19:54:50,0.44206795730590825,False,1393.0,14.606741 +UNH,2027-06-17,calls,UNH270617C00510000,510.0,USD,24.45,3.2000008,10.0,21.65,25.4,REGULAR,2025-05-16 19:04:56,0.44376166595458977,False,71.0,15.058827 +UNH,2027-06-17,calls,UNH270617C00520000,520.0,USD,21.65,0.14999962,4.0,19.5,24.9,REGULAR,2025-05-16 18:22:13,0.44824770507812495,False,54.0,0.69767267 +UNH,2027-06-17,calls,UNH270617C00530000,530.0,USD,22.35,2.9500008,17.0,21.0,24.85,REGULAR,2025-05-16 17:24:09,0.45561762649536136,False,301.0,15.206189 +UNH,2027-06-17,calls,UNH270617C00540000,540.0,USD,21.06,7.0599995,14.0,19.35,21.15,REGULAR,2025-05-16 17:24:09,0.4364222618103027,False,35.0,50.42857 +UNH,2027-06-17,calls,UNH270617C00550000,550.0,USD,19.77,2.7700005,180.0,18.5,20.35,REGULAR,2025-05-16 19:26:03,0.4376124354553223,False,383.0,16.29412 +UNH,2027-06-17,calls,UNH270617C00560000,560.0,USD,18.95,3.1500006,108.0,17.3,19.2,REGULAR,2025-05-16 17:46:23,0.43579665771484377,False,123.0,19.936712 +UNH,2027-06-17,calls,UNH270617C00570000,570.0,USD,14.79,0.0,2.0,13.95,18.15,REGULAR,2025-05-15 17:53:15,0.4343165699768067,False,65.0,0.0 +UNH,2027-06-17,calls,UNH270617C00580000,580.0,USD,15.8,1.8299999,13.0,15.5,17.3,REGULAR,2025-05-16 16:45:22,0.4340419145202637,False,8.0,13.099498 +UNH,2027-06-17,calls,UNH270617C00590000,590.0,USD,15.83,3.0299997,21.0,14.65,16.5,REGULAR,2025-05-16 19:10:20,0.4338435522460938,False,11.0,23.671873 +UNH,2027-06-17,calls,UNH270617C00600000,600.0,USD,14.99,1.79,335.0,13.65,15.0,REGULAR,2025-05-16 19:59:19,0.42732811447143565,False,1172.0,13.560607 +UNH,2027-06-17,calls,UNH270617C00610000,610.0,USD,14.0,1.0600004,3.0,13.0,14.95,REGULAR,2025-05-16 19:55:10,0.4328364822387696,False,21.0,8.191657 +UNH,2027-06-17,calls,UNH270617C00620000,620.0,USD,13.31,3.9700003,11.0,12.55,14.15,REGULAR,2025-05-16 19:59:39,0.43161579132080086,False,91.0,42.505356 +UNH,2027-06-17,calls,UNH270617C00630000,630.0,USD,13.0,1.6000004,36.0,11.8,13.65,REGULAR,2025-05-16 19:23:13,0.43277544769287113,False,21.0,14.03509 +UNH,2027-06-17,calls,UNH270617C00640000,640.0,USD,13.05,2.0900002,1.0,11.4,13.1,REGULAR,2025-05-16 13:43:12,0.4332179481506348,False,15.0,19.069344 +UNH,2027-06-17,calls,UNH270617C00650000,650.0,USD,11.83,1.75,617.0,11.05,12.0,REGULAR,2025-05-16 19:59:57,0.42815208084106443,False,904.0,17.361113 +UNH,2027-06-17,puts,UNH270617P00130000,130.0,USD,10.7,10.7,60.0,10.7,12.1,REGULAR,2025-05-16 19:57:17,0.5430953894042969,False,0.0,0.0 +UNH,2027-06-17,puts,UNH270617P00135000,135.0,USD,12.35,12.35,1.0,10.7,12.15,REGULAR,2025-05-16 16:59:46,0.5225267474365234,False,0.0,0.0 +UNH,2027-06-17,puts,UNH270617P00140000,140.0,USD,13.25,13.25,2.0,10.25,14.35,REGULAR,2025-05-16 18:15:29,0.5156603610229492,False,0.0,0.0 +UNH,2027-06-17,puts,UNH270617P00150000,150.0,USD,15.15,15.15,6.0,12.45,16.25,REGULAR,2025-05-16 19:48:07,0.5049793154907226,False,0.0,0.0 +UNH,2027-06-17,puts,UNH270617P00160000,160.0,USD,17.85,17.85,120.0,17.75,18.0,REGULAR,2025-05-16 19:58:27,0.5104419073486328,False,907.0,0.0 +UNH,2027-06-17,puts,UNH270617P00165000,165.0,USD,18.62,18.62,37.0,18.35,19.65,REGULAR,2025-05-16 19:27:17,0.5041400904846192,False,92.0,0.0 +UNH,2027-06-17,puts,UNH270617P00170000,170.0,USD,19.17,19.17,20.0,18.8,21.05,REGULAR,2025-05-16 19:20:40,0.5077258700561523,False,65.0,0.0 +UNH,2027-06-17,puts,UNH270617P00175000,175.0,USD,21.85,21.85,1.0,18.65,22.6,REGULAR,2025-05-16 19:42:55,0.5049487982177734,False,4.0,0.0 +UNH,2027-06-17,puts,UNH270617P00180000,180.0,USD,22.7,22.7,19.0,21.0,24.1,REGULAR,2025-05-16 19:43:06,0.5011646563720704,False,93.0,0.0 +UNH,2027-06-17,puts,UNH270617P00185000,185.0,USD,27.03,27.03,2.0,22.25,25.8,REGULAR,2025-05-16 16:38:25,0.4988911195373535,False,45.0,0.0 +UNH,2027-06-17,puts,UNH270617P00190000,190.0,USD,28.0,28.0,50.0,22.4,27.1,REGULAR,2025-05-16 17:49:08,0.4923299058532716,False,32.0,0.0 +UNH,2027-06-17,puts,UNH270617P00195000,195.0,USD,32.15,32.15,1.0,24.95,29.7,REGULAR,2025-05-16 15:31:18,0.4973805145263672,False,40.0,0.0 +UNH,2027-06-17,puts,UNH270617P00200000,200.0,USD,29.2,29.2,97.0,28.05,30.9,REGULAR,2025-05-16 19:40:02,0.4891713681030274,False,228.0,0.0 +UNH,2027-06-17,puts,UNH270617P00210000,210.0,USD,32.25,-7.380001,94.0,31.55,33.45,REGULAR,2025-05-16 19:24:16,0.47365333480834965,False,571.0,-18.62226 +UNH,2027-06-17,puts,UNH270617P00220000,220.0,USD,37.53,-4.420002,39.0,35.1,36.4,REGULAR,2025-05-16 18:52:00,0.4607445283508301,False,175.0,-10.536357 +UNH,2027-06-17,puts,UNH270617P00230000,230.0,USD,40.3,-7.760002,40.0,38.85,42.35,REGULAR,2025-05-16 19:13:56,0.46971660659790043,False,90.0,-16.146486 +UNH,2027-06-17,puts,UNH270617P00240000,240.0,USD,45.0,-7.3499985,45.0,44.0,47.5,REGULAR,2025-05-16 19:51:59,0.4702506588745118,False,173.0,-14.0401125 +UNH,2027-06-17,puts,UNH270617P00250000,250.0,USD,49.0,-7.700001,99.0,47.1,49.0,REGULAR,2025-05-16 19:57:22,0.44359382095336913,False,623.0,-13.580248 +UNH,2027-06-17,puts,UNH270617P00260000,260.0,USD,52.8,-8.560001,21.0,50.9,55.95,REGULAR,2025-05-16 19:36:46,0.45383236602783206,False,197.0,-13.950459 +UNH,2027-06-17,puts,UNH270617P00270000,270.0,USD,62.05,-2.8900032,54.0,56.65,60.05,REGULAR,2025-05-16 19:55:40,0.44325813095092775,False,470.0,-4.4502664 +UNH,2027-06-17,puts,UNH270617P00280000,280.0,USD,66.95,-3.75,65.0,60.7,64.85,REGULAR,2025-05-16 19:55:40,0.43625441680908206,False,234.0,-5.3041024 +UNH,2027-06-17,puts,UNH270617P00290000,290.0,USD,67.7,-11.130005,5.0,65.85,70.25,REGULAR,2025-05-16 19:20:11,0.43194385200500496,False,230.0,-14.118997 +UNH,2027-06-17,puts,UNH270617P00300000,300.0,USD,73.53,-9.730003,70.0,71.5,74.45,REGULAR,2025-05-16 19:53:55,0.4191037094116211,True,502.0,-11.686288 +UNH,2027-06-17,puts,UNH270617P00310000,310.0,USD,88.7,-0.30000305,11.0,77.0,81.35,REGULAR,2025-05-16 16:14:33,0.4217892294311524,True,152.0,-0.3370821 +UNH,2027-06-17,puts,UNH270617P00320000,320.0,USD,89.5,-6.449997,26.0,82.85,87.1,REGULAR,2025-05-16 16:53:08,0.41631137893676756,True,264.0,-6.7222486 +UNH,2027-06-17,puts,UNH270617P00330000,330.0,USD,94.55,-7.449997,9.0,88.55,93.0,REGULAR,2025-05-16 17:25:30,0.41071145935058595,True,314.0,-7.303919 +UNH,2027-06-17,puts,UNH270617P00340000,340.0,USD,106.05,-2.949997,5.0,95.0,99.05,REGULAR,2025-05-16 15:40:21,0.40498947067260743,True,54.0,-2.7064192 +UNH,2027-06-17,puts,UNH270617P00350000,350.0,USD,103.39,-10.860001,19.0,101.5,104.9,REGULAR,2025-05-16 19:54:38,0.39707023834228516,True,385.0,-9.505471 +UNH,2027-06-17,puts,UNH270617P00360000,360.0,USD,113.31,-8.690002,5.0,107.75,111.7,REGULAR,2025-05-16 17:49:21,0.39380489013671877,True,37.0,-7.1229525 +UNH,2027-06-17,puts,UNH270617P00370000,370.0,USD,127.25,-0.55000305,1.0,113.7,118.2,REGULAR,2025-05-16 15:09:53,0.38777772872924804,True,101.0,-0.43036228 +UNH,2027-06-17,puts,UNH270617P00380000,380.0,USD,137.89,0.0,10.0,120.5,125.15,REGULAR,2025-05-15 19:56:36,0.3834595346069336,True,150.0,0.0 +UNH,2027-06-17,puts,UNH270617P00390000,390.0,USD,129.2,-22.37001,14.0,127.5,132.05,REGULAR,2025-05-16 19:37:18,0.3778748736572265,True,113.0,-14.758864 +UNH,2027-06-17,puts,UNH270617P00400000,400.0,USD,140.0,-11.100006,24.0,133.8,139.15,REGULAR,2025-05-16 17:01:44,0.3725343508911133,True,240.0,-7.3461323 +UNH,2027-06-17,puts,UNH270617P00410000,410.0,USD,148.0,-11.800003,7.0,142.15,146.55,REGULAR,2025-05-16 18:21:20,0.36809408767700197,True,32.0,-7.3842316 +UNH,2027-06-17,puts,UNH270617P00420000,420.0,USD,163.0,-10.440002,3.0,149.3,153.9,REGULAR,2025-05-16 15:04:29,0.36237209899902345,True,144.0,-6.019374 +UNH,2027-06-17,puts,UNH270617P00430000,430.0,USD,161.82,-24.529999,4.0,157.05,163.2,REGULAR,2025-05-16 18:28:05,0.3686128813171387,True,127.0,-13.163402 +UNH,2027-06-17,puts,UNH270617P00440000,440.0,USD,185.0,0.0,31.0,164.85,171.45,REGULAR,2025-05-15 13:33:58,0.3672701213073731,True,93.0,0.0 +UNH,2027-06-17,puts,UNH270617P00450000,450.0,USD,176.0,-24.770004,2.0,172.55,179.0,REGULAR,2025-05-16 19:27:17,0.3602969244384765,True,82.0,-12.3375025 +UNH,2027-06-17,puts,UNH270617P00460000,460.0,USD,183.5,-29.5,3.0,180.85,187.85,REGULAR,2025-05-16 19:31:09,0.36159390853881834,True,54.0,-13.849765 +UNH,2027-06-17,puts,UNH270617P00470000,470.0,USD,206.34,-5.1100006,1.0,189.05,196.85,REGULAR,2025-05-16 15:26:07,0.36342494491577154,True,301.0,-2.4166472 +UNH,2027-06-17,puts,UNH270617P00480000,480.0,USD,179.13,0.0,1.0,197.5,204.9,REGULAR,2025-05-14 16:45:03,0.3575351112365723,True,47.0,0.0 +UNH,2027-06-17,puts,UNH270617P00490000,490.0,USD,221.26,-7.310013,11.0,206.05,213.5,REGULAR,2025-05-16 16:36:53,0.3549716603088378,True,8.0,-3.1981506 +UNH,2027-06-17,puts,UNH270617P00500000,500.0,USD,215.0,-29.130005,38.0,214.9,221.5,REGULAR,2025-05-16 19:19:38,0.3466709620666503,True,279.0,-11.932169 +UNH,2027-06-17,puts,UNH270617P00510000,510.0,USD,257.32,0.0,6.0,223.35,232.0,REGULAR,2025-05-15 15:08:12,0.3584964053344727,True,3.0,0.0 +UNH,2027-06-17,puts,UNH270617P00520000,520.0,USD,215.38,215.38,0.0,232.55,240.15,REGULAR,2025-05-13 19:58:54,0.35004312072753896,True,23.0,0.0 +UNH,2027-06-17,puts,UNH270617P00530000,530.0,USD,224.27,224.27,0.0,241.6,249.35,REGULAR,2025-05-13 19:59:34,0.3499515689086914,True,21.0,0.0 +UNH,2027-06-17,puts,UNH270617P00540000,540.0,USD,233.0,0.0,1.0,250.4,259.0,REGULAR,2025-05-13 19:32:14,0.35358312438964834,True,2.0,0.0 +UNH,2027-06-17,puts,UNH270617P00550000,550.0,USD,242.7,0.0,1.0,260.0,269.0,REGULAR,2025-05-14 18:18:31,0.36023588989257804,True,11.0,0.0 +UNH,2027-06-17,puts,UNH270617P00560000,560.0,USD,297.15,0.0,4.0,269.7,277.3,REGULAR,2025-05-15 18:01:53,0.3500736380004882,True,38.0,0.0 +UNH,2027-06-17,puts,UNH270617P00600000,600.0,USD,288.0,0.0,1.0,307.0,315.85,REGULAR,2025-05-14 15:28:48,0.3582827844238281,True,15.0,0.0 +UNH,2027-06-17,puts,UNH270617P00610000,610.0,USD,284.26,0.0,1.0,317.0,326.0,REGULAR,2025-05-13 13:46:58,0.365515378112793,True,3.0,0.0 +UNH,2027-06-17,puts,UNH270617P00650000,650.0,USD,361.05,361.05,33.0,355.0,364.0,REGULAR,2025-05-16 19:54:57,0.36179227081298826,True,34.0,0.0 diff --git a/environments/community/options_iv_prediction/options_iv_prediction.py b/environments/community/options_iv_prediction/options_iv_prediction.py new file mode 100644 index 00000000..16d7b9fe --- /dev/null +++ b/environments/community/options_iv_prediction/options_iv_prediction.py @@ -0,0 +1,633 @@ +import random +import re +from typing import Dict, List, Optional, Tuple, Union + +import pandas as pd +import wandb +from datasets import Dataset +from tqdm.asyncio import tqdm_asyncio +from yahooquery import Ticker + +from atroposlib.envs.base import ( + APIServerConfig, + BaseEnv, + BaseEnvConfig, + EvalHandlingEnum, + Item, + ScoredDataGroup, +) +from atroposlib.utils.tokenize_for_trainer import tokenize_for_trainer + +# System prompt only contains thinking instructions +system_prompt = """You are a deep thinking AI Stock Options analyst. +You may use extremely long chains of thought to deeply consider the problem and deliberate with yourself via systematic reasoning processes to help come to a correct solution prior to answering. + +You should enclose your thoughts and internal monologue inside tags, and then provide your final prediction.""" # noqa E501 + +# User message template that contains task instructions +user_message_template = ( + "Your task is to analyze the following option data and predict the implied volatility of the option.\n\n" + "Option Price: ${option_price:.2f}\n" + "Stock Price: ${stock_price:.2f}\n" + "Strike Price: ${strike_price:.2f}\n" + "Time to Expiry: {time_to_expiry:.6f} years\n" + "Risk-Free Rate: {risk_free_rate:.2f} \n\n" + 'Your final answer MUST use the exact format: "The implied volatility will be: {{answer}}"\n' + "Where {{answer}} is the implied volatility as a string in percent (e.g. 70%)" +) + + +class OptionsIVPrediction(BaseEnv): + def __init__( + self, + config: BaseEnvConfig, + server_configs: List[APIServerConfig], + slurm=True, + testing=False, + ): + """ + Initialize the Options Implied Volatility Prediction environment. + + Args: + config: Configuration for the base environment + server_configs: List of server configurations for OpenAI API + slurm: Whether to use Slurm for distributed training + testing: Whether in testing mode + """ + super().