NousResearch/atropos
1
0
Fork 0
mirror of https://github.com/NousResearch/atropos.git synced 2026-04-19 12:57:58 +00:00
Code Issues Projects Releases Packages Wiki Activity Actions
atropos/environments/community/options_iv_prediction/example_options_data.csv
shannonsands 1a79132809
Integrate michaelwaves options iv (#144) 
* options iv agent

* bug fix

* outputs

* linted and moved to community folder

* linting

---------

Co-authored-by: michaelwaves <michaelyu713705@gmail.com>
2025-05-28 10:57:24 +10:00

338 KiB
Raw Blame History

1symbolexpirationoptionTypecontractSymbolstrikecurrencylastPricechangevolumebidaskcontractSizelastTradeDateimpliedVolatilityinTheMoneyopenInterestpercentChange
2UNH2025-05-23callsUNH250523C00170000170.0USD118.0118.020.0117.2123.5REGULAR2025-05-16 17:12:462.588870715332031True0.00.0
3UNH2025-05-23callsUNH250523C00200000200.0USD90.590.546.088.194.65REGULAR2025-05-16 19:44:302.182621730957031True70.00.0
4UNH2025-05-23callsUNH250523C00210000210.0USD84.484.47.078.7585.65REGULAR2025-05-16 19:15:551.2500037499999999True11.00.0
5UNH2025-05-23callsUNH250523C00220000220.0USD72.872.88.069.7574.45REGULAR2025-05-16 19:11:551.0273486132812502True23.00.0
6UNH2025-05-23callsUNH250523C00222500222.5USD67.4167.414.066.5571.8REGULAR2025-05-16 17:09:071.6245135961914063True0.00.0
7UNH2025-05-23callsUNH250523C00225000225.0USD57.2757.271.063.3570.8REGULAR2025-05-16 14:03:350.937500625True0.00.0
8UNH2025-05-23callsUNH250523C00227500227.5USD62.562.52.060.968.35REGULAR2025-05-16 17:17:150.937500625True0.00.0
9UNH2025-05-23callsUNH250523C00230000230.0USD61.561.558.059.264.2REGULAR2025-05-16 17:03:551.453127734375True114.00.0
10UNH2025-05-23callsUNH250523C00232500232.5USD50.050.08.056.063.5REGULAR2025-05-16 16:42:580.93164130859375True0.00.0
11UNH2025-05-23callsUNH250523C00235000235.0USD51.051.011.053.661.05REGULAR2025-05-16 16:47:560.9257819921875True0.00.0
12UNH2025-05-23callsUNH250523C00237500237.5USD41.8841.882.052.6558.8REGULAR2025-05-16 15:07:021.1279340478515625True0.00.0
13UNH2025-05-23callsUNH250523C00240000240.0USD53.6553.6575.051.154.9REGULAR2025-05-16 19:29:341.035649353027344True356.00.0
14UNH2025-05-23callsUNH250523C00242500242.5USD46.2546.2531.046.3552.2REGULAR2025-05-16 16:56:011.2763708056640621True0.00.0
15UNH2025-05-23callsUNH250523C00245000245.0USD48.648.664.046.1549.15REGULAR2025-05-16 19:41:430.86914193359375True67.00.0
16UNH2025-05-23callsUNH250523C00247500247.5USD43.043.011.041.649.15REGULAR2025-05-16 17:15:540.8798840136718749True0.00.0
17UNH2025-05-23callsUNH250523C00250000250.0USD43.243.2233.042.4543.8REGULAR2025-05-16 19:59:430.885743330078125True299.00.0
18UNH2025-05-23callsUNH250523C00252500252.5USD37.537.55.038.6542.75REGULAR2025-05-16 17:45:330.8552260571289063True0.00.0
19UNH2025-05-23callsUNH250523C00255000255.0USD38.538.5228.038.2539.25REGULAR2025-05-16 19:57:160.8957529956054686True400.00.0
20UNH2025-05-23callsUNH250523C00257500257.5USD36.0936.0959.035.9538.0REGULAR2025-05-16 19:57:400.9426275268554687True215.00.0
21UNH2025-05-23callsUNH250523C00260000260.0USD33.933.9750.033.634.65REGULAR2025-05-16 19:59:300.8498550170898438True939.00.0
22UNH2025-05-23callsUNH250523C00262500262.5USD32.3532.35152.031.333.25REGULAR2025-05-16 19:52:240.8757336645507812True425.00.0
23UNH2025-05-23callsUNH250523C00265000265.0USD29.729.7917.029.3530.6REGULAR2025-05-16 19:59:270.8449722534179687True1863.00.0
24UNH2025-05-23callsUNH250523C00267500267.5USD28.028.0199.027.0528.95REGULAR2025-05-16 19:59:540.8442398388671875True233.00.0
25UNH2025-05-23callsUNH250523C00270000270.0USD25.925.92052.025.4526.55REGULAR2025-05-16 19:59:480.8354508642578123True1761.00.0
26UNH2025-05-23callsUNH250523C00272500272.5USD23.6123.61838.023.624.35REGULAR2025-05-16 19:54:570.8195818823242187True183.00.0
27UNH2025-05-23callsUNH250523C00275000275.0USD21.6521.653320.021.7523.1REGULAR2025-05-16 19:59:500.8381363842773437True1023.00.0
28UNH2025-05-23callsUNH250523C00277500277.5USD20.6820.681938.020.0520.75REGULAR2025-05-16 19:59:570.8125018749999999True140.00.0
29UNH2025-05-23callsUNH250523C00280000280.0USD18.518.59045.018.419.05REGULAR2025-05-16 19:59:200.8090839404296875True1700.00.0
30UNH2025-05-23callsUNH250523C00282500282.5USD16.8616.861885.016.8517.45REGULAR2025-05-16 19:59:570.8073749731445312True122.00.0
31UNH2025-05-23callsUNH250523C00285000285.0USD15.615.65351.015.415.95REGULAR2025-05-16 19:59:290.8071308349609375True473.00.0
32UNH2025-05-23callsUNH250523C00287500287.5USD14.1414.142675.014.1514.6REGULAR2025-05-16 19:59:390.8129901513671874True100.00.0
33UNH2025-05-23callsUNH250523C00290000290.0USD13.113.19328.012.8513.2REGULAR2025-05-16 19:59:590.8098163549804687True860.00.0
34UNH2025-05-23callsUNH250523C00292500292.5USD11.8511.852447.011.711.9REGULAR2025-05-16 19:59:580.809450147705078False101.00.0
35UNH2025-05-23callsUNH250523C00295000295.0USD10.610.63802.010.5510.8REGULAR2025-05-16 19:59:450.8103046313476561False870.00.0
36UNH2025-05-23callsUNH250523C00297500297.5USD9.789.781359.09.559.9REGULAR2025-05-16 19:59:520.8176287768554686False180.00.0
37UNH2025-05-23callsUNH250523C00300000300.0USD8.758.7533005.08.658.85REGULAR2025-05-16 20:00:000.8179949841308591False7020.00.0
38UNH2025-05-23callsUNH250523C00302500302.5USD7.97.91348.07.88.0REGULAR2025-05-16 19:59:470.8219011950683592False199.00.0
39UNH2025-05-23callsUNH250523C00305000305.0USD7.27.22610.07.057.3REGULAR2025-05-16 19:59:500.8297136169433592False350.00.0
40UNH2025-05-23callsUNH250523C00307500307.5USD6.36.3666.06.37.3REGULAR2025-05-16 19:58:220.8585219226074219False171.00.0
41UNH2025-05-23callsUNH250523C00310000310.0USD5.765.768672.05.756.05REGULAR2025-05-16 19:59:590.8444839770507812False1116.00.0
42UNH2025-05-23callsUNH250523C00312500312.5USD5.45.4602.05.155.55REGULAR2025-05-16 19:59:480.8522963989257812False421.00.0
43UNH2025-05-23callsUNH250523C00315000315.0USD4.84.82818.04.654.85REGULAR2025-05-16 19:59:480.8516860534667969False722.00.0
44UNH2025-05-23callsUNH250523C00317500317.5USD4.334.33496.04.154.5REGULAR2025-05-16 19:59:540.861451580810547False238.00.0
45UNH2025-05-23callsUNH250523C00320000320.0USD4.04.08387.03.954.1REGULAR2025-05-16 19:59:540.8789074609374999False1596.00.0
46UNH2025-05-23callsUNH250523C00322500322.5USD3.63.6694.03.453.7REGULAR2025-05-16 19:59:120.8793957373046875False129.00.0
47UNH2025-05-23callsUNH250523C00325000325.0USD3.33.35020.03.23.3REGULAR2025-05-16 19:59:530.8881847119140623False1084.00.0
48UNH2025-05-23callsUNH250523C00327500327.5USD2.942.94200.02.743.45REGULAR2025-05-16 19:59:400.911133701171875False119.00.0
49UNH2025-05-23callsUNH250523C00330000330.0USD2.782.785071.02.612.83REGULAR2025-05-16 19:59:590.9086923193359374False1363.00.0
50UNH2025-05-23callsUNH250523C00332500332.5USD2.522.52410.02.352.7REGULAR2025-05-16 19:59:460.922852333984375False181.00.0
51UNH2025-05-23callsUNH250523C00335000335.0USD2.351.00999991262.02.252.49REGULAR2025-05-16 19:59:430.93945373046875False1375.075.37312
52UNH2025-05-23callsUNH250523C00337500337.5USD2.122.12232.02.032.45REGULAR2025-05-16 19:56:230.9575199560546874False115.00.0
53UNH2025-05-23callsUNH250523C00340000340.0USD1.980.659999974647.01.952.0REGULAR2025-05-16 19:59:540.956055126953125False948.049.999992
54UNH2025-05-23callsUNH250523C00342500342.5USD1.861.86708.01.741.9REGULAR2025-05-16 19:59:550.9663089306640625False68.00.0
55UNH2025-05-23callsUNH250523C00345000345.0USD1.660.559999941030.01.71.82REGULAR2025-05-16 19:59:320.9887696435546875False704.050.909084
56UNH2025-05-23callsUNH250523C00347500347.5USD1.721.72263.01.511.79REGULAR2025-05-16 19:54:581.0024463940429689False131.00.0
57UNH2025-05-23callsUNH250523C00350000350.0USD1.510.599999967749.01.471.5REGULAR2025-05-16 19:59:551.0058643457031249False3534.065.93406
