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