__init__(config, server_configs, slurm, testing) + self.percent_correct_buffer = list() + self.magnitude_accuracy_buffer = list() + self.eval_metrics = list() + + @classmethod + def config_init(self) -> Tuple[BaseEnvConfig, List[APIServerConfig]]: + env_config = BaseEnvConfig( + tokenizer_name="NousResearch/DeepHermes-3-Llama-3-8B-Preview", + group_size=16, + use_wandb=True, + max_num_workers=128, + rollout_server_url="http://localhost:8000", + total_steps=2000, + batch_size=1024, + steps_per_eval=20, + max_token_length=1024 * 16, + inference_weight=1.0, + wandb_name="options_iv_prediction", + data_path_to_save_groups=None, + eval_handling=EvalHandlingEnum.LIMIT_TRAIN, + eval_limit_ratio=0.1, + ) + server_configs = [ + APIServerConfig( + model_name="NousResearch/DeepHermes-3-Llama-3-8B-Preview", + base_url="http://localhost:9004/v1", + api_key="x", + num_requests_for_eval=256, + ) + ] + + return env_config, server_configs + + async def setup(self): + """ + Set up the environment by loading and preparing the dataset. + """ + # Use yahooquery to get option data + stocks = ["UNH"] + unh = Ticker(stocks) + df = unh.option_chain + stock_price = unh.financial_data["UNH"]["currentPrice"] + risk_free_rate = 0.05 # Fixed risk-free rate + + # Process the options data + processed_data = [] + for index, row in df.iterrows(): + try: + option_price = row["lastPrice"] + strike_price = row["strike"] + expiry = pd.Timestamp(index[1]) # expiry date + now = pd.Timestamp.now() + time_to_expiration = (expiry - now).total_seconds() / ( + 365.25 * 24 * 60 * 60 + ) + + # Skip invalid options + if option_price <= 0 or time_to_expiration <= 0: + continue + + # Get the implied volatility directly from the row + iv = row["impliedVolatility"] + + # Format as a percentage + iv_percentage = f"{iv * 100:.2f}%" + + # Create context dictionary + context = { + "option_price": option_price, + "strike_price": strike_price, + "time_to_expiry": time_to_expiration, + "risk_free_rate": risk_free_rate, + "stock_price": stock_price, + } + + processed_data.append( + { + "context": context, + "answer": iv_percentage, + "raw_iv": iv * 100, # Store raw value for scoring + } + ) + except Exception as e: + # Skip any options that cause errors + print(row["expiration"]) + print(f"Skipping option due to error: {e}") + continue + + # Convert to dataset + dataset = Dataset.from_dict( + { + "context": [item["context"] for item in processed_data], + "answer": [item["answer"] for item in processed_data], + "raw_iv": [item["raw_iv"] for item in processed_data], + } + ) + + # Create train/test split (95% train, 5% test) + split_dataset = dataset.shuffle(seed=42).train_test_split( + test_size=0.05, seed=42 + ) + + self.train = split_dataset["train"] + self.test = split_dataset["test"] + + # Print some dataset statistics + print( + f"Loaded dataset with {len(self.train)} training examples and {len(self.test)} test examples" + ) + print(f"Example item format: {self.train[0]}") + + # Initialize iteration counter + self.iter = 0 + + def save_checkpoint(self, step, data=None): + if data is None: + data = {} + data["iter"] = self.iter + super().save_checkpoint(step, data) + + async def get_next_item(self): + """ + Get the next training item from the dataset. + + Returns: + A tuple containing prompt and expected answer + """ + next_item = self.train[self.iter % len(self.train)] + self.iter += 1 + + # Extract context and answer from the dataset item + context = next_item["context"] + answer = next_item["answer"] # IV as percentage string + raw_iv = next_item["raw_iv"] # Raw IV as float + + # Create prompt tuple using frozensets as required + prompt = [] + + # Add system prompt + prompt.append(frozenset({"role": "system", "content": system_prompt}.items())) + + # Format user message with context + print(context) + user_content = user_message_template.format(**context) + prompt.append(frozenset({"role": "user", "content": user_content}.items())) + + return (tuple(prompt), answer, raw_iv) + + async def collect_trajectories(self, item) -> Tuple[ScoredDataGroup, List]: + """ + Generate and collect model responses for scoring. + + Args: + item: Input item containing prompt and expected answer + + Returns: + Tuple of lists containing scored data groups and backlog + """ + # Extract messages from the item + messages = [] + for role_dict in item[0]: + messages.append(dict(role_dict)) + + # Apply chat template to convert messages to a single string + prompt = self.tokenizer.apply_chat_template( + messages, add_generation_prompt=True, tokenize=False + ) + + # Get completions from the model + completions = await self.server.completion( + prompt=prompt, + n=self.config.group_size, + max_tokens=1024, + temperature=0.8, # Using higher temperature for diverse responses + ) + + to_score = list() + + for _, completion_choice in enumerate(completions.choices): + # Create a copy of the prompt messages + trajectory_messages = [] + for role_dict in item[0]: + trajectory_messages.append(dict(role_dict)) + + # Add the model's response + trajectory_messages.append( + {"role": "assistant", "content": completion_choice.text} + ) + + # Add to scoring queue with expected answer and raw IV + to_score.append( + ( + tuple(trajectory_messages), + item[1], # answer (formatted IV percentage) + item[2], # raw_iv (floating point value) + ) + ) + + # Call score to get the scored data + scored_data = await self.score(to_score) + to_backlog = [] + + return scored_data, to_backlog + + def _extract_prediction(self, text): + """ + Extract the implied volatility prediction from the model's response. + + Args: + text: Text containing the model's response + + Returns: + The extracted IV as a string or None if extraction fails + """ + # Check for thinking section + think_tags = re.findall(r"", text, re.IGNORECASE) + think_close_tags = re.findall(r"", text, re.IGNORECASE) + + # Verify thinking format - must have exactly one opening and one closing tag + if len(think_tags) != 1 or len(think_close_tags) != 1: + return None + + # Split on to separate thinking from answer + parts = re.split(r"", text, flags=re.IGNORECASE, maxsplit=1) + if len(parts) != 2: + return None + + thinking_section, answer_section = parts + + # Validate thinking section contains opening tag + if "" not in thinking_section.lower(): + return None + + # Extract IV prediction using regex + pattern = r"The implied volatility will be:\s*([\d.]+%)" + + # Find all matches to check if there are multiple predictions + all_matches = re.findall(pattern, answer_section, re.IGNORECASE) + + # If no matches or multiple matches found, return None + if len(all_matches) != 1: + return None + + # Extract single match + matches = re.search(pattern, answer_section, re.IGNORECASE) + prediction = matches.group(1) + + return prediction + + def _calculate_iv_score(self, predicted_iv, expected_iv): + """ + Calculate a score for IV prediction accuracy. + + Args: + predicted_iv: The model's predicted IV percentage + expected_iv: The expected IV percentage as a float + + Returns: + Score between 0.0 and 1.0 based on how close the prediction is + """ + try: + # Convert predicted percentage to float + if isinstance(predicted_iv, str) and "%" in predicted_iv: + pred_iv = float(predicted_iv.strip("%")) + else: + pred_iv = float(predicted_iv) + + # Expected IV is already a float + exp_iv = float(expected_iv) + + # Calculate absolute difference + diff = abs(pred_iv - exp_iv) + + # Score based on closeness to expected IV + # Perfect match = 1.0 + # Within 1% = 0.9 + # Within 5% = 0.7 + # Within 10% = 0.5 + # Within 20% = 0.3 + # More than 20% off = 0.0 + + if diff < 0.5: + return 1.0 + elif diff <= 2: + return 0.95 + elif diff <= 5: + return 0.85 + elif diff <= 10: + return 0.7 + elif diff <= 15: + return 0.5 + elif diff <= 20: + return 0.3 + else: + return 0.1 + + except ValueError: + # If conversion fails, return 0 + return 0.0 + + async def score( + self, rollout_group_data + ) -> Union[Optional[ScoredDataGroup], List[Optional[ScoredDataGroup]]]: + """ + Score the generated model responses for IV predictions. + + Args: + rollout_group_data: List of generated responses with expected answers + + Returns: + ScoredDataGroup with tokenized inputs and scores, or None if no valid scores + """ + scores = ScoredDataGroup() + scores["tokens"] = list() + scores["masks"] = list() + scores["scores"] = list() + + # Get the expected raw IV + expected_raw_iv = rollout_group_data[0][2] # Raw IV as float + + # Shuffle to avoid bias in selection + random.shuffle(rollout_group_data) + + for item in rollout_group_data: + # Extract the model's response + model_response = item[0][-1]["content"] + + # Extract the prediction from the model's response + prediction = self._extract_prediction(model_response) + + # Calculate final score + if prediction is None: + final_score = -0.5 # Invalid format + else: + # Calculate IV accuracy score + iv_score = self._calculate_iv_score(prediction, expected_raw_iv) + final_score = iv_score + + # Apply length penalty for responses that are too long + response_tokens = len(self.tokenizer.encode(model_response)) + if response_tokens > self.config.max_token_length * 0.95: + # Penalize responses that are close to the max token limit + final_score -= 0.5 * (response_tokens / self.config.max_token_length) + + # For binary reward signal, any positive score gets +1, otherwise -1 + binary_reward = 1.0 if final_score > 0.5 else -1.0 + + # Tokenize the conversation for learning + out_dict = tokenize_for_trainer(self.tokenizer, item[0]) + tokens = out_dict["tokens"] + masks = out_dict["masks"] + + # Remove examples with insufficient context + if len([1 for i in masks if i != -100]) < 10: + continue + + scores["tokens"].append(tokens) + scores["masks"].append(masks) + scores["scores"].append(binary_reward) + + # For tracking metrics + if prediction is not None: + try: + pred_iv = float(prediction.strip("%")) + accuracy = self._calculate_iv_score(pred_iv, expected_raw_iv) + self.percent_correct_buffer.append(1.0 if accuracy >= 0.7 else 0.0) + self.magnitude_accuracy_buffer.append(accuracy) + except ValueError: + self.percent_correct_buffer.append(0.0) + self.magnitude_accuracy_buffer.append(0.0) + else: + self.percent_correct_buffer.append(0.0) + self.magnitude_accuracy_buffer.append(0.0) + + # Break once we have enough examples + if len(scores["tokens"]) >= self.config.group_size: + break + + # Return None if all scores are the same (no learning signal) + if all(scores["scores"][0] == score for score in scores["scores"]): + return None + + return scores + + async def rollout_and_score_eval(self, test_item): + """ + Generate and score model responses for a single test item. + + Args: + test_item: Test item from dataset + + Returns: + Dictionary with IV prediction accuracy + """ + # Extract context and answer from the test item + context = test_item["context"] + expected_answer = test_item["answer"] + expected_raw_iv = test_item["raw_iv"] + + # Format user message with context + user_content = user_message_template.format(context=context) + + # Create messages for model + messages = [ + {"role": "system", "content": system_prompt}, + {"role": "user", "content": user_content}, + ] + + # Apply chat template to convert messages to a single string + prompt = self.tokenizer.apply_chat_template( + messages, add_generation_prompt=True, tokenize=False + ) + + # Get model completion + completion = await self.server.completion( + prompt=prompt, + n=1, + max_tokens=1024 * 16, + temperature=0.2, # Lower for eval + split="eval", + ) + + # Extract the model's response + model_response = completion.choices[0].text + + # Extract prediction + prediction = self._extract_prediction(model_response) + + # Calculate scores + format_score = 1 if prediction is not None else 0 + + accuracy_score = 0 + if prediction is not None: + try: + pred_iv = float(prediction.strip("%")) + accuracy_score = self._calculate_iv_score(pred_iv, expected_raw_iv) + except ValueError: + accuracy_score = 0 + + # Binary score - correct if within 10% of actual IV + binary_score = 1 if accuracy_score >= 0.7 else 0 + + return { + "format_score": format_score, + "accuracy_score": accuracy_score, + "binary_score": binary_score, + "predicted_iv": prediction if prediction is not None else "invalid", + "expected_iv": expected_answer, + } + + async def evaluate(self, *args, **kwargs): + """ + Evaluate the model on test data. + """ + eval_tasks = [] + for test_item in self.test: + eval_tasks.append(self.rollout_and_score_eval(test_item)) + + # Run evaluation + all_scores = await tqdm_asyncio.gather(*eval_tasks) + + # Calculate aggregate metrics + format_scores = [score["format_score"] for score in all_scores] + accuracy_scores = [ + score["accuracy_score"] + for score in all_scores + if score["format_score"] == 1 + ] + binary_scores = [score["binary_score"] for score in all_scores] + + # Calculate and log metrics + format_accuracy = ( + sum(format_scores) / len(format_scores) if format_scores else 0 + ) + iv_accuracy = ( + sum(accuracy_scores) / len(accuracy_scores) if accuracy_scores else 0 + ) + binary_accuracy = ( + sum(binary_scores) / len(binary_scores) if binary_scores else 0 + ) + + self.eval_metrics.append(("eval/format_accuracy", format_accuracy)) + self.eval_metrics.append(("eval/iv_accuracy", iv_accuracy)) + self.eval_metrics.append(("eval/binary_accuracy", binary_accuracy)) + + async def wandb_log(self, wandb_metrics: Optional[Dict] = None): + if wandb_metrics is None: + wandb_metrics = {} + + # Calculate and log training format accuracy + try: + format_accuracy = sum(self.percent_correct_buffer) / len( + self.percent_correct_buffer + ) + wandb_metrics["train/format_accuracy"] = format_accuracy + except ZeroDivisionError: + pass # Skip if buffer is empty + + # Calculate and log training IV accuracy + try: + iv_accuracy = sum(self.magnitude_accuracy_buffer) / len( + self.magnitude_accuracy_buffer + ) + wandb_metrics["train/iv_accuracy"] = iv_accuracy + except ZeroDivisionError: + pass # Skip if buffer is empty + + # Clear the buffers after logging + self.percent_correct_buffer = list() + self.magnitude_accuracy_buffer = list() + + # Log evaluation metrics + for item in self.eval_metrics: + wandb_metrics[item[0]] = item[1] + self.eval_metrics = list() + + await super().wandb_log(wandb_metrics) + + async def add_rollouts_for_wandb( + self, + scored_data: Union[ScoredDataGroup, List[ScoredDataGroup]], + item: Item = None, + ): + # Initialize rollouts_for_wandb if not exists + if not hasattr(self, "rollouts_for_wandb"): + self.rollouts_for_wandb = [] + + # Get number of examples to keep + num_keep = getattr(self.config, "num_rollouts_per_group_for_logging", -1) + + if num_keep == -1: + num_keep = self.config.group_size + + # Add examples to rollouts + self.rollouts_for_wandb.append( + [ + ( + self.tokenizer.decode(scored_data["tokens"][i]), + scored_data["scores"][i], + item[1], # expected IV as string + item[2], # expected IV as raw value + ) + for i in range(min(num_keep, len(scored_data["tokens"]))) + ] + ) + + # Keep buffer size limited + max_rollouts = getattr(self.config, "num_rollouts_to_keep", 10) + if len(self.rollouts_for_wandb) > max_rollouts: + self.rollouts_for_wandb.pop(0) + + async def create_rollout_table(self, wandb_metrics): + if hasattr(self, "rollouts_for_wandb") and len(self.rollouts_for_wandb) > 0: + table = wandb.Table( + columns=[ + "text", + "score", + "expected_iv_string", + "expected_iv_raw", + ] + ) + + for group in self.rollouts_for_wandb: + for item in group: + table.add_data(item[0], item[1], item[2], item[3]) + + wandb_metrics["train/rollouts"] = table + + # Clear rollouts after logging + self.rollouts_for_wandb = [] + + return wandb_metrics + + +if __name__ == "__main__": + OptionsIVPrediction.cli() diff --git a/environments/community/options_iv_prediction/outputs/options_rollouts.html b/environments/community/options_iv_prediction/outputs/options_rollouts.html new file mode 100644 index 00000000..6c046f1e --- /dev/null +++ b/environments/community/options_iv_prediction/outputs/options_rollouts.html @@ -0,0 +1,1158 @@ + + + + + + Rendered Messages - options_rollouts.jsonl + + + +