58UNH2025-05-23callsUNH250523C00352500352.5USD1.491.49381.01.321.47REGULAR2025-05-16 19:59:281.01953615234375False100.00.0
59UNH2025-05-23callsUNH250523C00355000355.0USD1.320.5400001582.01.231.4REGULAR2025-05-16 19:59:101.0332079589843752False319.069.23078
60UNH2025-05-23callsUNH250523C00357500357.5USD1.20.7800001152.01.151.62REGULAR2025-05-16 19:57:461.0737351000976565False187.0185.71432
61UNH2025-05-23callsUNH250523C00360000360.0USD1.190.590000032312.01.151.22REGULAR2025-05-16 19:59:561.0632371057128909False622.098.333336
62UNH2025-05-23callsUNH250523C00362500362.5USD1.121.1278.00.811.14REGULAR2025-05-16 19:56:021.045414929199219False140.00.0
63UNH2025-05-23callsUNH250523C00365000365.0USD0.990.45229.00.941.05REGULAR2025-05-16 19:59:591.0756882153320313False140.083.33333
64UNH2025-05-23callsUNH250523C00367500367.5USD0.90.4540.00.91.21REGULAR2025-05-16 19:59:231.1142622412109375False80.0100.0
65UNH2025-05-23callsUNH250523C00370000370.0USD0.910.48000002668.00.850.95REGULAR2025-05-16 19:59:551.1035201074218752False526.0111.627914
66UNH2025-05-23callsUNH250523C00372500372.5USD0.830.32999998189.00.80.94REGULAR2025-05-16 19:55:471.1201215869140624False85.066.0
67UNH2025-05-23callsUNH250523C00375000375.0USD0.810.46546.00.750.99REGULAR2025-05-16 19:59:271.144047248535156False608.0131.42857
68UNH2025-05-23callsUNH250523C00377500377.5USD0.980.6638.00.60.94REGULAR2025-05-16 19:17:211.1411175756835936False358.0206.25003
69UNH2025-05-23callsUNH250523C00380000380.0USD0.650.29999998865.00.640.79REGULAR2025-05-16 19:59:321.1484417578125False613.085.71428
70UNH2025-05-23callsUNH250523C00382500382.5USD0.660.3624.00.560.84REGULAR2025-05-16 19:59:251.1669963525390625False149.0120.00001
71UNH2025-05-23callsUNH250523C00385000385.0USD0.620.27316.00.50.66REGULAR2025-05-16 19:59:411.150394873046875False849.077.14287
72UNH2025-05-23callsUNH250523C00387500387.5USD0.980.5527.00.290.95REGULAR2025-05-16 19:08:101.185550947265625False213.0127.906975
73UNH2025-05-23callsUNH250523C00390000390.0USD0.560.31361.00.50.61REGULAR2025-05-16 19:59:181.1845743896484375False497.0124.0
74UNH2025-05-23callsUNH250523C00392500392.5USD0.740.519.00.420.6REGULAR2025-05-16 19:04:101.189457177734375False258.0208.33333
75UNH2025-05-23callsUNH250523C00395000395.0USD0.550.38140.00.340.87REGULAR2025-05-16 19:39:081.2446326831054684False454.0223.52939
76UNH2025-05-23callsUNH250523C00397500397.5USD0.540.350000028.00.50.86REGULAR2025-05-16 19:55:371.291019169921875False81.0184.21054
77UNH2025-05-23callsUNH250523C00400000400.0USD0.50.322243.00.450.5REGULAR2025-05-16 19:59:501.236331943359375False2314.0177.77777
78UNH2025-05-23callsUNH250523C00402500402.5USD0.60.1500000416.00.011.1REGULAR2025-05-16 19:13:301.2880894970703123False52.033.333344
79UNH2025-05-23callsUNH250523C00405000405.0USD0.580.4299999858.00.20.52REGULAR2025-05-16 19:55:561.2236366943359376False256.0286.66663
80UNH2025-05-23callsUNH250523C00407500407.5USD0.450.327.00.170.9REGULAR2025-05-16 19:35:281.3203158984374999False119.0246.15385
81UNH2025-05-23callsUNH250523C00410000410.0USD0.450.2997.00.330.45REGULAR2025-05-16 19:49:071.2763708056640621False527.0181.25
82UNH2025-05-23callsUNH250523C00412500412.5USD0.30.2000000212.00.350.6REGULAR2025-05-16 17:15:311.3344759838867182False85.0200.00003
83UNH2025-05-23callsUNH250523C00415000415.0USD0.40.29000002360.00.180.6REGULAR2025-05-16 19:25:411.3134799951171874False140.0263.6364
84UNH2025-05-23callsUNH250523C00417500417.5USD0.40.2745.00.10.6REGULAR2025-05-16 19:20:571.3115268798828121False24.0207.6923
85UNH2025-05-23callsUNH250523C00420000420.0USD0.350.241026.00.30.32REGULAR2025-05-16 19:58:161.3066440917968747False1025.0218.18182
86UNH2025-05-23callsUNH250523C00422500422.5USD0.460.4666.00.060.74REGULAR2025-05-16 18:56:231.3740265673828125False0.00.0
87UNH2025-05-23callsUNH250523C00425000425.0USD0.220.14165.00.10.3REGULAR2025-05-16 19:51:181.2656286718749998False681.0175.0
88UNH2025-05-23callsUNH250523C00427500427.5USD0.30.3214.00.030.37REGULAR2025-05-16 19:38:521.2832067089843748False1.00.0
89UNH2025-05-23callsUNH250523C00430000430.0USD0.30.24000001123.00.060.3REGULAR2025-05-16 18:48:591.2812535937499998False450.0400.0
90UNH2025-05-23callsUNH250523C00435000435.0USD0.210.10999999767.00.170.3REGULAR2025-05-16 19:48:221.359378203125False164.0109.99999
91UNH2025-05-23callsUNH250523C00440000440.0USD0.230.1578.00.160.24REGULAR2025-05-16 19:35:351.3642609912109376False172.0187.50002
92UNH2025-05-23callsUNH250523C00445000445.0USD0.20.13245.00.170.19REGULAR2025-05-16 19:56:431.3789093554687497False349.0185.71426
93UNH2025-05-23callsUNH250523C00450000450.0USD0.140.049999997384.00.080.14REGULAR2025-05-16 19:53:451.3300814746093748False2540.055.555553
94UNH2025-05-23callsUNH250523C00455000455.0USD0.240.19999999498.00.070.21REGULAR2025-05-16 19:51:301.3984405078125False306.0499.9999
95UNH2025-05-23callsUNH250523C00460000460.0USD0.150.1100000120.00.040.32REGULAR2025-05-16 17:48:131.470705771484375False175.0275.00003
96UNH2025-05-23callsUNH250523C00465000465.0USD0.10.04000000326.00.040.3REGULAR2025-05-16 19:49:011.4902369238281248False563.066.66667
97UNH2025-05-23callsUNH250523C00470000470.0USD0.260.1960.00.040.25REGULAR2025-05-16 19:10:351.4902369238281248False267.0271.4286
98UNH2025-05-23callsUNH250523C00475000475.0USD0.120.0830.00.010.12REGULAR2025-05-16 19:59:391.39453427734375False119.0200.0
99UNH2025-05-23callsUNH250523C00480000480.0USD0.070.04154.00.050.11REGULAR2025-05-16 19:59:431.4492215039062502False272.0133.33333
100UNH2025-05-23callsUNH250523C00485000485.0USD0.60.5900000312.00.010.2REGULAR2025-05-16 17:25:401.5195336523437497False22.05900.006
101UNH2025-05-23callsUNH250523C00490000490.0USD0.10.033.00.010.13REGULAR2025-05-16 19:59:591.484377578125False58.00.0
102UNH2025-05-23callsUNH250523C00495000495.0USD0.050.0422.00.010.15REGULAR2025-05-16 19:26:331.5273461132812498False732.0399.99994
103UNH2025-05-23callsUNH250523C00500000500.0USD0.050.030000001931.00.050.06REGULAR2025-05-16 19:59:511.4960962695312499False792.0150.00002
104UNH2025-05-23callsUNH250523C00505000505.0USD0.10.0535.00.010.1REGULAR2025-05-16 19:37:541.5234398828124998False19.0100.0
105UNH2025-05-23callsUNH250523C00510000510.0USD0.050.020000001316.00.030.09REGULAR2025-05-16 19:47:491.5585959570312498False75.066.66667
106UNH2025-05-23callsUNH250523C00515000515.0USD0.060.0420.00.010.37REGULAR2025-05-16 18:02:511.787110439453125False67.0200.0
107UNH2025-05-23callsUNH250523C00520000520.0USD0.180.1100000146.00.010.1REGULAR2025-05-16 19:23:181.5937520312499998False80.0157.14287
108UNH2025-05-23callsUNH250523C00525000525.0USD0.050.010.00.00.08REGULAR2025-05-16 18:10:581.5703146484375False15.00.0
109UNH2025-05-23callsUNH250523C00530000530.0USD0.010.08.00.011.07REGULAR2025-05-15 16:35:502.1269578076171873False33.00.0
110UNH2025-05-23callsUNH250523C00535000535.0USD0.070.06000000226.00.010.08REGULAR2025-05-16 19:17:131.6328143359374998False51.0600.0001
111UNH2025-05-23callsUNH250523C00540000540.0USD0.30.01.00.00.4REGULAR2025-05-02 15:13:461.92578162109375False3.00.0
112UNH2025-05-23callsUNH250523C00545000545.0USD0.050.033.00.00.05REGULAR2025-05-13 19:36:571.5937520312499998False43.00.0
113UNH2025-05-23callsUNH250523C00550000550.0USD0.010.0161.00.00.05REGULAR2025-05-16 19:45:451.609376953125False146.00.0
114UNH2025-05-23callsUNH250523C00555000555.0USD0.050.046.00.00.06REGULAR2025-05-16 19:02:281.65625171875False67.0399.99994
115UNH2025-05-23callsUNH250523C00560000560.0USD0.01-0.041.00.00.06REGULAR2025-05-16 19:45:151.6796891015625False76.0-80.0
116UNH2025-05-23callsUNH250523C00565000565.0USD0.050.02.00.00.05REGULAR2025-05-13 19:56:401.671876640625False10.00.0
117UNH2025-05-23callsUNH250523C00570000570.0USD0.010.0176.00.00.07REGULAR2025-05-15 18:09:121.7421887890624999False439.00.0