Rendered Messages - options_rollouts.jsonl

+
+
+ Group 0 +
+
+

Content 0

+
+

<|begin_of_text|><|start_header_id|>system<|end_header_id|>

+

You are a deep thinking AI Stock Options analyst.
+You may use extremely long chains of thought to deeply consider the problem and deliberate with yourself via systematic reasoning processes to help come to a correct solution prior to answering.

+

You should enclose your thoughts and internal monologue inside tags, and then provide your final prediction.<|eot_id|><|start_header_id|>user<|end_header_id|>

+

Your task is to analyze the following option data and predict the implied volatility of the option.

+

Option Price: $152.00
+Stock Price: $291.91
+Strike Price: $160.00
+Time to Expiry: 2.078300 years
+Risk-Free Rate: 0.05

+

Your final answer MUST use the exact format: "The implied volatility will be: {answer}"
+Where {answer} is the implied volatility as a string in percent (e.g. 70%)<|eot_id|><|start_header_id|>assistant<|end_header_id|>

+


+To estimate the implied volatility, I will use the Black-Scholes formula, which relates the current option price to various parameters including volatility. Since I have the option price, stock price, strike, time, and risk-free rate, I can attempt to invert the Black-Scholes formula to estimate the implied volatility.

+

Given data:
+- Call option price ( C = 152 )
+- Stock price ( S = 291.91 )
+- Strike ( K = 160 )
+- Time to expiry ( T \approx 2.0783 ) years
+- Risk-free rate ( r = 0.05 )

+

The Black-Scholes formula for a call:
+[
+C = S \Phi(d_1) - K e^{-rT} \Phi(d_2)
+]
+where
+[
+d_1 = \frac{\ln(S/K) + (r + \sigma^2/2)T}{\sigma \sqrt{T}}
+]
+and
+[
+d_2 = d_1 - \sigma \sqrt{T}
+]

+

Since the option price is quite high relative to the intrinsic value ((S - K = 291.91 - 160 = 131.91)), and the given option price is 152, which exceeds the intrinsic value, it indicates that the option is trading with significant time value, implying a relatively high volatility.

+

I will attempt to estimate (\sigma) iteratively or via an educated approximation. To do so:

+
    +
  1. +

    Calculate the intrinsic value:
    +[
    +\text{Intrinsic} = \max(S - K, 0) = 131.91
    +]
    +The time value is:
    +[
    +152 - 131.91 = 20.09
    +]
    +which is the premium above intrinsic value.

    +
  2. +
  3. +

    Recognize that higher volatility increases the value of a call option, especially when the time to expiry is long. Given the high premium over intrinsic value, the implied volatility is likely to be quite high.

    +
  4. +
  5. +

    For approximation, consider a rough initial guess: the volatility often ranges between 20% and 50% for such high premiums over intrinsic value given the long duration.

    +
  6. +
  7. +

    A more refined approach would be to use an option calculator or iterative solver. Since I am performing a mental approximation, I will estimate based on known relationships:

    +
  8. +
  9. +

    At a volatility of 30%, the call value for similar parameters is likely below 152.

    +
  10. +
  11. At 50%, the option value would be significantly higher than 152, perhaps around 200 or more.
  12. +
  13. Since 152 is somewhat closer to the intrinsic value plus a moderate amount of time value, the implied volatility may be around 40-45%.
  14. +
+

Given these considerations, a reasonable estimate would be around 43%.

+

To express this as a percentage:
+"43%"

+

<|end_of_text|><|start_header_id|>system<|end_header_id|>

+

You are a deep thinking AI Stock Options analyst.
+You may use extremely long chains of thought to deeply consider the problem and deliberate with yourself via systematic reasoning processes to help come to a correct solution prior to answering.

+

You should enclose your thoughts and internal monologue inside tags, and then provide your final prediction.<|end_of_text|><|start_header_id|>assistant<|end_header_id|>

+


+Let's analyze the given data step-by-step:

+
    +
  • Option Price (C): $152
  • +
  • Stock Price (S): $291.91
  • +
  • Strike Price (K): $160
  • +
  • Time to Expiry (T): 2.0783 years
  • +
  • Risk-Free Rate (r): 0.05 (5%)
  • +
+

The intrinsic value of the call is:
+[
+S - K = 291.91 - 160 = 131.91
+]
+The current option price is $152, which is higher than the intrinsic value, indicating a significant time value component.

+

The difference (Time Value) is:
+[
+152 - 131.91 = 20.09
+]
+which represents the premium for the option's extrinsic value, driven primarily by implied volatility.

+

Since the option is deep in-the-money, the Black-Scholes model simplifies somewhat: for deep-in-the-money calls, the value is roughly:
+[
+C \approx S - K e^{-rT} + \text{(additional value from volatility)}
+]
+But to be precise, we need to estimate (\sigma) such that the calculated option price matches 152.

+

The key is to solve for (\sigma) in the Black-Scholes formula:

+

[
+C = S \Phi(d_1) - K e^{-rT} \Phi(d_2)
+]
+where

+

[
+d_1 = \frac{\ln(S/K) + (r + \frac{\sigma^2}{2}) T}{\sigma \sqrt{T}}
+]
+\<|eot_id|>

+
+

Reward: -1.0

+
+
+

Content 1

+
+

<|begin_of_text|><|start_header_id|>system<|end_header_id|>

+

You are a deep thinking AI Stock Options analyst.
+You may use extremely long chains of thought to deeply consider the problem and deliberate with yourself via systematic reasoning processes to help come to a correct solution prior to answering.

+

You should enclose your thoughts and internal monologue inside tags, and then provide your final prediction.<|eot_id|><|start_header_id|>user<|end_header_id|>

+

Your task is to analyze the following option data and predict the implied volatility of the option.

+

Option Price: $152.00
+Stock Price: $291.91
+Strike Price: $160.00
+Time to Expiry: 2.078300 years
+Risk-Free Rate: 0.05

+

Your final answer MUST use the exact format: "The implied volatility will be: {answer}"
+Where {answer} is the implied volatility as a string in percent (e.g. 70%)<|eot_id|><|start_header_id|>assistant<|end_header_id|>

+


+Let's analyze the problem systematically using the Black-Scholes model to estimate implied volatility.

+

Given data:
+- Option Price (Call): \$152.00
+- Stock Price (S): \$291.91
+- Strike Price (K): \$160.00
+- Time to Expiry (T): 2.0783 years
+- Risk-Free Rate (r): 0.05, or 5%

+

The Black-Scholes formula for a call option price C is:

+

[ C = S \times N(d_1) - K \times e^{-rT} \times N(d_2) ]

+

where

+

[ d_1 = \frac{\ln(S/K) + (r + \sigma^2/2)T}{\sigma \sqrt{T}} ]
+[ d_2 = d_1 - \sigma \sqrt{T} ]

+

and (N(\cdot)) is the cumulative distribution function of a standard normal distribution.

+

Our goal is to find (\sigma) (implied volatility) such that the model price matches the observed option price.

+

Given the high value of the option (\$152) relative to the strike and stock price, the option is deep in-the-money, which suggests high implied volatility.

+

Let's do an approximate estimation:

+

First, compute some components:

+
    +
  • +

    ( S/K = 291.91/160 \approx 1.824 )

    +
  • +
  • +

    (\ln(S/K) \approx \ln(1.824) \approx 0.598 )

    +
  • +
  • +

    ( rT = 0.05 \times 2.0783 \approx 0.1039 )

    +
  • +
  • +

    ( e^{-rT} \approx e^{-0.1039} \approx 0.9013 )

    +
  • +
+

The intrinsic value of the call is ( S - K = 291.91 - 160 = 131.91 )

+

The current option price is higher than the intrinsic value, indicating time value component.

+

Assuming an approximate implied volatility, typically for options with similar parameters, implied volatility might be around 40-50% given the high in-the-money value and relatively long time to expiration.

+

However, to be more precise, since the option price is (152), which is significantly higher than the intrinsic value of (131.91), the extrinsic (time) value is roughly (152 - 131.91 = 20.09).

+

Considering the high time to expiry and the high intrinsic value, suggest an implied volatility in the vicinity of 45-50%.

+

Given these approximations, a more precise calculation with iterative methods (e.g., Newton-Raphson) would yield an implied volatility around 47%.

+

Final check: an implied volatility of approximately 47% seems reasonable given the data.

+

+

The implied volatility will be: 47%<|end_of_text|><|eot_id|>

+
+

Reward: 1.0

+
+
+

Content 2

+
+

<|begin_of_text|><|start_header_id|>system<|end_header_id|>

+

You are a deep thinking AI Stock Options analyst.
+You may use extremely long chains of thought to deeply consider the problem and deliberate with yourself via systematic reasoning processes to help come to a correct solution prior to answering.

+

You should enclose your thoughts and internal monologue inside tags, and then provide your final prediction.<|eot_id|><|start_header_id|>user<|end_header_id|>

+

Your task is to analyze the following option data and predict the implied volatility of the option.

+

Option Price: $152.00
+Stock Price: $291.91
+Strike Price: $160.00
+Time to Expiry: 2.078300 years
+Risk-Free Rate: 0.05

+

Your final answer MUST use the exact format: "The implied volatility will be: {answer}"
+Where {answer} is the implied volatility as a string in percent (e.g. 70%)<|eot_id|><|start_header_id|>assistant<|end_header_id|>

+


+The problem involves estimating the implied volatility of an option using the given data: the current stock price, strike price, option price, time to expiration, and risk-free interest rate. This is essentially an inverse problem of the Black-Scholes model, which calculates theoretical option prices given volatility. To find implied volatility, I will need to use the Black-Scholes formula and iteratively adjust volatility until the calculated option price matches the market price of $152.

+

Given data:
+- S = 291.91
+- K = 160.00
+- T = 2.0783 years
+- r = 0.05 (or 5%)
+- Market price of the call, C = 152.00

+

The Black-Scholes call price formula:
+C = S * N(d1) - K * e^(-r * T) * N(d2)

+

where:
+d1 = [ln(S/K) + (r + (σ^2)/2) * T] / (σ * √T)
+d2 = d1 - σ * √T

+

The challenge is to find σ such that the theoretical call price matches 152.

+

First, compute:
+- ln(S/K) = ln(291.91/160) �� ln(1.8244) �� 0.599
+- r * T = 0.05 * 2.0783 �� 0.1039
+- K * e^(-r * T) = 160 * e^(-0.1039) �� 160 * 0.9013 �� 144.21

+

Now, note that the option price is quite high (152) relative to the intrinsic value (S - K = 291.91 - 160 = 131.91), indicating the option is trading with some time value and possibly high implied volatility. Since the time to expiration is over 2 years, volatility plays a significant role.

+

To estimate the implied volatility, I can start with an initial guess, say 30%, and then adjust iteratively. Alternatively, I recall that in such a scenario, with a low risk-free rate and a high underlying price relative to strike, the implied volatility is likely quite high, likely in the range of 50-70%.

+

Let's consider 60% as an initial guess:
+- σ = 0.60
+- d1 = (0.599 + (0.05 + 0.18) * 2.0783) / (0.6 * √2.0783)
+- First, compute (r + σ^2/2) * T:
+ σ^2/2 = 0.36/2 = 0.18
+ r + σ^2/2 = 0.05 + 0.18 = 0.23
+ 0.23 * 2.0783 �� 0.4779
+- Numerator: 0.599 + 0.4779 �� 1.077
+- Denominator: 0.6 * √2.0783 �� 0.6 * 1.441 �� 0.8646
+- d1 �� 1.077 / 0.8646 �� 1.245
+- d2 = d1 - σ * √T �� 1.245 - 0.6 * 1.441 �� 1.245 - 0.865 �� 0.38

+

Next, evaluate N(d1) and N(d2):
+- N(1.245) �� 0.893
+- N(0.38) �� 0.648

+

Calculate call price:
+C �� 291.91 * 0.893 - 144.21 * 0.648 �� 260.86 - 93.53 �� 167.33

+

This is higher than the market price of 152, so we need a slightly lower volatility estimate.

+

Now, try σ = 50%:
+- σ = 0.50
+- σ^2/2 = 0.125
+- r + σ^2/2 = 0.05 + 0.125 = 0.175
+- 0.175 * 2.0783 �� 0.363
+- Numerator: 0.599 + 0.363 �� 0.962
+- Denominator: 0.5 * 1.441 �� 0.7205
+- d1 �� 0.962 / 0.7205 �� 1.335
+- d2 �� 1.335 - 0.5 * 1.441 �� 1.335 - 0.7205 �� 0.615

+

N(d1) �� 0.908, N(d2) �� 0.730
+Call price:<|eot_id|>

+
+

Reward: -1.0

+
+
+

Content 3

+
+

<|begin_of_text|><|start_header_id|>system<|end_header_id|>

+

You are a deep thinking AI Stock Options analyst.
+You may use extremely long chains of thought to deeply consider the problem and deliberate with yourself via systematic reasoning processes to help come to a correct solution prior to answering.

+

You should enclose your thoughts and internal monologue inside tags, and then provide your final prediction.<|eot_id|><|start_header_id|>user<|end_header_id|>

+

Your task is to analyze the following option data and predict the implied volatility of the option.

+

Option Price: $152.00
+Stock Price: $291.91
+Strike Price: $160.00
+Time to Expiry: 2.078300 years
+Risk-Free Rate: 0.05

+

Your final answer MUST use the exact format: "The implied volatility will be: {answer}"
+Where {answer} is the implied volatility as a string in percent (e.g. 70%)<|eot_id|><|start_header_id|>assistant<|end_header_id|>

+


+Given the data, I want to calculate the implied volatility (IV) of the option. This is a European call option, and I have the current stock price, strike price, time to expiry, risk-free rate, and current option price.

+

The key challenge is that calculating IV generally requires iterative numerical methods like the Newton-Raphson method because the Black-Scholes formula is nonlinear in volatility. But I can set up the problem and estimate where the IV might be by considering the relation between option price and volatility.

+

The Black-Scholes formula for a call is:
+[ C = S \Phi(d_1) - K e^{-rt} \Phi(d_2) ]
+where
+[ d_1 = \frac{\ln(S/K) + (r + \sigma^2/2)t}{\sigma\sqrt{t}} ]
+[ d_2 = d_1 - \sigma \sqrt{t} ]

+

Given:
+- ( C = 152.00 )
+- ( S = 291.91 )
+- ( K = 160.00 )
+- ( t = 2.0783 )
+- ( r = 0.05 )

+

The option price is significantly above the intrinsic value (( S - K = 131.91 )), indicating high volatility expectations.

+

An initial estimate: For deep in-the-money options, the premium is roughly close to ( S - K ) plus some time value. Since the current price is much higher than strike, and option value is $152, close to the intrinsic value plus a substantial time premium, implying high volatility.

+

To approximate, I can use the relation:
+- At higher volatilities, the call price inflates.
+- For an at-the-money or similar, IVs around 70-80% tend to produce high premiums.

+

Given this, I expect the implied volatility to be quite high, likely in the 70-80% range.

+

For more precision, I could consider the "implied volatility" calculator, which iterates until the Black-Scholes formula matches the option price.

+

Let's do some rough calculations:
+- The forward price: ( F = S e^{rt} = 291.91 \times e^{0.05 \times 2.0783} \approx 291.91 \times e^{0.1039} \approx 291.91 \times 1.109 \approx 323.55 ).

+
    +
  • +

    The time to expiry is about 2 years, so the option is long-dated.

    +
  • +
  • +

    The deep in-the-money call implies ( d_2 ) will be positive and large for low IVs, but the premium is high.

    +
  • +
+

Testing IV estimate:
+- For a 70% IV, the approximate value using Black-Scholes gives a premium near the observed $152.

+

Given the above reasoning, a 70-80% implied volatility seems reasonable.

+

Therefore, the implied volatility is approximately 75%.

+


+My reasoning suggests that the IV is roughly around 75%. The high premium relative to intrinsic value indicates a high implied volatility, and my approximate calculations align with this estimate. Since the options are long-term and deep in-the-money, the volatility needed to justify the premium is quite high, and 75% fits within reasonable bounds for such a scenario.
+

+

The implied volatility will be: 75%<|end_of_text|><|eot_id|>

+
+

Reward: -1.0

+
+
+

Content 4

+
+

<|begin_of_text|><|start_header_id|>system<|end_header_id|>

+

You are a deep thinking AI Stock Options analyst.
+You may use extremely long chains of thought to deeply consider the problem and deliberate with yourself via systematic reasoning processes to help come to a correct solution prior to answering.

+

You should enclose your thoughts and internal monologue inside tags, and then provide your final prediction.<|eot_id|><|start_header_id|>user<|end_header_id|>

+

Your task is to analyze the following option data and predict the implied volatility of the option.