118UNH2025-05-23callsUNH250523C00575000575.0USD0.010.078.00.00.07REGULAR2025-05-16 17:03:081.765626171875False569.00.0
119UNH2025-05-23callsUNH250523C00580000580.0USD0.010.017.00.00.06REGULAR2025-05-14 16:03:511.7578137109375False108.00.0
120UNH2025-05-23callsUNH250523C00585000585.0USD0.02-0.0542.00.020.03REGULAR2025-05-16 19:47:461.75000125False85.0-71.42857
121UNH2025-05-23callsUNH250523C00590000590.0USD0.20.01.00.00.1REGULAR2025-05-06 15:19:301.8789068554687498False8.00.0
122UNH2025-05-23callsUNH250523C00595000595.0USD0.010.05.00.00.1REGULAR2025-05-15 17:20:331.8984380078125False10.00.0
123UNH2025-05-23callsUNH250523C00600000600.0USD0.020.0117.00.00.02REGULAR2025-05-16 19:39:331.6875015625False58.0100.0
124UNH2025-05-23callsUNH250523C00605000605.0USD0.010.08.00.00.1REGULAR2025-05-16 19:33:211.9375003125False116.00.0
125UNH2025-05-23callsUNH250523C00610000610.0USD0.01-0.042.00.00.05REGULAR2025-05-16 19:33:021.8437507812499998False15.0-80.0
126UNH2025-05-23callsUNH250523C00615000615.0USD2.530.04.00.00.1REGULAR2025-04-17 13:34:451.9765626171875001False2.00.0
127UNH2025-05-23callsUNH250523C00620000620.0USD0.160.02.00.00.1REGULAR2025-04-29 17:26:331.9921875390625False16.00.0
128UNH2025-05-23callsUNH250523C00625000625.0USD0.030.029.00.00.03REGULAR2025-05-15 19:59:421.8281258593749998False89.00.0
129UNH2025-05-23callsUNH250523C00630000630.0USD0.760.01.00.00.1REGULAR2025-05-01 13:30:562.031254921875False23.00.0
130UNH2025-05-23callsUNH250523C00635000635.0USD0.740.01.00.00.1REGULAR2025-05-01 13:30:562.0468798828125False3.00.0
131UNH2025-05-23callsUNH250523C00640000640.0USD2.310.01.00.00.1REGULAR2025-04-21 18:38:042.07031732421875False5.00.0
132UNH2025-05-23callsUNH250523C00645000645.0USD0.010.01.00.00.1REGULAR2025-05-14 18:51:172.0859422851562495False2.00.0
133UNH2025-05-23callsUNH250523C00650000650.0USD0.02-0.01413.00.00.02REGULAR2025-05-16 17:14:581.8437507812499998False28.0-33.333336
134UNH2025-05-23callsUNH250523C00655000655.0USD2.120.02.00.00.1REGULAR2025-04-17 14:22:372.1250046874999997False2.00.0
135UNH2025-05-23callsUNH250523C00660000660.0USD2.70.02.00.00.0REGULAR2025-04-14 17:14:200.500005False0.00.0
136UNH2025-05-23callsUNH250523C00675000675.0USD0.010.03.00.00.01REGULAR2025-05-16 19:28:041.8437507812499998False818.00.0
137UNH2025-05-23callsUNH250523C00685000685.0USD0.010.022.00.00.01REGULAR2025-05-15 13:40:591.875000625False103.00.0
138UNH2025-05-23callsUNH250523C00690000690.0USD2.150.00.00.01.31REGULAR2025-04-10 16:58:482.9472682568359376False1.00.0
139UNH2025-05-23callsUNH250523C00700000700.0USD0.010.015.00.00.01REGULAR2025-05-15 14:36:181.9375003125False111.00.0
140UNH2025-05-23callsUNH250523C00705000705.0USD0.030.01.00.00.01REGULAR2025-05-14 16:35:071.9375003125False7.00.0
141UNH2025-05-23callsUNH250523C00710000710.0USD2.380.00.00.01.21REGULAR2025-04-11 16:34:072.9960962597656247False1.00.0
142UNH2025-05-23callsUNH250523C00780000780.0USD0.010.011.00.00.01REGULAR2025-05-16 17:03:592.1250046874999997False0.00.0
143UNH2025-05-23callsUNH250523C00790000790.0USD0.010.01.00.00.01REGULAR2025-05-15 13:31:042.1250046874999997False58.00.0
144UNH2025-05-23callsUNH250523C00800000800.0USD0.010.07.00.00.01REGULAR2025-05-13 19:51:362.1875045312499997False14.00.0
145UNH2025-05-23putsUNH250523P00130000130.0USD0.020.02906.00.010.03REGULAR2025-05-16 19:59:252.1093797265624996False0.00.0
146UNH2025-05-23putsUNH250523P00135000135.0USD0.020.02143.00.00.03REGULAR2025-05-16 19:04:101.96875015625False0.00.0
147UNH2025-05-23putsUNH250523P00140000140.0USD0.020.02693.00.010.1REGULAR2025-05-16 19:58:522.1093797265624996False0.00.0
148UNH2025-05-23putsUNH250523P00145000145.0USD0.040.04130.00.00.25REGULAR2025-05-16 17:12:482.2070357324218746False0.00.0
149UNH2025-05-23putsUNH250523P00150000150.0USD0.040.04367.00.020.05REGULAR2025-05-16 19:57:561.8437507812499998False0.00.0
150UNH2025-05-23putsUNH250523P00155000155.0USD0.020.02533.00.020.24REGULAR2025-05-16 19:32:372.019536201171875False0.00.0
151UNH2025-05-23putsUNH250523P00160000160.0USD0.050.05332.00.030.05REGULAR2025-05-16 19:53:191.6953140234375002False0.00.0
152UNH2025-05-23putsUNH250523P00165000165.0USD0.050.0524.00.030.06REGULAR2025-05-16 19:59:201.6328143359374998False0.00.0
153UNH2025-05-23putsUNH250523P00170000170.0USD0.060.0642.00.030.06REGULAR2025-05-16 19:16:311.5546897265624997False0.00.0
154UNH2025-05-23putsUNH250523P00175000175.0USD0.070.07202.00.070.1REGULAR2025-05-16 19:59:191.5820333398437496False0.00.0
155UNH2025-05-23putsUNH250523P00180000180.0USD0.080.083275.00.060.09REGULAR2025-05-16 19:59:421.48047134765625False0.00.0
156UNH2025-05-23putsUNH250523P00185000185.0USD0.10.1210.00.10.14REGULAR2025-05-16 19:58:391.482424462890625False0.00.0
157UNH2025-05-23putsUNH250523P00190000190.0USD0.130.13163.00.050.2REGULAR2025-05-16 19:59:551.41015919921875False0.00.0
158UNH2025-05-23putsUNH250523P00195000195.0USD0.160.16356.00.160.28REGULAR2025-05-16 19:58:471.4375028125False0.00.0
159UNH2025-05-23putsUNH250523P00200000200.0USD0.220.226965.00.20.22REGULAR2025-05-16 19:59:531.3476595117187498False5398.00.0
160UNH2025-05-23putsUNH250523P00202500202.5USD0.360.3640.00.00.35REGULAR2025-05-16 19:56:421.2753942480468747False0.00.0
161UNH2025-05-23putsUNH250523P00205000205.0USD0.60.625.00.090.5REGULAR2025-05-16 19:46:211.3339877050781246False0.00.0
162UNH2025-05-23putsUNH250523P00207500207.5USD0.390.3919.00.021.05REGULAR2025-05-16 16:51:191.423831005859375False0.00.0
163UNH2025-05-23putsUNH250523P00210000210.0USD0.280.281464.00.250.33REGULAR2025-05-16 19:59:581.2500037499999999False1144.00.0
164UNH2025-05-23putsUNH250523P00212500212.5USD0.450.4510.00.170.43REGULAR2025-05-16 17:16:091.2168007910156249False0.00.0
165UNH2025-05-23putsUNH250523P00215000215.0USD0.350.3585.00.330.4REGULAR2025-05-16 19:38:491.2148476757812499False0.00.0
166UNH2025-05-23putsUNH250523P00217500217.5USD0.40.452.00.20.51REGULAR2025-05-16 19:58:581.169926025390625False0.00.0
167UNH2025-05-23putsUNH250523P00220000220.0USD0.430.433253.00.410.43REGULAR2025-05-16 19:59:511.1630901220703125False1458.00.0
168UNH2025-05-23putsUNH250523P00222500222.5USD0.490.49118.00.150.67REGULAR2025-05-16 19:42:031.1181684716796876False0.00.0
169UNH2025-05-23putsUNH250523P00225000225.0USD0.530.53702.00.470.56REGULAR2025-05-16 19:58:461.123051259765625False0.00.0
170UNH2025-05-23putsUNH250523P00227500227.5USD0.710.71134.00.360.71REGULAR2025-05-16 19:59:561.0903365795898439False0.00.0
171UNH2025-05-23putsUNH250523P00230000230.0USD0.650.653692.00.580.7REGULAR2025-05-16 19:59:461.0859420703125False1105.00.0
172UNH2025-05-23putsUNH250523P00232500232.5USD0.710.71103.00.570.82REGULAR2025-05-16 19:32:421.0620164086914063False0.00.0
173UNH2025-05-23putsUNH250523P00235000235.0USD0.690.69740.00.70.85REGULAR2025-05-16 19:58:371.0439500927734378False0.00.0
174UNH2025-05-23putsUNH250523P00237500237.5USD0.930.93363.00.750.93REGULAR2025-05-16 19:55:281.01953615234375False0.00.0
175UNH2025-05-23putsUNH250523P00240000240.0USD0.90.92979.00.860.9REGULAR2025-05-16 19:59:590.9873048144531251False1090.00.0
176UNH2025-05-23putsUNH250523P00242500242.5USD1.061.06210.00.731.16REGULAR2025-05-16 19:59:430.9604496142578124False0.00.0
177UNH2025-05-23putsUNH250523P00245000245.0USD1.11.11501.01.051.14REGULAR2025-05-16 19:59:480.9497075341796875False338.00.0
178UNH2025-05-23putsUNH250523P00247500247.5USD1.221.22636.01.21.32REGULAR2025-05-16 19:59:220.938477177734375False0.00.0
179UNH2025-05-23putsUNH250523P00250000250.0USD1.361.367213.01.261.42REGULAR2025-05-16 19:59:530.9084481811523437False3507.00.0
180UNH2025-05-23putsUNH250523P00252500252.5USD1.561.56420.01.431.68REGULAR2025-05-16 19:59:480.8991709301757811False0.00.0
181UNH2025-05-23putsUNH250523P00255000255.0USD1.821.821656.01.661.86REGULAR2025-05-16 19:59:420.8842785009765625False639.00.0