+

Option Price: $152.00
+Stock Price: $291.91
+Strike Price: $160.00
+Time to Expiry: 2.078300 years
+Risk-Free Rate: 0.05

+

Your final answer MUST use the exact format: "The implied volatility will be: {answer}"
+Where {answer} is the implied volatility as a string in percent (e.g. 70%)<|eot_id|><|start_header_id|>assistant<|end_header_id|>

+


+Let's analyze the data:

+
    +
  • Option price: $152.00
  • +
  • Stock price: $291.91
  • +
  • Strike price: $160.00
  • +
  • Time to expiry: 2.0783 years
  • +
  • Risk-free rate: 0.05 (5%)
  • +
+

Given the details:

+
    +
  1. +

    The option is a call option (most likely, since it's a typical scenario). The current stock price is significantly above the strike price ($291.91 vs. $160.00). This suggests the option is deep in-the-money.

    +
  2. +
  3. +

    For deep in-the-money options, the implied volatility tends to be high relative to at-the-money options, but we need to estimate based on the provided data.

    +
  4. +
  5. +

    The intrinsic value of the option is approximately:

    +
  6. +
+

(\text{max}(S - K, 0) = 291.91 - 160 = 131.91).

+

Since the option price is $152.00, which exceeds the intrinsic value, it includes some time value:

+

(\text{Time Value} = 152 - 131.91 = 20.09).

+
    +
  1. +

    Given the substantial time to expiry (over 2 years), the remaining time value seems reasonable.

    +
  2. +
  3. +

    To estimate the implied volatility, we can use the Black-Scholes formula, with known data:

    +
  4. +
  5. +

    S = 291.91

    +
  6. +
  7. K = 160
  8. +
  9. T = 2.0783
  10. +
  11. r = 0.05
  12. +
  13. +

    Price = 152

    +
  14. +
  15. +

    Approximate calculation:

    +
  16. +
+

Since the option is deep in-the-money, the price can be approximated as:

+

[ C \approx S - K \times e^{-rT} + \text{time value} ]

+

But more accurately, the value depends on volatility.

+

Alternatively, using the Black-Scholes formula:

+

[ C = S \times N(d_1) - K \times e^{-rT} \times N(d_2) ]

+

where:

+

[ d_1 = \frac{\ln(S/K) + (r + \sigma^2/2)T}{\sigma \sqrt{T}} ]
+[ d_2 = d_1 - \sigma \sqrt{T} ]

+

Given the complexity, and recognizing the option is deep in-the-money, the implied volatility tends to be moderate, but the option price being higher than the intrinsic value suggests a volatility that makes the probability of staying in-the-money high, consistent with a volatility in the 40-50% range.

+
    +
  1. To be more precise, considering the data, I estimate the implied volatility to be around 45%.
  2. +
+

Final step: since the answer must be in percent, I will report around 45%.

+

<//think>

+

The implied volatility will be: 45%<|end_of_text|><|eot_id|>

+
+

Reward: -1.0

+
+
+

Content 5

+
+

<|begin_of_text|><|start_header_id|>system<|end_header_id|>

+

You are a deep thinking AI Stock Options analyst.
+You may use extremely long chains of thought to deeply consider the problem and deliberate with yourself via systematic reasoning processes to help come to a correct solution prior to answering.

+

You should enclose your thoughts and internal monologue inside tags, and then provide your final prediction.<|eot_id|><|start_header_id|>user<|end_header_id|>

+

Your task is to analyze the following option data and predict the implied volatility of the option.

+

Option Price: $152.00
+Stock Price: $291.91
+Strike Price: $160.00
+Time to Expiry: 2.078300 years
+Risk-Free Rate: 0.05

+

Your final answer MUST use the exact format: "The implied volatility will be: {answer}"
+Where {answer} is the implied volatility as a string in percent (e.g. 70%)<|eot_id|><|start_header_id|>assistant<|end_header_id|>

+


+Given the data, I need to estimate the implied volatility of the call option. To do this, I will consider the Black-Scholes formula, which relates the option price to the underlying price, strike price, time to expiration, risk-free rate, and volatility.

+

Let's define the parameters:
+- Option Price (C): 152.00
+- Stock Price (S): 291.91
+- Strike Price (K): 160.00
+- Time to Expiry (T): 2.0783 years
+- Risk-Free Rate (r): 0.05

+

Since the option price is relatively high compared to the intrinsic value (since the stock price is well above the strike), this is likely a deep in-the-money call. The intrinsic value is S - K = 291.91 - 160 = 131.91, and the option price is 152, suggesting significant time value.

+

The Black-Scholes formula for a call option is:
+C = S * N(d1) - K * e^{-rT} * N(d2)

+

where:
+d1 = [ln(S/K) + (r + σ^2/2) * T] / (σ * sqrt(T))
+d2 = d1 - σ * sqrt(T)

+

My goal is to find σ such that the Black-Scholes price matches 152.00.

+

Given the high time to expiry (over 2 years) and the high option price, the implied volatility might be relatively high.

+

To estimate σ, I can try to approximate by considering the value of the European call in the limit of high volatility or approximate the at-the-money options.

+

Alternatively, I can use a known approximation formula for implied volatility.

+

But perhaps a better approach is to use the known relationship of call price in the limit of deep in-the-money options:

+

C �� S - K* e^{-r T}

+

which gives a baseline; the actual price exceeds this, indicating time value.

+

Let me compute this baseline:
+K * e^{-r T} = 160 * e^{-0.05 * 2.0783} �� 160 * e^{-0.103915} �� 160 * 0.9012 �� 144.19

+

Intrinsic part: S - K* e^{-r T} �� 291.91 - 144.19 �� 147.72

+

The actual price is 152, slightly above this, indicating some time value added to the intrinsic value. The difference is about 4.28.

+

Given the high intrinsic value, the time value component is small relative to the intrinsic value, suggesting a moderate to high implied volatility.

+

Now, considering the deep in-the-money call, we can approximate:

+

C �� S - K e^{-r T} + \text{(small correction depending on volatility)}.

+

The correction term depends on implied volatility, the magnitude of which we need to estimate.

+

Given the small difference (~4.28) and the high intrinsic value (~147.72), and considering that typical implied volatilities for options with 2-year maturities and such large intrinsic values tend to be around 20-40%, I’ll refine this estimate.

+

Considering that the actual price is slightly higher than the intrinsic value, it suggests implied volatility is somewhere around 20-25%. To be more precise, I need to consider the sensitivity of the call price to volatility.

+

Alternatively, since the question asks for a direct estimate, I can use typical implied volatilities for similar conditions.

+

Based on the data, I estimate the implied volatility to be approximately 22%.

+

Thus, the implied volatility is roughly 22%, which in percentage form is "22%".

+

I have roughly estimated that the implied volatility should be around 22%, considering the intrinsic value and the slight time value premium, and typical implied volatility ranges for such options. Given the data, 22% seems reasonable.

+

The implied volatility will be: 22%
+<|end_of_text|><|eot_id|>

+
+

Reward: -1.0

+
+
+

Content 6

+
+

<|begin_of_text|><|start_header_id|>system<|end_header_id|>

+

You are a deep thinking AI Stock Options analyst.
+You may use extremely long chains of thought to deeply consider the problem and deliberate with yourself via systematic reasoning processes to help come to a correct solution prior to answering.

+

You should enclose your thoughts and internal monologue inside tags, and then provide your final prediction.<|eot_id|><|start_header_id|>user<|end_header_id|>

+

Your task is to analyze the following option data and predict the implied volatility of the option.

+

Option Price: $152.00
+Stock Price: $291.91
+Strike Price: $160.00
+Time to Expiry: 2.078300 years
+Risk-Free Rate: 0.05

+

Your final answer MUST use the exact format: "The implied volatility will be: {answer}"
+Where {answer} is the implied volatility as a string in percent (e.g. 70%)<|eot_id|><|start_header_id|>assistant<|end_header_id|>

+


+Let's carefully analyze the data provided and approximate the implied volatility.

+

Given data:
+- Option Price (Call): $152.00
+- Stock Price: $291.91
+- Strike Price: $160.00
+- Time to Expiry (T): 2.0783 years
+- Risk-Free Rate (r): 0.05 (5%)

+

Since the option price is quite high relative to the strike and stock price, it suggests that the option might be deep in the money. This tends to make the implied volatility estimation somewhat more straightforward, as the call's price is heavily influenced by the intrinsic value and less so by volatility (though the longer time to expiry means there's some time value).

+

First, note that intrinsic value of the call is max(S - K, 0) = max($291.91 - $160, 0) = $131.91.

+

The observed market option price is $152, which exceeds intrinsic value, indicating some time value: $152 - $131.91 = $20.09.

+

Given the significant time to expiry, the option's price could be influenced by the expected volatility. Typically, to estimate implied volatility, I would use the Black-Scholes formula:

+

[ C = S N(d_1) - K e^{-r T} N(d_2) ]

+

where:

+

[ d_1 = \frac{\ln(S/K) + (r + \frac{\sigma^2}{2}) T}{\sigma \sqrt{T}} ]
+[ d_2 = d_1 - \sigma \sqrt{T} ]

+

The challenge is that I don't have a calculator here, but I can approximate.

+

Given the high intrinsic value, the call's delta is close to 1, and the extrinsic value is about $20.09.

+

Now, the implied volatility is typically derived by inputting the data into the Black-Scholes formula and solving for (\sigma). Given the data correlates to a high value, and considering typical implied volatilities for large options with this extrinsic value, I can make an educated estimate.

+

Since the price exceeds the intrinsic value by approximately 20, and given the long time until expiry, the implied volatility is likely to be somewhere around 70-80%. This is consistent with the fact that high extrinsic value with long expiry indicates high volatility.

+

Given the options, I will approximate the implied volatility at the higher end, around 75%.

+

<|end_of_text|><|start_header_id|>final answer<|end_header_id|>The implied volatility will be: 75%<|eot><|eot_id|>

+
+

Reward: -1.0

+
+
+

Content 7

+
+

<|begin_of_text|><|start_header_id|>system<|end_header_id|>

+

You are a deep thinking AI Stock Options analyst.
+You may use extremely long chains of thought to deeply consider the problem and deliberate with yourself via systematic reasoning processes to help come to a correct solution prior to answering.

+

You should enclose your thoughts and internal monologue inside tags, and then provide your final prediction.<|eot_id|><|start_header_id|>user<|end_header_id|>

+

Your task is to analyze the following option data and predict the implied volatility of the option.

+

Option Price: $152.00
+Stock Price: $291.91
+Strike Price: $160.00
+Time to Expiry: 2.078300 years
+Risk-Free Rate: 0.05

+

Your final answer MUST use the exact format: "The implied volatility will be: {answer}"
+Where {answer} is the implied volatility as a string in percent (e.g. 70%)<|eot_id|><|start_header_id|>assistant<|end_header_id|>

+


+To estimate the implied volatility, I need to analyze the given data and see if I can use a typical options pricing model like the Black-Scholes formula. The key inputs I have are:

+
    +
  • Option price: $152.00
  • +
  • Underlying stock price: $291.91
  • +
  • Strike price: $160.00
  • +
  • Time to expiration: approximately 2.0783 years
  • +
  • Risk-free rate: 0.05 (which corresponds to 5%)
  • +
+

Since the option price is quite high relative to the strike, and the strike is significantly below the current stock price, this looks like an in-the-money call option with a strong premium. To find the implied volatility, I could set up the Black-Scholes model and solve for sigma (volatility) such that the theoretical price matches the observed option price.

+

The Black-Scholes formula for a call is:

+

C = SN(d1) - Ke^(-rT)N(d2)

+

where:

+

d1 = [ln(S/K) + (r + sigma^2 / 2)T] / (sigmasqrt(T))
+d2 = d1 - sigma*sqrt(T)

+

and N() is the cumulative distribution function of the standard normal distribution.

+

Given the data, I can do a rough numerical approximation or a direct estimate:

+
    +
  • S = 291.91
  • +
  • K = 160
  • +
  • T �� 2.0783
  • +
  • r = 0.05
  • +
  • Option price C = 152.00
  • +
+

The intrinsic value is S - K = 291.91 - 160 = 131.91, which is less than the option price, so the extrinsic (time value) component is approximately 20.09.

+

Given the high premium and the time to expiration, the implied volatility must be quite high to justify this premium.

+

I can make a rough estimate:

+
    +
  • The theoretical price for a deep in-the-money call with high volatility would be roughly S - Ke^(-rT) plus some time value.
  • +
  • Ke^(-rT) �� 160e^(-0.052.0783) �� 160 * e^(-0.1039) �� 160 * 0.9013 �� 144.2
  • +
+

So, the intrinsic value is about 291.91 - 144.2 �� 147.7, which is close to the current option price of 152, indicating that the time value is around 4.3.

+

Given the high intrinsic value and a little extra premium, the volatility must be high. Since the options are significantly in-the-money, the delta would be close to 1, and the implied volatility might be estimated to be around 70% to 80%.

+

Considering the above, an approximate implied volatility calculation suggests around 75%.

+

<|end_of_text|><|start_header_id|>user<|end_header_id|>
+The implied volatility will be: 75%<|eot_id|><|eot_id|>

+
+

Reward: -1.0

+
+ +
+
+ +
+ Group 1 +
+
+

Content 0

+
+

<|begin_of_text|><|start_header_id|>system<|end_header_id|>

+

You are a deep thinking AI Stock Options analyst.
+You may use extremely long chains of thought to deeply consider the problem and deliberate with yourself via systematic reasoning processes to help come to a correct solution prior to answering.

+

You should enclose your thoughts and internal monologue inside tags, and then provide your final prediction.<|eot_id|><|start_header_id|>user<|end_header_id|>

+

Your task is to analyze the following option data and predict the implied volatility of the option.

+

Option Price: $5.95
+Stock Price: $291.91
+Strike Price: $210.00
+Time to Expiry: 0.164543 years
+Risk-Free Rate: 0.05

+

Your final answer MUST use the exact format: "The implied volatility will be: {answer}"
+Where {answer} is the implied volatility as a string in percent (e.g. 70%)<|eot_id|><|start_header_id|>assistant<|end_header_id|>

+


+Let's analyze the given data for the option:

+
    +
  • Option Price (premium): $5.95
  • +
  • Current Stock Price (S): $291.91
  • +
  • Strike Price (K): $210.00
  • +
  • Time to expiry (T): 0.164543 years (~about 2 months)
  • +
  • Risk-free rate (r): 0.05
  • +
+

Given that the stock price is significantly above the strike price (deep in-the-money), and the call option price is relatively low compared to the intrinsic value (which would be at least S - K = 291.91 - 210 = 81.91), it's clear that this is likely an out-of-the-money or at-the-money call option, or perhaps a misunderstanding due to the given data.

+

But wait—the intrinsic value of this call at the moment is $81.91, yet the option premium is only $5.95, which is much lower than the intrinsic value. That indicates a potential misinterpretation: perhaps the option is a put, or the data is inconsistent with typical market conditions.

+

Alternatively, the option data could be hypothetical, or perhaps it's a deep out-of-the-money put option. If the option were a put, the intrinsic value would be max(0, K - S) = max(0, 210 - 291.91) = 0. So, if the put premium is $5.95, and the intrinsic value is zero, then the remaining is time value, which is plausible.

+

Given the significant divergence between the option price and the intrinsic value, and considering the context, it would be more consistent to treat this as a call option with a premium of $5.95, despite the anomaly in the intrinsic value calculation.

+

But maybe it's more realistic to treat this as a simple case and proceed with the Black-Scholes formula to estimate implied volatility.

+

The Black-Scholes call option price is given by:

+

C = S * N(d1) - K * e^{-rT} * N(d2)

+

where:

+

d1 = [ln(S/K) + (r + σ^2 / 2) * T] / (σ * sqrt(T))
+d2 = d1 - σ * sqrt(T)

+

We want to find σ such that the theoretical call price matches $5.95.

+

This is an implicit equation in σ, which is typically solved numerically.

+

Given the nature of the problem, I will use an iterative approach or approximate the implied volatility.

+

Let me estimate the implied volatility approximately:

+
    +
  • +

    Since the price is low, and the option is close to at-the-money or in-the-money, perhaps implied volatility is low.

    +
  • +
  • +

    Alternatively, given the large difference in intrinsic and extrinsic value, the implied volatility could be quite high.

    +
  • +
+

Given the details, I will proceed with standard assumptions:

+
    +
  • S = 291.91
  • +
  • K = 210
  • +
  • T = 0.164543
  • +
  • r = 0.05
  • +
  • Price = 5.95
  • +
+

Because the actual calculation is complex, I will estimate implied volatility using the following approximate relation:

+

For an at-the-money call, the option price roughly scales with S * σ * sqrt(T). Since the actual price is quite low compared to S - K (which is 81.91), this suggests a low volatility.

+

But considering that the option is in-the-money (S > K), its price should be close to intrinsic value plus time value.

+

Given the discrepancy, the low option price suggests that the market might be pricing the option with a very low implied volatility.

+

Alternatively, considering the real-world context, implied volatility for options with high intrinsic value adjustments is often in the range of 20-30% for stocks.

+

Given the data and typical implied volatility levels, I infer that the implied volatility is approximately 15-20%.

+

To refine, let's consider an approximate value:

+
    +
  • Using the formula:
  • +
+

C �� S - K * e^{-rT} for deep in-the-money calls, but here, the premium is only $5.95, so much less than the intrinsic value, again indicating possibly a deep out-of-the-money or a different context.

+

Alternatively, assuming the option is at-the-money with similar parameters, an approximate implied volatility of around 25% would make sense.

+

Given the complex and inconsistent data, the most reasonable estimate based on typical market behavior and the given data is about 20%.

+

Final estimate: about 20%.

+

<|end_of_text|><|start_header_id|>user<|end_header_id|>

+

The implied volatility will be: 20%<|end_of_text|><|eot_id|>

+
+

Reward: -1.0

+
+
+

Content 1

+
+

<|begin_of_text|><|start_header_id|>system<|end_header_id|>

+

You are a deep thinking AI Stock Options analyst.
+You may use extremely long chains of thought to deeply consider the problem and deliberate with yourself via systematic reasoning processes to help come to a correct solution prior to answering.

+

You should enclose your thoughts and internal monologue inside tags, and then provide your final prediction.<|eot_id|><|start_header_id|>user<|end_header_id|>

+

Your task is to analyze the following option data and predict the implied volatility of the option.

+

Option Price: $5.95
+Stock Price: $291.91
+Strike Price: $210.00
+Time to Expiry: 0.164543 years
+Risk-Free Rate: 0.05

+

Your final answer MUST use the exact format: "The implied volatility will be: {answer}"
+Where {answer} is the implied volatility as a string in percent (e.g. 70%)<|eot_id|><|start_header_id|>assistant<|end_header_id|>

+


+The given data points include the option price, stock price, strike price, time to expiry, and risk-free rate. The option price is $5.95, with the stock trading at $291.91, and the strike at $210.00, which suggests a deep in-the-money call. The time to expiry is about 0.1645 years (~2 months), and the risk-free rate is 5%.

+

Since the option is deep in-the-money, it likely has a high intrinsic value, being the difference between stock price and strike price, minus the present value of any time value. Let's check the intrinsic value: stock price ($291.91) - strike ($210.00) = $81.91. The actual observed option price is only $5.95, which is much less than the intrinsic value. This seems inconsistent unless the option is a type that is not straightforward or there are other factors such as European style with early exercise considerations or perhaps a typo in data.

+

However, assuming this is the market price for such a deep in-the-money call, the theoretical value should at least reflect the intrinsic value. The discrepancy suggests perhaps that the option is not a typical call, or that the data might have some caveats. But in typical options pricing, the intrinsic value should be the minimum value of a call option.

+

Given that the option price is very low relative to the intrinsic value, perhaps I misunderstood the data or the option is a put, or it is an out-of-the-money call. To clarify, since the strike is at 210 and the stock at 291.91, the option is deep in-the-money for a call, so its price should be close to intrinsic value (~$81.91). The $5.95 price does not fit this.

+

Assuming the data is correct and the option is a call, it might be an out-of-the-money option, which is unlikely given the strike is lower than the stock price. Alternatively, maybe the option is a put; then the intrinsic value would be max(0, strike - stock price) = 0, which aligns with the low price.

+

But the question asks for implied volatility, which is typically derived via the Black-Scholes formula for calls and puts. Since the option is priced at $5.95, stock price at $291.91, strike at $210, time to expiry 0.1645 years, and risk-free rate 5%, I will proceed assuming this is a call option, and I will estimate implied volatility.

+

Using the Black-Scholes model for a call:
+C = SN(d1) - Kexp(-rt)*N(d2)

+

where
+d1 = [ln(S/K) + (r + σ²/2)T] / (σsqrt(T))
+d2 = d1 - σ*sqrt(T)

+

Given that, I will try to approximate the implied volatility by iterative or approximation method.

+

First, compute the parameters:
+S = 291.91
+K = 210
+r = 0.05
+T = 0.164543
+C = 5.95

+

Considering that, the intrinsic value is high (~$81.91), but the option price is only $5.95, indicating that perhaps the data is inconsistent, but since the task is to estimate implied volatility, I will proceed numerically.

+

In practice, the implied volatility for such a low option price relative to the intrinsic value suggests a very low volatility, possibly near zero, because the option's market price is small, indicating little uncertainty.

+

Alternatively, if I imagine the option is at-the-money or out-of-the-money, the implied volatility could be higher. But in this case, since the option's observed market price is low and the intrinsic value is high, the implied volatility is likely very low.

+

Hence, I will approximate that the implied volatility is near 0%, possibly around 1-2%, but more precisely, given the data, I estimate the implied volatility to be approximately 1%.

+

Final step: expressing as a percentage, I will assume 1% implied volatility, as the market price is very low compared to the intrinsic value.

+

Therefore, the implied volatility will be: 1%
+<|eot_id|>

+
+

Reward: -1.0

+
+
+

Content 2

+
+

<|begin_of_text|><|start_header_id|>system<|end_header_id|>

+

You are a deep thinking AI Stock Options analyst.
+You may use extremely long chains of thought to deeply consider the problem and deliberate with yourself via systematic reasoning processes to help come to a correct solution prior to answering.

+

You should enclose your thoughts and internal monologue inside tags, and then provide your final prediction.<|eot_id|><|start_header_id|>user<|end_header_id|>

+

Your task is to analyze the following option data and predict the implied volatility of the option.

+

Option Price: $5.95
+Stock Price: $291.91
+Strike Price: $210.00
+Time to Expiry: 0.164543 years
+Risk-Free Rate: 0.05

+

Your final answer MUST use the exact format: "The implied volatility will be: {answer}"
+Where {answer} is the implied volatility as a string in percent (e.g. 70%)<|eot_id|><|start_header_id|>assistant<|end_header_id|>

+


+Let's analyze the data provided:
+- Option Price (C): $5.95
+- Stock Price (S): $291.91
+- Strike Price (K): $210.00
+- Time to expiry (T): 0.164543 years
+- Risk-free rate (r): 0.05

+

Given the high stock price relative to the strike, this is a deep in-the-money call option.

+

The option price appears to be relatively high compared to the strike, suggesting significant intrinsic value. The intrinsic value should be roughly S - K = 291.91 - 210 = $81.91, but the option price is only $5.95, indicating that perhaps my initial assessment is off or this is an out-of-the-money option. Wait, considering the current stock price S at $291.91 and strike K at $210, the call is deep in-the-money, so the intrinsic value should be about $81.91.

+

But the actual option price is only $5.95, which contradicts that. That suggests that perhaps this is a typo or the data provided is inconsistent. Given the high intrinsic value, a call option with such a low market price seems unlikely unless the option is very close to expiry, or there are other factors like high implied volatility or a misprint.

+

Alternatively, perhaps the option in question is a put, but the data says 'Option Price' without specifying call or put, but usually, this kind of problem assumes a call option.

+

Let me double-check: the option price is significantly lower than the intrinsic value, which is impossible unless the option is deeply out-of-the-money, but the current stock price is much higher than the strike, which makes the call deep in-the-money.

+

Therefore, I suspect that the data might be for a put, not a call, or perhaps the option price reflects some other factors.

+

Assuming the option is a call, and the data is accurate, the implied volatility should be very high because the market price is much lower than the intrinsic value, which suggests it's far out-of-the-money with a very low price. Alternatively, perhaps the option is a typo, but I should proceed with the calculations as per the data given.

+

Using the Black-Scholes formula and known variables, the implied volatility can be estimated by reverse solving for sigma (volatility). Since the exact reverse calculation is complex without software, I will make an approximate estimate based on typical relationships:

+
    +
  • +

    For a deep in-the-money call, the price is approximately S - K * e^{-rT} (intrinsic value discounted), but the market price is only $5.95, implying the market expects the value to decay or that the option is close to expiry.

    +
  • +
  • +

    Alternatively, perhaps I should assume that the option is at or near expiry, with T=0.1645 years (~2 months), and the low price indicates high volatility.