182UNH2025-05-23putsUNH250523P00257500257.5USD2.032.03429.01.892.42REGULAR2025-05-16 19:59:520.8908702319335937False338.00.0
183UNH2025-05-23putsUNH250523P00260000260.0USD2.272.273729.02.22.3REGULAR2025-05-16 19:59:590.8542495043945313False3978.00.0
184UNH2025-05-23putsUNH250523P00262500262.5USD2.642.64512.02.482.79REGULAR2025-05-16 19:59:350.8498550170898438False177.00.0
185UNH2025-05-23putsUNH250523P00265000265.0USD3.03.01904.02.823.05REGULAR2025-05-16 19:59:420.8313005151367187False586.00.0
186UNH2025-05-23putsUNH250523P00267500267.5USD3.43.41330.03.33.5REGULAR2025-05-16 19:59:410.8256853369140623False362.00.0
187UNH2025-05-23putsUNH250523P00270000270.0USD3.83.83518.03.83.95REGULAR2025-05-16 19:59:590.8156756713867187False749.00.0
188UNH2025-05-23putsUNH250523P00272500272.5USD4.44.4934.04.34.75REGULAR2025-05-16 19:59:480.8161639477539062False160.00.0
189UNH2025-05-23putsUNH250523P00275000275.0USD5.145.144010.05.05.2REGULAR2025-05-16 19:59:550.8044453149414061False385.00.0
190UNH2025-05-23putsUNH250523P00277500277.5USD5.995.99776.05.56.15REGULAR2025-05-16 19:59:430.799806689453125False45.00.0
191UNH2025-05-23putsUNH250523P00280000280.0USD6.726.724614.06.66.85REGULAR2025-05-16 19:59:510.8024922094726561False844.00.0
192UNH2025-05-23putsUNH250523P00282500282.5USD7.77.7591.07.457.95REGULAR2025-05-16 19:59:340.804567384033203False33.00.0
193UNH2025-05-23putsUNH250523P00285000285.0USD8.58.52542.08.58.75REGULAR2025-05-16 19:59:580.7973653076171875False165.00.0
194UNH2025-05-23putsUNH250523P00287500287.5USD9.99.9790.09.559.8REGULAR2025-05-16 19:59:310.7932149584960937False219.00.0
195UNH2025-05-23putsUNH250523P00290000290.0USD10.75-13.03227.010.9511.15REGULAR2025-05-16 19:59:490.8054218676757812False844.0-54.73684
196UNH2025-05-23putsUNH250523P00292500292.5USD12.0212.02752.010.8512.55REGULAR2025-05-16 19:59:490.7631859619140625True41.00.0
197UNH2025-05-23putsUNH250523P00295000295.0USD13.7613.76430.013.3513.9REGULAR2025-05-16 19:59:440.8010273803710937True261.00.0
198UNH2025-05-23putsUNH250523P00297500297.5USD15.915.9204.014.8515.6REGULAR2025-05-16 19:53:390.8115253222656249True70.00.0
199UNH2025-05-23putsUNH250523P00300000300.0USD17.0-13.851187.015.9517.05REGULAR2025-05-16 19:59:190.7946797875976561True1750.0-44.894653
200UNH2025-05-23putsUNH250523P00302500302.5USD18.8518.8572.016.320.15REGULAR2025-05-16 19:40:390.8033466931152342True70.00.0
201UNH2025-05-23putsUNH250523P00305000305.0USD20.21-15.220001108.019.8520.8REGULAR2025-05-16 19:59:430.8339860351562498True398.0-42.95795
202UNH2025-05-23putsUNH250523P00307500307.5USD23.023.082.021.5523.2REGULAR2025-05-16 19:42:560.85742330078125True55.00.0
203UNH2025-05-23putsUNH250523P00310000310.0USD23.47-15.58314.023.524.4REGULAR2025-05-16 19:59:590.8415543188476562True518.0-39.897568
204UNH2025-05-23putsUNH250523P00312500312.5USD26.5526.5527.025.027.2REGULAR2025-05-16 19:55:280.8648695153808592True42.00.0
205UNH2025-05-23putsUNH250523P00315000315.0USD28.43-15.27162.026.628.85REGULAR2025-05-16 19:58:130.8422867333984375True624.0-34.94279
206UNH2025-05-23putsUNH250523P00317500317.5USD33.033.0107.029.232.9REGULAR2025-05-16 18:18:320.9562992651367187True36.00.0
207UNH2025-05-23putsUNH250523P00320000320.0USD31.82-17.439999232.031.332.5REGULAR2025-05-16 19:59:550.8596205444335938True724.0-35.403976
208UNH2025-05-23putsUNH250523P00322500322.5USD39.239.221.032.6536.0REGULAR2025-05-16 18:04:570.8945323046874999True13.00.0
209UNH2025-05-23putsUNH250523P00325000325.0USD37.15-16.649998100.035.1536.75REGULAR2025-05-16 19:56:210.848634326171875True406.0-30.94795
210UNH2025-05-23putsUNH250523P00327500327.5USD41.4741.4726.037.040.15REGULAR2025-05-16 18:23:380.8999033447265624True6.00.0
211UNH2025-05-23putsUNH250523P00330000330.0USD40.3-20.2764.039.9541.4REGULAR2025-05-16 19:17:170.8937998901367187True501.0-33.465412
212UNH2025-05-23putsUNH250523P00332500332.5USD43.7143.715.041.8544.05REGULAR2025-05-16 19:43:440.9036874865722657True0.00.0
213UNH2025-05-23putsUNH250523P00335000335.0USD46.29-15.509998114.043.9547.45REGULAR2025-05-16 19:49:510.9680178979492188True494.0-25.097084
214UNH2025-05-23putsUNH250523P00337500337.5USD51.151.15.046.551.25REGULAR2025-05-16 18:19:031.0788620275878906True1.00.0
215UNH2025-05-23putsUNH250523P00340000340.0USD51.0-16.40000259.048.4552.35REGULAR2025-05-16 19:55:100.9997558618164062True133.0-24.332346
216UNH2025-05-23putsUNH250523P00342500342.5USD53.653.617.051.2554.15REGULAR2025-05-16 18:40:591.0063526245117185True0.00.0
217UNH2025-05-23putsUNH250523P00345000345.0USD56.65-21.72999627.053.958.65REGULAR2025-05-16 19:19:461.1716350012207033True91.0-27.723906
218UNH2025-05-23putsUNH250523P00347500347.5USD58.4-36.0722.054.761.15REGULAR2025-05-16 19:44:051.1001021557617188True53.0-38.181435
219UNH2025-05-23putsUNH250523P00350000350.0USD59.51-18.490002269.058.8561.65REGULAR2025-05-16 19:36:191.107426337890625True244.0-23.705132
220UNH2025-05-23putsUNH250523P00352500352.5USD73.62-21.865.058.766.1REGULAR2025-05-16 14:30:501.0866744885253907True51.0-22.894848
221UNH2025-05-23putsUNH250523P00355000355.0USD64.45-17.7300038.061.568.4REGULAR2025-05-16 19:00:361.1237836779785155True364.0-21.574596
222UNH2025-05-23putsUNH250523P00357500357.5USD94.250.02.063.6570.9REGULAR2025-05-15 16:15:431.125004375True28.00.0
223UNH2025-05-23putsUNH250523P00360000360.0USD69.2-26.80000321.068.5573.15REGULAR2025-05-16 19:52:161.310306182861328True171.0-27.91667
224UNH2025-05-23putsUNH250523P00362500362.5USD84.49-22.211.068.3575.75REGULAR2025-05-16 14:14:571.1420941333007812True50.0-20.815369
225UNH2025-05-23putsUNH250523P00365000365.0USD73.9-17.90000241.072.976.5REGULAR2025-05-16 19:41:281.1958048022460939True405.0-19.49891
226UNH2025-05-23putsUNH250523P00367500367.5USD112.10.014.073.2580.65REGULAR2025-05-15 14:23:381.1767619287109374True35.00.0
227UNH2025-05-23putsUNH250523P00370000370.0USD80.61-17.395.077.382.0REGULAR2025-05-16 18:42:361.2402381738281247True160.0-17.744898
228UNH2025-05-23putsUNH250523P00372500372.5USD91.7-9.9600071.080.6584.35REGULAR2025-05-16 16:38:441.3276400805664061True86.0-9.79737
229UNH2025-05-23putsUNH250523P00375000375.0USD84.0-25.19000216.081.8586.7REGULAR2025-05-16 19:43:171.2177773486328123True341.0-23.06988
230UNH2025-05-23putsUNH250523P00377500377.5USD87.97-25.26000212.083.690.45REGULAR2025-05-16 18:42:361.2939488427734374True66.0-22.308577
231UNH2025-05-23putsUNH250523P00380000380.0USD86.85-23.84000470.088.1591.6REGULAR2025-05-16 19:14:051.3847687011718748True501.0-21.53763
232UNH2025-05-23putsUNH250523P00382500382.5USD92.88-21.20000511.088.095.4REGULAR2025-05-16 18:30:261.2739294116210935True136.0-18.583454
233UNH2025-05-23putsUNH250523P00385000385.0USD112.02-8.7600021.092.796.45REGULAR2025-05-16 13:32:351.378421076660156True569.0-7.2528586
234UNH2025-05-23putsUNH250523P00387500387.5USD110.52-4.02000431.092.2100.3REGULAR2025-05-16 13:50:591.19922275390625True118.0-3.5096948
235UNH2025-05-23putsUNH250523P00390000390.0USD98.9-15.04999511.096.8101.95REGULAR2025-05-16 19:55:371.3842804223632812True68.0-13.207542
236UNH2025-05-23putsUNH250523P00392500392.5USD102.01-13.9399952.097.85105.25REGULAR2025-05-16 18:59:461.329593195800781True5.0-12.022419
237UNH2025-05-23putsUNH250523P00395000395.0USD118.44-0.0099945072.0100.35107.75REGULAR2025-05-16 13:41:281.3515657421874998True12.0-0.008437743
238UNH2025-05-23putsUNH250523P00397500397.5USD109.0-18.55.0102.8110.2REGULAR2025-05-16 17:32:361.3603547607421875True5.0-14.509805
239UNH2025-05-23putsUNH250523P00400000400.0USD123.35-5.90000151.0105.3112.7REGULAR2025-05-16 13:46:521.3818390283203121True16.0-4.5647984
240UNH2025-05-23putsUNH250523P00402500402.5USD126.090.03270.0107.8115.15REGULAR2025-05-15 19:53:551.396487392578125True1.00.0
241UNH2025-05-23putsUNH250523P00405000405.0USD121.2-7.253.0110.3117.65REGULAR2025-05-16 14:07:191.4174833813476564True39.0-5.64422