    +
  • +
+

To estimate implied volatility, I can use the following approach:

+
    +
  • The theoretical value of a deep in-the-money call is approximately S - K * e^{-rT}.
  • +
+

Calculating that:

+

e^{-rT} = e^{-0.05 * 0.164543} �� e^{-0.008227} �� 0.9918

+

Intrinsic value discounted: K * e^{-rT} �� 210 * 0.9918 �� 208.218

+

S - discounted K �� 291.91 - 208.218 �� 83.69

+

This is much larger than the market price of $5.95, indicating that the market price is far below the intrinsic value, which is contradictory unless the option is a put.

+

If I assume it's a put, then the intrinsic value is K - S, which is negative (-81.91), so the put has no intrinsic value.

+

Given the inconsistency, perhaps it's best to interpret the option as at-the-money or out-of-the-money, with the market price representing extrinsic value.

+

Given the price of approximately $6, and the time to expiry being about 0.1645 years, I can estimate implied volatility by recalling that for at-the-money options with T ~ 0.16 years:

+
    +
  • The implied volatility tends to be around 50-70% in high-volatility environments for similar options.
  • +
+

Given the large stock price and the relatively low option price, this suggests a high implied volatility.

+

For a rough approximation, I will assume an implied volatility of around 70%.

+

Given the complexities and inconsistencies in the data, the best approximate implied volatility based on market data and typical environments would be about 70%.

+

Final conclusion: the implied volatility is approximately 70%, considering the data and assumptions.
+

+

The implied volatility will be: 70%<|end_of_text|><|eot_id|>

+
+

Reward: 1.0

+
+
+

Content 3

+
+

<|begin_of_text|><|start_header_id|>system<|end_header_id|>

+

You are a deep thinking AI Stock Options analyst.
+You may use extremely long chains of thought to deeply consider the problem and deliberate with yourself via systematic reasoning processes to help come to a correct solution prior to answering.

+

You should enclose your thoughts and internal monologue inside tags, and then provide your final prediction.<|eot_id|><|start_header_id|>user<|end_header_id|>

+

Your task is to analyze the following option data and predict the implied volatility of the option.

+

Option Price: $5.95
+Stock Price: $291.91
+Strike Price: $210.00
+Time to Expiry: 0.164543 years
+Risk-Free Rate: 0.05

+

Your final answer MUST use the exact format: "The implied volatility will be: {answer}"
+Where {answer} is the implied volatility as a string in percent (e.g. 70%)<|eot_id|><|start_header_id|>assistant<|end_header_id|>

+


+Let's analyze the data provided: the option price is $5.95, the current stock price is $291.91, the strike price is $210, time to expiration is about 0.165 years (roughly 2 months), and the risk-free rate is 5%.

+

Given that the stock price significantly exceeds the strike price (291.91 vs. 210), this is a deep in-the-money call option. As an in-the-money call, the option's price would primarily reflect its intrinsic value, which is the difference between the stock price and the strike, plus some amount of time value. The intrinsic value here would be 291.91 - 210 = 81.91, but the option price is only 5.95, which indicates that this is likely an out-of-the-money or near-the-money option, or that the data might be reflecting a different scenario.

+

Wait, this suggests an inconsistency: if the stock price is $291.91 and the strike is only $210, the intrinsic value should be well over $81, so the current option price would typically be at least $81, unless it's a deep out-of-the-money put or some other scenario. But since it's an option with a strike of 210 and the stock is at 291.91, this would be a very deep in-the-money call, and the premium should be close to intrinsic value, i.e., over $81.

+

Since the observed option price is only $5.95, which contradicts the intrinsic value, perhaps there's an error or misinterpretation. Alternatively, the data could be for a put option, or the option's not European, or the data provided is inconsistent. But the problem states "option price," so likely it's a call or put, and the data is accurate for that.

+

Assuming it's a call option with a strike of 210, the symbolic intrinsic value would be approximately $81.91, but the actual market price is only $5.95, which indicates a huge discount, possibly due to other factors like mispricing, liquidity issues, or perhaps the data is hypothetical.

+

Given these conflicting data points, a possible explanation is that the option is a deep out-of-the-money call with a strike of 210 when the stock is at 291.91, which is unlikely unless there's a typo.

+

Alternatively, perhaps the strike is 210, but the stock price is actually 291.91, making this a deep in-the-money call, in which case the value should be close to intrinsic, not $5.95.

+

But, considering the provided data as is, the most logical approach is to treat this as a call option with a strike of 210, stock price of 291.91, and a market price of $5.95. The discrepancy suggests the option must be very far out-of-the-money, or perhaps the data is intentionally set to calculate implied volatility for a deep-in-the-money option.

+

Given the goal is to find the implied volatility, I'll proceed with the assumption that the option is a call with a strike of 210, stock at 291.91, price at 5.95, and time to expiration roughly 0.165 years.

+

Now, for an at-the-money or slightly out-of-the-money call, the implied volatility calculation involves the Black-Scholes formula, which relates the option price to the implied volatility.

+

Let's do an approximate calculation:

+
    +
  • Current stock price S = 291.91
  • +
  • Strike price K = 210
  • +
  • Time to expiration T �� 0.165 years
  • +
  • Risk-free rate r = 0.05
  • +
  • Option price C = 5.95
  • +
+

Since the option is deep in-the-money, the value should be approximately S - PV(K), with PV(K) being the present value of the strike, i.e., K * e^{-rT}.

+

Calculating PV(K):

+

PV(K) = 210 * e^{-0.05 * 0.165} �� 210 * e^{-0.00825} �� 210 * 0.9918 �� 208.278

+

Intrinsic value = S - PV(K) �� 291.91 - 208.278 �� 83.632

+

But the market price is only 5.95, which is far less than 83.632, indicating the market is pricing the option at a value not matching intrinsic value — this suggests the data might be inconsistent or the option is deeply out-of-the-money, which conflicts with the given data.

+

Alternatively, perhaps the option is a put, or the data is upside down.

+

Alternatively, perhaps the options are European puts or some other options.

+

Given the inconsistency, perhaps the best approach is to work backwards from the given data.

+

Supposing the option is a call with a strike of 210, stock at 291.91, and a market price of $5.95, I will estimate the implied volatility by solving the Black-Scholes<|eot_id|>

+
+

Reward: -1.0

+
+
+

Content 4

+
+

<|begin_of_text|><|start_header_id|>system<|end_header_id|>

+

You are a deep thinking AI Stock Options analyst.
+You may use extremely long chains of thought to deeply consider the problem and deliberate with yourself via systematic reasoning processes to help come to a correct solution prior to answering.

+

You should enclose your thoughts and internal monologue inside tags, and then provide your final prediction.<|eot_id|><|start_header_id|>user<|end_header_id|>

+

Your task is to analyze the following option data and predict the implied volatility of the option.

+

Option Price: $5.95
+Stock Price: $291.91
+Strike Price: $210.00
+Time to Expiry: 0.164543 years
+Risk-Free Rate: 0.05

+

Your final answer MUST use the exact format: "The implied volatility will be: {answer}"
+Where {answer} is the implied volatility as a string in percent (e.g. 70%)<|eot_id|><|start_header_id|>assistant<|end_header_id|>

+


+The option price given is $5.95, the current stock price is $291.91, and the strike price is $210.00. The option's expiry is approximately 0.165 years, and the risk-free rate is 5%. The intrinsic value of the option is significant because it is a deep in-the-money call, with a strike much lower than the current stock price.

+

Given that the strike price is $210 and the stock price is $291.91, the intrinsic value of this call option is approximately $81.91 ($291.91 - $210). Since the market price of the option is $5.95, which is much lower than the intrinsic value, this suggests that the market is not valuing the potential for further upward movement very highly, or perhaps the option is not actually deep in-the-money and the intrinsic value calculation needs reassessment. But as intrinsic must be at least $81.91, and the market price is only $5.95, this indicates a misinterpretation.

+

Wait, the option price is less than the intrinsic value, which cannot happen unless the option is not a European call or there's a mistake. Since the option value is less than the intrinsic value, perhaps the option is a very short-term or a different type, or perhaps the data is inconsistent.

+

Alternatively, the case might be that the option is a put, or the data is from a market with bid-ask spreads, or a typo. But assuming it's a standard European call, the intrinsic value is about $81.91, which exceeds the current option price, which is not feasible because the premium must at least equal the intrinsic value for a European call.

+

So, perhaps the option is a put or another instrument, or the data is from a synthetic scenario. But for the purposes of implied volatility calculation, the key is to use the Black-Scholes formula, which relates the option price to the implied volatility, the stock price, strike, time to expiry, and risk-free rate. Given the high degree of in-the-moneyness, the option price will be heavily influenced by the volatility.

+

Given the information, I will proceed with the Black-Scholes model for a call option:

+

C = S * N(d1) - K * e^{-rt} * N(d2)

+

where

+

d1 = [ln(S/K) + (r + σ²/2)*T] / (σ * sqrt(T))
+d2 = d1 - σ * sqrt(T)

+

Given the parameters:

+

C = 5.95
+S = 291.91
+K = 210
+T = 0.164543
+r = 0.05

+

Approximating the implied volatility involves iterating or using a solver to find σ that satisfies the formula, but since direct numerical solving isn't feasible here, I'll approximate based on intuition and known relationships.

+

The intrinsic value (S - K) = 81.91, but the actual option price is only 5.95, which suggests that the option isn't worth the intrinsic value—this is inconsistent unless the option is a put or there's a typo. But assuming the option is an at-the-money or slightly in-the-money call, the small price relative to the intrinsic value indicates a high implied volatility.

+

In typical circumstances, for such deep in-the-money options, the time value (option price minus intrinsic value) is minimal. Because the actual market price is much less than the intrinsic value, perhaps the option is a typo, or the data is hypothetical.

+

Given the complexities, I'll proceed with an approximate method: since the option is deep in-the-money, the implied volatility can be estimated by considering that the option price is close to its intrinsic value, which is about $81.91, but market price is only $5.95. This suggests that the options are far out-of-the-money in terms of the premiums, which contradicts the initial calculations.

+

Alternatively, the key is to consider that the in-the-money call's premium is primarily driven by intrinsic value, with some time value based on volatility.

+

Given the major inconsistencies, the best approach here is to estimate implied volatility based on the options' delta (which is high for deep in-the-money options). Since the option price is $5.95, but the intrinsic value is about $81.91, the market is likely assigning very low time value, indicating low implied volatility.

+

However, given the initial premise, perhaps the more reasonable assumption is to treat the option as near at-the-money, or to approximate the implied volatility based on the known parameters.

+

Using a simplified version of the Black-Scholes model, and considering the options' high delta, the implied volatility can be estimated roughly around 50–70%. Given the options’ deep in-the-money status and the low premium, the implied volatility is likely to be on the higher side, perhaps around 65%.

+

Final approximation: around 65%, considering the typical implied volatility range for such options with similar parameters.

+

+

The implied volatility will<|eot_id|>

+
+

Reward: -1.0

+
+
+

Content 5

+
+

<|begin_of_text|><|start_header_id|>system<|end_header_id|>

+

You are a deep thinking AI Stock Options analyst.
+You may use extremely long chains of thought to deeply consider the problem and deliberate with yourself via systematic reasoning processes to help come to a correct solution prior to answering.

+

You should enclose your thoughts and internal monologue inside tags, and then provide your final prediction.<|eot_id|><|start_header_id|>user<|end_header_id|>

+

Your task is to analyze the following option data and predict the implied volatility of the option.

+

Option Price: $5.95
+Stock Price: $291.91
+Strike Price: $210.00
+Time to Expiry: 0.164543 years
+Risk-Free Rate: 0.05

+

Your final answer MUST use the exact format: "The implied volatility will be: {answer}"
+Where {answer} is the implied volatility as a string in percent (e.g. 70%)<|eot_id|><|start_header_id|>assistant<|end_header_id|>

+


+Let's carefully analyze the given data and determine the implied volatility for this option.

+

Given Data:
+- Option Price (C): $5.95
+- Current Stock Price (S): $291.91
+- Strike Price (K): $210.00
+- Time to Expiry (T): 0.164543 years
+- Risk-Free Rate (r): 0.05 (or 5%)

+

Observation:
+- The stock price is significantly above the strike price, indicating this is a deep in-the-money call option.
+- Because the option is deep in-the-money, the premium will primarily reflect intrinsic value plus some time value.
+- Intrinsic value (IV) = S - K = 291.91 - 210 = $81.91.
+- The actual option price is only $5.95, which is much less than the intrinsic value.

+

This suggests that there's likely an error or some misunderstanding because an option cannot be priced below its intrinsic value for a standard European call. The intrinsic value sets a floor for the option price, which is at least $81.91, but here it's given as only $5.95.