242UNH2025-05-23putsUNH250523P00407500407.5USD137.150.040.0112.75120.15REGULAR2025-05-15 19:53:551.4311551879882813True0.00.0
243UNH2025-05-23putsUNH250523P00410000410.0USD124.5-8.94999719.0115.2122.6REGULAR2025-05-16 17:39:041.4365262548828124True24.0-6.7066298
244UNH2025-05-23putsUNH250523P00412500412.5USD142.70.053.0117.7125.1REGULAR2025-05-15 19:54:161.4570339648437498True1.00.0
245UNH2025-05-23putsUNH250523P00415000415.0USD137.0-8.0500036.0120.25127.6REGULAR2025-05-16 14:36:301.4853541357421873True9.0-5.5498123
246UNH2025-05-23putsUNH250523P00417500417.5USD146.80.0126.0122.65130.05REGULAR2025-05-15 19:54:161.4814479052734375True0.00.0
247UNH2025-05-23putsUNH250523P00420000420.0USD144.15-4.65000910.0125.15132.55REGULAR2025-05-16 16:31:591.5009790576171875True12.0-3.125006
248UNH2025-05-23putsUNH250523P00425000425.0USD154.30.01502.0130.15137.5REGULAR2025-05-15 19:54:161.5312523437499999True1.00.0
249UNH2025-05-23putsUNH250523P00430000430.0USD153.450.01191.0135.15142.5REGULAR2025-05-15 19:54:161.5693380908203123True0.00.0
250UNH2025-05-23putsUNH250523P00435000435.0USD165.050.0114.0140.1147.45REGULAR2025-05-15 19:54:161.588869243164062True2.00.0
251UNH2025-05-23putsUNH250523P00440000440.0USD163.550.0115.0145.05152.45REGULAR2025-05-15 19:54:161.6157245776367186True0.00.0
252UNH2025-05-23putsUNH250523P00445000445.0USD173.650.073.0150.1157.45REGULAR2025-05-15 19:54:161.6611345068359378True0.00.0
253UNH2025-05-23putsUNH250523P00450000450.0USD174.150.042.0155.05162.4REGULAR2025-05-15 19:54:161.6767594287109375True1.00.0
254UNH2025-05-23putsUNH250523P00455000455.0USD182.070.05.0160.05167.4REGULAR2025-05-15 19:44:411.7114272241210937True0.00.0
255UNH2025-05-23putsUNH250523P00460000460.0USD188.70.0104.0165.1172.4REGULAR2025-05-15 19:54:161.755860595703125True0.00.0
256UNH2025-05-23putsUNH250523P00465000465.0USD191.910.04.0170.05177.4REGULAR2025-05-15 19:44:411.7792979785156249True0.00.0
257UNH2025-05-23putsUNH250523P00470000470.0USD156.20.019.0175.05182.4REGULAR2025-05-14 19:17:311.8125009374999999True0.00.0
258UNH2025-05-23putsUNH250523P00475000475.0USD202.290.02.0180.0187.4REGULAR2025-05-15 19:57:491.8339852050781247True1.00.0
259UNH2025-05-23putsUNH250523P00480000480.0USD207.30.02.0185.0192.4REGULAR2025-05-15 19:57:491.8662116064453125True0.00.0
260UNH2025-05-23putsUNH250523P00490000490.0USD71.830.02.0195.0202.4REGULAR2025-04-25 13:36:241.9287112939453124True0.00.0
261UNH2025-05-23putsUNH250523P00495000495.0USD74.00.06.0200.0207.3REGULAR2025-04-28 13:43:381.935547197265625True0.00.0
262UNH2025-05-23putsUNH250523P00500000500.0USD73.420.016.0205.1212.4REGULAR2025-04-24 17:12:012.0136768408203123True0.00.0
263UNH2025-05-23putsUNH250523P00505000505.0USD79.060.05.0210.0217.4REGULAR2025-04-24 15:14:432.020512761230469True0.00.0
264UNH2025-05-23putsUNH250523P00510000510.0USD4.50.01.00.00.0REGULAR2025-04-14 13:47:471.0000000000000003e-05True0.00.0
265UNH2025-05-23putsUNH250523P00515000515.0USD11.10.00.0130.85137.0REGULAR2025-04-08 14:50:381.0000000000000003e-05True0.00.0
266UNH2025-05-23putsUNH250523P00520000520.0USD63.940.024.0225.0232.4REGULAR2025-04-17 16:56:362.107426606445312True0.00.0
267UNH2025-05-23putsUNH250523P00525000525.0USD96.30.017.0230.0237.4REGULAR2025-04-24 19:38:472.1367234082031246True0.00.0
268UNH2025-05-23putsUNH250523P00530000530.0USD111.750.01.0235.05242.4REGULAR2025-04-22 13:30:322.176762370605468True0.00.0
269UNH2025-05-23putsUNH250523P00535000535.0USD131.150.043.0240.1247.4REGULAR2025-05-01 19:21:232.216801333007812True0.00.0
270UNH2025-05-23putsUNH250523P00540000540.0USD126.170.018.0245.0252.4REGULAR2025-04-30 16:14:582.2197310131835932True0.00.0
271UNH2025-05-23putsUNH250523P00545000545.0USD26.510.00.0142.15148.55REGULAR2025-04-03 19:52:051.0000000000000003e-05True0.00.0
272UNH2025-05-23putsUNH250523P00550000550.0USD97.140.012.0255.05262.4REGULAR2025-04-17 17:29:342.286137097167969True0.00.0
273UNH2025-05-23putsUNH250523P00555000555.0USD10.00.01.00.00.0REGULAR2025-04-16 13:33:501.0000000000000003e-05True0.00.0
274UNH2025-05-23putsUNH250523P00560000560.0USD286.450.071.0265.15272.4REGULAR2025-05-15 19:25:352.3642619018554685True0.00.0
275UNH2025-05-23putsUNH250523P00565000565.0USD291.450.072.0270.05277.4REGULAR2025-05-15 19:25:352.3652384619140623True0.00.0
276UNH2025-05-23putsUNH250523P00570000570.0USD260.50.02.0275.05282.4REGULAR2025-05-13 19:43:592.3916055834960934True0.00.0
277UNH2025-05-23putsUNH250523P00575000575.0USD137.50.02.0280.05287.4REGULAR2025-04-23 14:06:532.4169961450195308True0.00.0
278UNH2025-05-23putsUNH250523P00580000580.0USD288.02-23.5800171.0285.0292.4REGULAR2025-05-16 19:42:422.4287148657226565True1.0-7.5674
279UNH2025-05-23putsUNH250523P00585000585.0USD292.77-17.6800231.0290.05297.4REGULAR2025-05-16 19:42:422.4668007080078125True1.0-5.694966
280UNH2025-05-23putsUNH250523P00590000590.0USD297.79133.742.0295.05302.4REGULAR2025-05-16 19:42:422.491214709472656True0.081.523926
281UNH2025-05-23putsUNH250523P00595000595.0USD170.230.02.0300.15307.4REGULAR2025-04-23 13:36:312.5419958325195307True0.00.0
282UNH2025-05-23putsUNH250523P00600000600.0USD145.60.01.0305.05312.35REGULAR2025-04-17 17:14:032.5263708715820306True0.00.0
283UNH2025-05-23putsUNH250523P00605000605.0USD312.83-17.520021.0310.0317.4REGULAR2025-05-16 19:42:412.549808312988281True1.0-5.303472
284UNH2025-05-23putsUNH250523P00610000610.0USD317.85133.560011.0315.05322.35REGULAR2025-05-16 19:42:412.573245754394531True0.072.47275
285UNH2025-05-23putsUNH250523P00630000630.0USD180.270.01.0335.1342.4REGULAR2025-04-17 17:51:552.6933626416015626True0.00.0
286UNH2025-05-23putsUNH250523P00650000650.0USD195.450.02.0355.05362.4REGULAR2025-04-17 16:52:232.7685577661132816True0.00.0
287UNH2025-05-23putsUNH250523P00660000660.0USD176.350.01.0365.05372.4REGULAR2025-04-17 13:35:112.8115264086914067True0.00.0
288UNH2025-05-23putsUNH250523P00675000675.0USD95.050.00.00.00.0REGULAR2025-04-14 16:11:061.0000000000000003e-05True0.00.0
289UNH2025-05-30callsUNH250530C00140000140.0USD152.55152.551.0148.3153.65REGULAR2025-05-16 17:12:202.3374065002441395True0.00.0
290UNH2025-05-30callsUNH250530C00155000155.0USD120.97120.971.0133.15140.5REGULAR2025-05-16 13:33:362.417240285034179True0.00.0
291UNH2025-05-30callsUNH250530C00200000200.0USD88.088.022.088.896.25REGULAR2025-05-16 17:36:401.08203583984375True95.00.0
292UNH2025-05-30callsUNH250530C00210000210.0USD63.763.70.079.186.5REGULAR2025-05-15 19:27:101.0297900073242188True3.00.0
293UNH2025-05-30callsUNH250530C00220000220.0USD73.073.06.070.576.8REGULAR2025-05-16 19:32:001.0517625537109376True2.00.0
294UNH2025-05-30callsUNH250530C00222500222.5USD69.769.72.068.771.95REGULAR2025-05-16 18:36:070.8823253955078124True0.00.0
295UNH2025-05-30callsUNH250530C00225000225.0USD51.551.51.066.070.35REGULAR2025-05-16 16:15:340.9138192211914062True0.00.0
296UNH2025-05-30callsUNH250530C00230000230.0USD64.4264.4246.060.965.7REGULAR2025-05-16 19:31:280.8703626245117188True9.00.0
297UNH2025-05-30callsUNH250530C00232500232.5USD60.060.03.057.565.0REGULAR2025-05-16 19:44:350.8991709301757811True0.00.0
298UNH2025-05-30callsUNH250530C00235000235.0USD54.6554.653.055.9562.25REGULAR2025-05-16 16:57:090.9077157666015624True18.00.0
299UNH2025-05-30callsUNH250530C00240000240.0USD54.054.038.053.2555.9REGULAR2025-05-16 19:25:430.8896495410156249True108.00.0
300UNH2025-05-30callsUNH250530C00242500242.5USD48.548.510.051.253.8REGULAR2025-05-16 18:09:250.8950205810546874True0.00.0
301UNH2025-05-30callsUNH250530C00245000245.0USD50.050.09.048.351.5REGULAR2025-05-16 17:05:210.8504653625488281True29.00.0
302UNH2025-05-30callsUNH250530C00247500247.5USD48.3548.3510.047.0548.8REGULAR2025-05-16 19:29:130.8601088208007812True0.00.0
303UNH2025-05-30callsUNH250530C00250000250.0USD45.045.0626.044.446.0REGULAR2025-05-16 19:59:360.8054218676757812True647.00.0