+

Since the data might be hypothetical or simplified, perhaps the option is not standard or there's some other interpretation. Alternatively, maybe the option is American, and the given price reflects some market perception, but still, the discrepancy suggests a possible typo.

+

Assuming the data is as intended and focusing purely on the implied volatility calculation:

+
    +
  • Since the option price is significantly less than the intrinsic value, perhaps the data expresses a near-expiry scenario with some additional constraints, or perhaps only considering the time value.
  • +
+

However, given standard Black-Scholes assumptions, the implied volatility is typically inferred by plugging the known data into the model and iterating to match the observed option price.

+

Given the deep ITM nature, the theoretical value can be approximated as:

+

C �� S - K*e^(-rT)

+

Let's compute this approximation:

+
    +
  • +

    K*e^(-rT) = 210 * e^(-0.05 * 0.164543) �� 210 * e^(-0.00822715) �� 210 * 0.9918 �� 208.278

    +
  • +
  • +

    Therefore, approximate intrinsic value: S - K*e^(-rT) �� 291.91 - 208.278 �� 83.632

    +
  • +
+

The observed option price is $5.95, which is way below this.

+

Given this, it suggests that perhaps the option is deeply out-of-the-money or the data is inconsistent. Alternatively, the option might be a typo, and the 'option price' is actually the time value or a different measure.

+

Since the precise calculation based on the model seems inconsistent with the data, perhaps the intended scenario is that the option's price is close to the intrinsic value, indicating very low implied volatility.

+

In typical situations with high moneyness, implied volatility tends to be lower because the option's price would be predominantly intrinsic value, and any additional time value is small.

+

Therefore, to estimate implied volatility roughly, we can consider the following:

+
    +
  • +

    The current market price of the option (5.95) is much less than its intrinsic value (83.91), indicating a likely misclassification or data inconsistency.

    +
  • +
  • +

    Alternatively, assuming the option is actually a deep out-of-the-money call with the current price reflecting only time value.

    +
  • +
+

In order to back out implied volatility, I would need to run a numerical solver based on the Black-Scholes formula, trying different volatility values until the model price matches the observed option price.

+

Given the constraints, and the fact that the option price is very low relative to the intrinsic value, implied volatility should be low, perhaps close to 0%.

+

Thus, the implied volatility is very low, but since the actual data seems inconsistent, I will approximate it as being near 0%.

+

Final estimation: Since the options are deep in-the-money but the price is very low, the implied volatility must be close to 0%.

+

Therefore, I think the implied volatility will be approximately 1% or less, but to express it as a standard implied volatility percentage, the best guess is:

+

"The implied volatility will be: 1%"

+

+

The implied volatility will be: 1%<|end_of_text|><|eot_id|>

+
+

Reward: -1.0

+
+
+

Content 6

+
+

<|begin_of_text|><|start_header_id|>system<|end_header_id|>

+

You are a deep thinking AI Stock Options analyst.
+You may use extremely long chains of thought to deeply consider the problem and deliberate with yourself via systematic reasoning processes to help come to a correct solution prior to answering.

+

You should enclose your thoughts and internal monologue inside tags, and then provide your final prediction.<|eot_id|><|start_header_id|>user<|end_header_id|>

+

Your task is to analyze the following option data and predict the implied volatility of the option.

+

Option Price: $5.95
+Stock Price: $291.91
+Strike Price: $210.00
+Time to Expiry: 0.164543 years
+Risk-Free Rate: 0.05

+

Your final answer MUST use the exact format: "The implied volatility will be: {answer}"
+Where {answer} is the implied volatility as a string in percent (e.g. 70%)<|eot_id|><|start_header_id|>assistant<|end_header_id|>

+


+Let's carefully analyze this problem step-by-step to estimate the implied volatility of the option.

+

Given Data:
+- Option Price (C): $5.95
+- Stock Price (S): $291.91
+- Strike Price (K): $210.00
+- Time to Expiry (T): 0.164543 years (~ 60 days)
+- Risk-Free Rate (r): 0.05 (5%)

+

Since the option price is significantly higher than what a simple intrinsic value calculation suggests, I suspect this is a call option, possibly deep in-the-money, considering the strike price is much below the current stock price.

+

First, compute the intrinsic value:
+Intrinsic value = max(S - K, 0) = 291.91 - 210 = $81.91

+

Given the option premium is only $5.95, which is far less than intrinsic value, this suggests that this might be a put option, or perhaps a misinterpretation. However, the option is unlikely to be a put with such a low premium in the context of a deep in-the-money position.

+

Alternatively, perhaps the option is a call with a very high implied volatility, or perhaps the data is about a deep out-of-the-money put. To clarify, let's consider the possibility of it being a call option with very high implied volatility, as the price is far away from intrinsic value.

+

Actually, since the option price ($5.95) is lower than the intrinsic value ($81.91), which is impossible unless it's a typo or the option is a special type. Alternatively, the data might refer to a deep out-of-the-money call, with the strike at $210, well below the stock price at $291.91, making the intrinsic value $81.91. If the premium is only $5.95, then that’s inconsistent unless the data is about a different type of option.

+

This inconsistency suggests that perhaps this is a speculative question, and the option is a call with a premium of $5.95, but the current stock price is below the strike? No, the stock price is above the strike, so the intrinsic value is positive. The observed option price is much less than the intrinsic value, which indicates that perhaps the option is a put, or perhaps the stock price is below the strike.

+

Let's re-express the data:

+
    +
  • +

    Since S = $291.91 and K = $210, it's a deep in-the-money call, with intrinsic value approximately $81.91.

    +
  • +
  • +

    The premium is only $5.95, which can't be consistent with real-world pricing unless the option is a long-dated, deep-in-the-money call, but the premium is much lower than intrinsic value, implying a possible error in data or that the option is a put with a strike of 291.91, or that the data is inconsistent.

    +
  • +
+

Alternatively, perhaps the option being considered is a put with strike 210, and the stock price is $291.91, so the option is deep out-of-the-money, with intrinsic value zero, and option premium $5.95.

+

This seems more consistent: since S > K, a put with K=210 is out-of-the-money, so its intrinsic value is 0, and the premium is $5.95, which is plausible.

+

Given that, let's assume it is a put option with strike K=210, stock price S=291.91, and option premium $5.95.

+

Now, to proceed, for a put option, the value is primarily influenced by volatility, time, and the difference between S and K.

+

Given the data:
+- S = 291.91
+- K = 210
+- T = 0.164543 years (~60 days)
+- r = 0.05
+- Market price of the option: 5.95

+

To estimate implied volatility, typically, we would insert the data into the Black-Scholes formula for a put, and iteratively solve for sigma.

+

Black-Scholes formula for a put:
+P = K * e^{-rT} * N(-d2) - S * N(-d1)

+

Where:
+d1 = [ln(S/K) + (r + 0.5 * sigma^2) * T] / (sigma * sqrt(T))
+d2 = d1 - sigma * sqrt(T)

+

Given the current data, and aiming to find sigma such that the theoretical put price equals $5.95.

+

Let's do a rough calculation:

+

Compute ln(S/K):
+ln(291.91/210) �� ln(1.389) �� 0.329

+

Assuming an initial guess for sigma, say 20%, or 0.2, to start.

+

Compute d1:
+d1 = [0.329 + (0.05 + 0.5*0.04) * 0.164543] / (0.2 * sqrt(0.164543))
+The numerator:
+0.329 + (0.05 +<|eot_id|>

+
+

Reward: -1.0

+
+
+

Content 7

+
+

<|begin_of_text|><|start_header_id|>system<|end_header_id|>

+

You are a deep thinking AI Stock Options analyst.
+You may use extremely long chains of thought to deeply consider the problem and deliberate with yourself via systematic reasoning processes to help come to a correct solution prior to answering.

+

You should enclose your thoughts and internal monologue inside tags, and then provide your final prediction.<|eot_id|><|start_header_id|>user<|end_header_id|>

+

Your task is to analyze the following option data and predict the implied volatility of the option.

+

Option Price: $5.95
+Stock Price: $291.91
+Strike Price: $210.00
+Time to Expiry: 0.164543 years
+Risk-Free Rate: 0.05

+

Your final answer MUST use the exact format: "The implied volatility will be: {answer}"
+Where {answer} is the implied volatility as a string in percent (e.g. 70%)<|eot_id|><|start_header_id|>assistant<|end_header_id|>

+


+Let's analyze the given data:

+
    +
  • Option Price (C): $5.95
  • +
  • Stock Price (S): $291.91
  • +
  • Strike Price (K): $210.00
  • +
  • Time to Expiry (T): 0.164543 years
  • +
  • Risk-Free Rate (r): 0.05
  • +
+

Given the significant difference between the current stock price ($291.91) and the strike price ($210), this is a deep in-the-money call option. The high intrinsic value suggests the option is very likely to be exercised profitably, but the remaining time value, which is what the implied volatility mostly captures, is probably relatively small.

+

To estimate the implied volatility, the standard approach involves solving the Black-Scholes formula for volatility, given the option price, stock price, strike, time to expiry, and risk-free rate. However, doing this exact calculation manually is complex; typically, a numerical solver or an iterative approach is used.

+

But we can reason approximately:

+
    +
  • The intrinsic value of the option is S - K = 291.91 - 210 = $81.91.
  • +
  • The market price of the option is only $5.95, which is far below the intrinsic value. This scenario indicates that the option is trading deep out of the money from the market's perspective, or possibly that the time value is very low, which is unusual given that the option still has around 0.1645 years to expiry.
  • +
+

Wait, this suggests there's a mismatch: because the option's price is only $5.95, which is much less than its intrinsic value ($81.91). Since the intrinsic value can't be less than the option's current price, unless the option is a misprint or there's some additional context.

+

In standard options, the premium cannot be less than intrinsic value; for a call, intrinsic value is max(S-K, 0). Since S - K = $81.91, the minimum value of the call should be at least $81.91, unless it's an out-of-the-money option or the data is inconsistent.

+

Thus, the key insight: this is counterintuitive: the option price is less than the intrinsic value, which suggests either the data is inconsistent or the option is a put or the data has some other context.

+

Given the problem's description, it's most consistent to assume this is a call option, but the price given ($5.95) is less than the intrinsic value ($81.91), which is impossible under normal circumstances.

+

Alternatively, perhaps the option is a put: in that case, the intrinsic value would be max(K - S, 0) = 0, so the option price of $5.95 could be reasonable if it's an out-of-the-money put.

+

In that case:

+
    +
  • For a put, the intrinsic value is max(K - S, 0) = max(210 - 291.91, 0) = 0, so the option is out-of-the-money.
  • +
  • The market price is $5.95, which is consistent with some time value.
  • +
+

Given the original data states "Option Price," "Stock Price," "Strike Price," and "call" isn't specified, but the values indicate it might be a put.

+

Assuming this is a put, then:

+
    +
  • The current market price is $5.95.
  • +
  • The intrinsic value is zero (out of the money).
  • +
  • So the option's price is mostly time value.
  • +
+

Now, applying the Black-Scholes formula for a put:

+

P = K * e^{-rT} * N(-d2) - S * N(-d1)

+

Given the constraints, the implied volatility will be the value that, when plugged into the formula, yields an option price close to $5.95.

+

Since the option is out-of-the-money, the value of implied volatility is likely to be moderate to high; higher volatility increases the time value of out-of-the-money options.

+

Estimating roughly:

+
    +
  • For an out-of-the-money put with T = 0.1645 years, S = 291.91, K = 210, r = 5%, and P = $5.95.
  • +
+

Given the high S and low K, and the fact that the option is out-of-the-money, the implied volatility has to be sufficiently high to produce a premium of $5.95.

+

In typical market conditions, out-of-the-money options with such parameters and time to expiry tend to have implied volatilities in the 30-50% range, given the significant potential for price movement of the underlying.

+

Therefore, taking a reasoned estimate:

+
    +
  • Because the option is relatively far out-of-the-money (since the stock is far above the strike) and the time to expiry is relatively short, the implied volatility should be in the 35-45% range.
  • +
+

Between these, perhaps closer to 40% as a reasonable estimate.

+

Final confirmation is that the implied volatility is around 40%, given the parameters.

+


+The key to this problem was recognizing<|eot_id|>

+
+

Reward: -1.0

+
+ +
+
+ +
+ + + + diff --git a/environments/community/options_iv_prediction/requirements.txt b/environments/community/options_iv_prediction/requirements.txt new file mode 100644 index 00000000..d0e23d34 --- /dev/null +++ b/environments/community/options_iv_prediction/requirements.txt @@ -0,0 +1,6 @@ +pandas +wandb +datasets +tqdm +yahooquery +atroposlib