304UNH2025-05-30callsUNH250530C00255000255.0USD40.9540.95114.039.9542.05REGULAR2025-05-16 19:43:310.7944356494140624True141.00.0
305UNH2025-05-30callsUNH250530C00257500257.5USD35.2535.2514.038.440.75REGULAR2025-05-16 17:53:230.8311784460449219True0.00.0
306UNH2025-05-30callsUNH250530C00260000260.0USD37.037.0223.036.5538.25REGULAR2025-05-16 19:59:420.8128680822753906True367.00.0
307UNH2025-05-30callsUNH250530C00262500262.5USD33.033.07.033.6538.75REGULAR2025-05-16 18:21:040.8522963989257812True0.00.0
308UNH2025-05-30callsUNH250530C00265000265.0USD32.6232.62169.032.034.8REGULAR2025-05-16 19:45:580.7924825439453125True378.00.0
309UNH2025-05-30callsUNH250530C00267500267.5USD18.518.52.029.0533.1REGULAR2025-05-16 16:15:580.7606225109863283True0.00.0
310UNH2025-05-30callsUNH250530C00270000270.0USD29.4529.45747.029.1530.55REGULAR2025-05-16 19:59:230.7883321948242188True477.00.0
311UNH2025-05-30callsUNH250530C00272500272.5USD25.825.828.025.5530.3REGULAR2025-05-16 17:15:520.7741721801757813True0.00.0
312UNH2025-05-30callsUNH250530C00275000275.0USD25.525.5914.025.8527.25REGULAR2025-05-16 19:55:540.786012882080078True431.00.0
313UNH2025-05-30callsUNH250530C00277500277.5USD23.9623.96239.024.0525.5REGULAR2025-05-16 19:45:410.7744773529052735True0.00.0
314UNH2025-05-30callsUNH250530C00280000280.0USD23.023.01571.022.6523.45REGULAR2025-05-16 19:59:480.7630638928222657True352.00.0
315UNH2025-05-30callsUNH250530C00282500282.5USD21.321.3341.021.021.8REGULAR2025-05-16 19:57:090.7528100891113281True0.00.0
316UNH2025-05-30callsUNH250530C00285000285.0USD20.120.11101.019.920.5REGULAR2025-05-16 19:59:450.7611107873535157True149.00.0
317UNH2025-05-30callsUNH250530C00287500287.5USD18.518.5354.018.4519.0REGULAR2025-05-16 19:56:240.7536645727539062True35.00.0
318UNH2025-05-30callsUNH250530C00290000290.0USD17.3817.381884.017.2517.8REGULAR2025-05-16 19:59:020.7562280236816408True481.00.0
319UNH2025-05-30callsUNH250530C00292500292.5USD16.2516.25646.016.116.5REGULAR2025-05-16 19:59:580.754885263671875False42.00.0
320UNH2025-05-30callsUNH250530C00295000295.0USD15.015.0792.014.915.45REGULAR2025-05-16 19:59:350.7553125054931642False258.00.0
321UNH2025-05-30callsUNH250530C00297500297.5USD14.014.0163.013.3514.35REGULAR2025-05-16 19:59:250.7440211145019531False232.00.0
322UNH2025-05-30callsUNH250530C00300000300.0USD13.054.756690.013.0513.2REGULAR2025-05-16 19:59:590.7574487145996094False1801.057.228916
323UNH2025-05-30callsUNH250530C00302500302.5USD12.012.0291.012.013.7REGULAR2025-05-16 19:59:470.7891866784667969False11.00.0
324UNH2025-05-30callsUNH250530C00305000305.0USD11.154.4999995529.011.1511.45REGULAR2025-05-16 19:59:470.7595849237060548False194.067.66917
325UNH2025-05-30callsUNH250530C00307500307.5USD10.710.7123.010.3511.1REGULAR2025-05-16 19:52:310.7729514892578125False33.00.0
326UNH2025-05-30callsUNH250530C00310000310.0USD9.653.39999963029.09.79.9REGULAR2025-05-16 19:59:470.7673363110351563False1151.054.39999
327UNH2025-05-30callsUNH250530C00312500312.5USD8.948.94145.08.89.15REGULAR2025-05-16 19:59:460.7640404455566407False18.00.0
328UNH2025-05-30callsUNH250530C00315000315.0USD8.258.251236.08.158.6REGULAR2025-05-16 19:59:540.7695335546875001False875.00.0
329UNH2025-05-30callsUNH250530C00317500317.5USD7.327.3258.06.98.1REGULAR2025-05-16 19:46:350.7586694055175782False25.00.0
330UNH2025-05-30callsUNH250530C00320000320.0USD7.052.42273.07.17.15REGULAR2025-05-16 19:59:450.77148666015625False908.051.6129
331UNH2025-05-30callsUNH250530C00322500322.5USD6.56.5283.06.46.9REGULAR2025-05-16 19:57:510.7773459765625False13.00.0
332UNH2025-05-30callsUNH250530C00325000325.0USD6.01.90000011769.05.956.25REGULAR2025-05-16 19:59:330.7771018383789063False510.046.34147
333UNH2025-05-30callsUNH250530C00327500327.5USD5.65.656.05.455.85REGULAR2025-05-16 19:56:080.7803977038574219False234.00.0
334UNH2025-05-30callsUNH250530C00330000330.0USD5.151.66000011091.05.15.4REGULAR2025-05-16 19:59:430.7847921911621094False989.047.564472
335UNH2025-05-30callsUNH250530C00332500332.5USD4.84.8110.04.75.1REGULAR2025-05-16 19:58:570.7906515075683593False18.00.0
336UNH2025-05-30callsUNH250530C00335000335.0USD4.41.4000001292.04.454.6REGULAR2025-05-16 19:59:130.7930928894042968False423.046.66667
337UNH2025-05-30callsUNH250530C00337500337.5USD4.154.1559.04.054.95REGULAR2025-05-16 19:58:400.8172625695800779False8.00.0
338UNH2025-05-30callsUNH250530C00340000340.0USD3.811.26501.03.754.0REGULAR2025-05-16 19:59:060.7995625512695312False637.049.411766
339UNH2025-05-30callsUNH250530C00342500342.5USD3.63.638.03.53.8REGULAR2025-05-16 19:59:420.807619111328125False4.00.0
340UNH2025-05-30callsUNH250530C00345000345.0USD3.351.3499999245.03.253.45REGULAR2025-05-16 19:57:280.8085956640624999False358.067.49999
341UNH2025-05-30callsUNH250530C00347500347.5USD3.083.08173.03.03.25REGULAR2025-05-16 19:45:410.8138446350097657False14.00.0
342UNH2025-05-30callsUNH250530C00350000350.0USD2.90.960000044228.02.93.0REGULAR2025-05-16 19:59:480.8217791259765624False1769.049.484535
343UNH2025-05-30callsUNH250530C00352500352.5USD2.732.7319.02.422.94REGULAR2025-05-16 19:47:160.8205584350585937False5.00.0
344UNH2025-05-30callsUNH250530C00355000355.0USD2.551.0799999233.02.472.6REGULAR2025-05-16 19:45:180.8286149951171874False403.073.46938
345UNH2025-05-30callsUNH250530C00357500357.5USD2.262.2681.01.682.54REGULAR2025-05-16 19:46:340.8087177331542967False67.00.0
346UNH2025-05-30callsUNH250530C00360000360.0USD2.290.8399999323.02.132.6REGULAR2025-05-16 19:59:350.8535170898437501False646.057.931023
347UNH2025-05-30callsUNH250530C00362500362.5USD2.12.152.02.012.38REGULAR2025-05-16 19:43:420.8566908862304687False152.00.0
348UNH2025-05-30callsUNH250530C00365000365.0USD2.040.8399999155.01.92.31REGULAR2025-05-16 19:59:030.8669446899414062False167.069.99999
349UNH2025-05-30callsUNH250530C00367500367.5USD2.082.0837.01.751.99REGULAR2025-05-16 19:18:310.8605970971679688False53.00.0
350UNH2025-05-30callsUNH250530C00370000370.0USD1.730.51224.01.661.98REGULAR2025-05-16 19:57:040.8732922827148437False626.041.803276
351UNH2025-05-30callsUNH250530C00372500372.5USD1.551.556.01.561.72REGULAR2025-05-16 19:34:280.870118486328125False24.00.0
352UNH2025-05-30callsUNH250530C00375000375.0USD1.680.5799999400.01.421.67REGULAR2025-05-16 19:58:510.875977802734375False575.052.727264
353UNH2025-05-30callsUNH250530C00377500377.5USD1.531.5337.01.391.5REGULAR2025-05-16 19:36:420.8803722900390624False207.00.0
354UNH2025-05-30callsUNH250530C00380000380.0USD1.40.39999998344.01.311.5REGULAR2025-05-16 19:47:270.8918467846679687False340.039.999996
355UNH2025-05-30callsUNH250530C00382500382.5USD1.331.3352.01.241.68REGULAR2025-05-16 19:53:310.9162606030273439False70.00.0
356UNH2025-05-30callsUNH250530C00385000385.0USD1.260.45999998150.01.171.33REGULAR2025-05-16 19:48:010.9028330029296875False187.057.5
357UNH2025-05-30callsUNH250530C00387500387.5USD1.111.1130.01.081.26REGULAR2025-05-16 19:44:450.9067392138671875False34.00.0
358UNH2025-05-30callsUNH250530C00390000390.0USD1.10.3799.01.051.2REGULAR2025-05-16 19:58:520.9155281884765626False242.050.68493
359UNH2025-05-30callsUNH250530C00392500392.5USD1.081.0852.00.91.45REGULAR2025-05-16 19:40:260.9392095922851562False40.00.0
360UNH2025-05-30callsUNH250530C00395000395.0USD1.02-0.02999997170.00.91.21REGULAR2025-05-16 19:59:410.9348151049804687False175.0-2.8571403
361UNH2025-05-30callsUNH250530C00397500397.5USD0.920.92124.00.81.24REGULAR2025-05-16 19:34:580.9438482177734374False42.00.0
362UNH2025-05-30callsUNH250530C00400000400.0USD0.910.361605.00.921.0REGULAR2025-05-16 19:59:490.9479985668945312False1271.065.45455
363UNH2025-05-30callsUNH250530C00402500402.5USD0.950.95123.00.711.0REGULAR2025-05-16 19:14:550.9423833886718749False90.00.0
364UNH2025-05-30callsUNH250530C00405000405.0USD0.770.1599999750.00.71.02REGULAR2025-05-16 19:45:490.9580082324218748False329.026.2295
365UNH2025-05-30callsUNH250530C00410000410.0USD0.750.2200000351.00.660.85REGULAR2025-05-16 19:54:530.963867548828125False698.041.50944
366UNH2025-05-30callsUNH250530C00415000415.0USD0.630.1966.00.630.79REGULAR2025-05-16 19:59:240.9809572216796876False493.043.18182
367UNH2025-05-30callsUNH250530C00420000420.0USD0.630.16999999240.00.550.64REGULAR2025-05-16 19:42:390.9790041162109376False430.036.95652
368UNH2025-05-30callsUNH250530C00425000425.0USD0.70.259.00.250.69REGULAR2025-05-16 19:25:520.9687503125False518.055.555557
369UNH2025-05-30callsUNH250530C00430000430.0USD0.590.2499999732.00.340.72REGULAR2025-05-16 18:24:261.01172369140625False396.073.5294
370UNH2025-05-30callsUNH250530C00435000435.0USD0.480.13103.00.450.6REGULAR2025-05-16 19:59:511.0351610742187503False339.037.142857
371UNH2025-05-30callsUNH250530C00440000440.0USD0.460.1326.00.260.7REGULAR2025-05-16 19:52:451.0449266503906252False479.039.393936
372UNH2025-05-30callsUNH250530C00445000445.0USD0.470.1099999851.00.190.52REGULAR2025-05-16 19:11:251.0234423828125False261.030.55555
373UNH2025-05-30callsUNH250530C00450000450.0USD0.28-0.030000001194.00.290.45REGULAR2025-05-16 19:59:521.0517625537109376False2115.0-9.67742
374UNH2025-05-30callsUNH250530C00455000455.0USD0.360.1000000249.00.280.44REGULAR2025-05-16 19:50:151.0703171484375003False353.038.461548
375UNH2025-05-30callsUNH250530C00460000460.0USD0.350.0699999925.00.120.46REGULAR2025-05-16 19:59:111.0605515722656251False553.024.999996
376UNH2025-05-30callsUNH250530C00465000465.0USD0.350.09999999410.00.160.56REGULAR2025-05-16 19:14:071.11328568359375False344.039.999996
377UNH2025-05-30callsUNH250530C00470000470.0USD0.310.0099999954.00.150.44REGULAR2025-05-16 19:37:111.1044966650390626False438.03.3333302
378UNH2025-05-30callsUNH250530C00475000475.0USD0.510.515.00.120.34REGULAR2025-05-16 19:55:211.0908248583984377False366.05000.005
379UNH2025-05-30callsUNH250530C00480000480.0USD0.320.0300000017.00.050.32REGULAR2025-05-16 19:44:141.08203583984375False240.010.344829
380UNH2025-05-30callsUNH250530C00485000485.0USD0.250.010.00.120.5REGULAR2025-05-13 13:32:141.1728556982421874False253.00.0
381UNH2025-05-30callsUNH250530C00490000490.0USD0.350.149999991.00.010.51REGULAR2025-05-16 19:11:111.1669963525390625False281.074.99999
382UNH2025-05-30callsUNH250530C00495000495.0USD0.180.03000000127.00.120.23REGULAR2025-05-16 19:21:171.1308637207031251False483.020.0
383UNH2025-05-30callsUNH250530C00500000500.0USD0.170.010000005547.00.170.2REGULAR2025-05-16 19:56:121.15625421875False2053.06.250004
384UNH2025-05-30callsUNH250530C00505000505.0USD0.160.015.00.072.62REGULAR2025-05-13 16:23:591.5554221447753904False219.00.0
385UNH2025-05-30callsUNH250530C00510000510.0USD0.180.0500000123.00.00.2REGULAR2025-05-16 19:25:551.115238798828125False334.038.461548
386UNH2025-05-30callsUNH250530C00515000515.0USD0.080.0104.00.050.25REGULAR2025-05-15 19:23:531.1816447167968749False26.00.0
387UNH2025-05-30callsUNH250530C00520000520.0USD0.150.038.00.020.15REGULAR2025-05-16 19:40:421.12891060546875False21.00.0
388UNH2025-05-30callsUNH250530C00525000525.0USD0.09-0.0299999942.00.00.64REGULAR2025-05-16 15:11:381.3300814746093748False630.0-24.999996
389UNH2025-05-30callsUNH250530C00530000530.0USD0.110.05.00.031.49REGULAR2025-05-13 18:42:381.5180688159179687False23.00.0
390UNH2025-05-30callsUNH250530C00535000535.0USD0.70.0101.00.02.0REGULAR2025-05-15 15:09:371.6030293286132813False29.00.0
391UNH2025-05-30callsUNH250530C00540000540.0USD0.750.02.00.010.9REGULAR2025-04-23 14:35:571.4482449462890625False8.00.0
392UNH2025-05-30callsUNH250530C00545000545.0USD0.470.03.00.01.5REGULAR2025-05-01 18:41:061.572267763671875False11.00.0
393UNH2025-05-30callsUNH250530C00550000550.0USD0.160.0427.00.010.16REGULAR2025-05-16 19:38:241.224613251953125False420.033.333336
394UNH2025-05-30callsUNH250530C00555000555.0USD2.160.01.00.02.56REGULAR2025-04-17 14:04:321.7475598559570313False1.00.0
395UNH2025-05-30callsUNH250530C00560000560.0USD1.281.161.00.02.11REGULAR2025-05-16 17:12:551.712892060546875False17.0966.6666
396UNH2025-05-30callsUNH250530C00565000565.0USD0.010.02.00.012.49REGULAR2025-05-15 13:35:521.7788096997070313False32.00.0
397UNH2025-05-30callsUNH250530C00570000570.0USD0.140.01.00.00.4REGULAR2025-05-13 15:47:001.4052764111328124False6.00.0
398UNH2025-05-30callsUNH250530C00575000575.0USD0.360.02.00.00.77REGULAR2025-04-23 13:30:151.5361351318359375False9.00.0
399UNH2025-05-30callsUNH250530C00585000585.0USD0.10.01.00.01.0REGULAR2025-05-14 16:11:511.6220722021484375False22.00.0
400UNH2025-05-30callsUNH250530C00590000590.0USD2.341.90999981.00.02.03REGULAR2025-05-16 17:34:111.8110361010742184False1.0444.1859
401UNH2025-05-30callsUNH250530C00595000595.0USD2.20.01.00.00.23REGULAR2025-04-24 17:39:041.396487392578125False9.00.0
402UNH2025-05-30callsUNH250530C00600000600.0USD0.080.029999997139.00.020.1REGULAR2025-05-16 19:40:221.32422212890625False160.059.999996
403UNH2025-05-30callsUNH250530C00605000605.0USD0.010.04.00.02.5REGULAR2025-04-21 15:21:221.9228519482421875False4.00.0
404UNH2025-05-30callsUNH250530C00610000610.0USD0.06-0.01000000213.00.010.06REGULAR2025-05-16 19:59:051.2890660546875False49.0-14.285716
405UNH2025-05-30callsUNH250530C00615000615.0USD0.120.04.00.02.52REGULAR2025-05-08 15:46:311.9594728588867185False6.00.0
406UNH2025-05-30callsUNH250530C00620000620.0USD0.070.01.00.00.05REGULAR2025-05-14 15:27:231.2812535937499998False127.00.0
407UNH2025-05-30callsUNH250530C00630000630.0USD4.360.01.00.02.52REGULAR2025-04-17 13:32:142.00928232055664False2.00.0
408UNH2025-05-30callsUNH250530C00635000635.0USD0.450.01.00.00.25REGULAR2025-04-17 13:32:141.5195336523437497False4.00.0
409UNH2025-05-30callsUNH250530C00640000640.0USD0.040.024.00.010.05REGULAR2025-05-15 19:37:221.3437532812499997False53.00.0
410UNH2025-05-30callsUNH250530C00645000645.0USD0.50.016.00.02.52REGULAR2025-04-21 14:28:232.057622043457031False19.00.0
411UNH2025-05-30callsUNH250530C00650000650.0USD0.10.05.00.00.5REGULAR2025-05-07 17:06:251.677735986328125False25.00.0
412UNH2025-05-30callsUNH250530C00655000655.0USD0.110.00.00.02.52REGULAR2025-05-06 19:23:592.0893602453613274False1.00.0
413UNH2025-05-30callsUNH250530C00670000670.0USD0.040.010.00.02.52REGULAR2025-05-14 14:16:582.135258568115234False15.00.0
414UNH2025-05-30callsUNH250530C00680000680.0USD0.150.00.00.02.52REGULAR2025-05-01 14:25:162.1655319299316402False12.00.0
415UNH2025-05-30callsUNH250530C00685000685.0USD0.070.06000000220.00.00.15REGULAR2025-05-16 14:03:231.5664084179687499False127.0600.0001
416UNH2025-05-30callsUNH250530C00700000700.0USD0.030.02.00.00.05REGULAR2025-05-15 19:51:361.4609401953124999False100.00.0
417UNH2025-05-30callsUNH250530C00710000710.0USD0.70.01.00.02.52REGULAR2025-04-29 18:09:092.252445775146484False1.00.0
418UNH2025-05-30callsUNH250530C00780000780.0USD0.050.052.00.00.05REGULAR2025-05-16 17:27:311.6171894140625False0.00.0
419UNH2025-05-30callsUNH250530C00800000800.0USD0.020.0274.00.00.02REGULAR2025-05-16 19:27:401.5468772656249998False276.00.0
420UNH2025-05-30putsUNH250530P00130000130.0USD0.060.06156.00.050.1REGULAR2025-05-16 19:50:301.62109564453125False0.00.0
421UNH2025-05-30putsUNH250530P00145000145.0USD0.710.714.00.030.25REGULAR2025-05-16 17:12:561.5195336523437497False0.00.0
422UNH2025-05-30putsUNH250530P00150000150.0USD0.20.280.00.010.3REGULAR2025-05-16 19:45:531.46875265625False0.00.0
423UNH2025-05-30putsUNH250530P00155000155.0USD0.250.257.00.021.45REGULAR2025-05-16 17:21:181.75000125False0.00.0
424UNH2025-05-30putsUNH250530P00160000160.0USD0.920.926.00.230.42REGULAR2025-05-16 16:35:171.4736354443359376False0.00.0
425UNH2025-05-30putsUNH250530P00165000165.0USD0.350.3512.00.011.19REGULAR2025-05-16 19:19:501.54297103515625False0.00.0
426UNH2025-05-30putsUNH250530P00170000170.0USD0.830.835.00.010.76REGULAR2025-05-16 14:32:231.3730500097656249False0.00.0
427UNH2025-05-30putsUNH250530P00175000175.0USD0.320.3236.00.120.68REGULAR2025-05-16 19:32:431.3144565527343748False0.00.0
428UNH2025-05-30putsUNH250530P00180000180.0USD0.460.46135.00.010.6REGULAR2025-05-16 19:43:221.201175869140625False0.00.0
429UNH2025-05-30putsUNH250530P00185000185.0USD0.50.522.00.20.96REGULAR2025-05-16 19:24:591.2602576049804686False0.00.0
430UNH2025-05-30putsUNH250530P00190000190.0USD0.60.6253.00.480.95REGULAR2025-05-16 19:36:531.2397498950195311False0.00.0
431UNH2025-05-30putsUNH250530P00195000195.0USD0.680.68100.00.460.94REGULAR2025-05-16 18:54:381.1704143041992188False0.00.0
432UNH2025-05-30putsUNH250530P00200000200.0USD0.830.833430.00.80.85REGULAR2025-05-16 19:59:521.1411175756835936False3569.00.0
433UNH2025-05-30putsUNH250530P00202500202.5USD0.870.872.00.41.22REGULAR2025-05-16 18:55:111.1049849438476564False0.00.0
434UNH2025-05-30putsUNH250530P00205000205.0USD1.21.284.00.521.36REGULAR2025-05-16 15:12:471.1049849438476564False0.00.0
435UNH2025-05-30putsUNH250530P00207500207.5USD1.091.099.00.921.07REGULAR2025-05-16 17:27:421.0849655126953124False0.00.0
436UNH2025-05-30putsUNH250530P00210000210.0USD1.051.05394.01.051.09REGULAR2025-05-16 19:59:431.0688523120117188False312.00.0
437UNH2025-05-30putsUNH250530P00212500212.5USD1.231.236.01.051.48REGULAR2025-05-16 17:14:431.0742233789062503False0.00.0
438UNH2025-05-30putsUNH250530P00215000215.0USD1.31.366.00.921.51REGULAR2025-05-16 19:51:261.0327196801757816False0.00.0
439UNH2025-05-30putsUNH250530P00220000220.0USD1.381.38308.01.121.42REGULAR2025-05-16 19:58:570.9780275634765626False260.00.0
440UNH2025-05-30putsUNH250530P00222500222.5USD1.381.3822.01.221.9REGULAR2025-05-16 19:52:460.992187578125False0.00.0
441UNH2025-05-30putsUNH250530P00225000225.0USD1.61.644.01.231.62REGULAR2025-05-16 19:55:460.9392095922851562False0.00.0
442UNH2025-05-30putsUNH250530P00227500227.5USD1.841.8428.01.452.02REGULAR2025-05-16 18:42:540.9514165014648437False0.00.0
443UNH2025-05-30putsUNH250530P00230000230.0USD1.861.86342.01.551.93REGULAR2025-05-16 19:59:020.9191902612304688False210.00.0
444UNH2025-05-30putsUNH250530P00232500232.5USD2.12.123.01.682.04REGULAR2025-05-16 19:45:330.9018564501953125False0.00.0
445UNH2025-05-30putsUNH250530P00235000235.0USD2.22.2537.02.02.26REGULAR2025-05-16 19:54:540.9008798974609374False89.00.0
446UNH2025-05-30putsUNH250530P00237500237.5USD2.362.3630.01.832.4REGULAR2025-05-16 19:24:540.8657239990234374False0.00.0
447UNH2025-05-30putsUNH250530P00240000240.0USD2.562.56911.02.32.58REGULAR2025-05-16 19:54:020.8669446899414062False493.00.0
448UNH2025-05-30putsUNH250530P00242500242.5USD2.82.819.02.082.81REGULAR2025-05-16 19:57:070.8333756896972655False0.00.0
449UNH2025-05-30putsUNH250530P00245000245.0USD3.03.0272.02.743.0REGULAR2025-05-16 19:58:430.8396012133789061False197.00.0
450UNH2025-05-30putsUNH250530P00247500247.5USD3.33.357.02.923.25REGULAR2025-05-16 19:57:280.8237322314453124False0.00.0
451UNH2025-05-30putsUNH250530P00250000250.0USD3.53.5965.03.33.65REGULAR2025-05-16 19:59:440.8206805041503906False391.00.0
452UNH2025-05-30putsUNH250530P00252500252.5USD4.064.06260.03.653.95REGULAR2025-05-16 19:50:560.8099384240722656False0.00.0
453UNH2025-05-30putsUNH250530P00255000255.0USD4.234.23367.04.04.25REGULAR2025-05-16 19:59:160.7971211694335938False145.00.0
454UNH2025-05-30putsUNH250530P00257500257.5USD4.94.9107.04.254.8REGULAR2025-05-16 19:51:000.7877218493652343False0.00.0
455UNH2025-05-30putsUNH250530P00260000260.0USD5.05.0520.04.95.05REGULAR2025-05-16 19:59:480.7794211511230469False314.00.0
456UNH2025-05-30putsUNH250530P00262500262.5USD5.815.81137.05.47.05REGULAR2025-05-16 19:57:380.818239122314453False0.00.0
457UNH2025-05-30putsUNH250530P00265000265.0USD6.456.45229.05.956.3REGULAR2025-05-16 19:58:200.7708763146972657False184.00.0
458UNH2025-05-30putsUNH250530P00267500267.5USD7.057.05236.06.56.95REGULAR2025-05-16 19:55:480.7640404455566407False0.00.0
459UNH2025-05-30putsUNH250530P00270000270.0USD7.387.38674.07.37.6REGULAR2025-05-16 19:59:560.7615990637207033False259.00.0
460UNH2025-05-30putsUNH250530P00272500272.5USD8.68.6445.07.88.35REGULAR2025-05-16 19:53:500.750856983642578False0.00.0
461UNH2025-05-30putsUNH250530P00275000275.0USD8.828.82626.08.559.05REGULAR2025-05-16 19:59:020.743044561767578False176.00.0
462UNH2025-05-30putsUNH250530P00277500277.5USD10.1510.1586.09.4510.05REGULAR2025-05-16 19:58:390.7438990454101562False0.00.0
463UNH2025-05-30putsUNH250530P00280000280.0USD11.111.11212.010.4511.1REGULAR2025-05-16 19:59:540.7453638745117188False216.00.0
464UNH2025-05-30putsUNH250530P00282500282.5USD12.4812.4862.011.512.2REGULAR2025-05-16 19:43:510.7462183581542969False0.00.0
465UNH2025-05-30putsUNH250530P00285000285.0USD13.313.3238.012.7513.3REGULAR2025-05-16 19:58:440.7487818090820313False113.00.0
466UNH2025-05-30putsUNH250530P00287500287.5USD15.215.291.012.814.2REGULAR2025-05-16 19:44:290.7160672924804687False14.00.0
467UNH2025-05-30putsUNH250530P00290000290.0USD15.7515.75299.014.9515.4REGULAR2025-05-16 19:57:090.7360866235351562False826.00.0
468UNH2025-05-30putsUNH250530P00292500292.5USD17.6217.6233.015.7517.1REGULAR2025-05-16 19:46:200.7337062762451172True19.00.0
469UNH2025-05-30putsUNH250530P00295000295.0USD18.318.349.017.6518.05REGULAR2025-05-16 19:58:550.7364528308105469True87.00.0
470UNH2025-05-30putsUNH250530P00297500297.5USD19.5519.5510.018.4521.35REGULAR2025-05-16 19:26:140.7650169982910158True32.00.0
471UNH2025-05-30putsUNH250530P00300000300.0USD21.22-12.160002316.020.5521.45REGULAR2025-05-16 19:59:210.7476221527099609True844.0-36.429005
472UNH2025-05-30putsUNH250530P00305000305.0USD24.0-13.54999949.022.0524.25REGULAR2025-05-16 19:22:530.7014190014648438True277.0-36.085217
473UNH2025-05-30putsUNH250530P00307500307.5USD26.026.04.023.1526.35REGULAR2025-05-16 18:51:090.6983672741699221True3.00.0
474UNH2025-05-30putsUNH250530P00310000310.0USD28.85-10.9248.026.327.95REGULAR2025-05-16 19:46:280.7303493762207032True556.0-27.421383
475UNH2025-05-30putsUNH250530P00312500312.5USD30.0630.061.028.8531.2REGULAR2025-05-16 18:34:500.7866842620849608True3.00.0
476UNH2025-05-30putsUNH250530P00315000315.0USD35.82-10.1500027.029.3531.5REGULAR2025-05-16 17:29:310.716677637939453True907.0-22.07962
477UNH2025-05-30putsUNH250530P00317500317.5USD45.2445.241.032.5533.9REGULAR2025-05-16 16:26:590.765749412841797True0.00.0
478UNH2025-05-30putsUNH250530P00320000320.0USD33.2-17.5257.034.4536.1REGULAR2025-05-16 19:02:210.7747825256347658True234.0-34.542587
479UNH2025-05-30putsUNH250530P00322500322.5USD36.6436.641.034.6538.1REGULAR2025-05-16 19:37:400.7293728234863281True0.00.0
480UNH2025-05-30putsUNH250530P00325000325.0USD38.1-24.1200033.037.4540.7REGULAR2025-05-16 19:20:480.7706321765136719True143.0-38.765675
481UNH2025-05-30putsUNH250530P00327500327.5USD56.2556.250.039.8542.65REGULAR2025-05-15 19:51:380.7810080493164062True1.00.0
482UNH2025-05-30putsUNH250530P00330000330.0USD42.0-16.59999814.042.445.3REGULAR2025-05-16 19:07:030.8153094641113281True324.0-28.327644
483UNH2025-05-30putsUNH250530P00335000335.0USD47.59-24.4399998.046.7548.35REGULAR2025-05-16 19:41:520.7889425402832031True184.0-33.930305
484UNH2025-05-30putsUNH250530P00340000340.0USD51.66-18.85999729.050.752.4REGULAR2025-05-16 19:57:070.7698997619628907True115.0-26.744184
485UNH2025-05-30putsUNH250530P00345000345.0USD56.32-16.76000230.055.657.9REGULAR2025-05-16 19:57:070.8320329296874999True69.0-22.933773
486UNH2025-05-30putsUNH250530P00347500347.5USD84.1284.120.057.660.15REGULAR2025-05-15 13:33:530.8265398205566405True1.00.0
487UNH2025-05-30putsUNH250530P00350000350.0USD59.88-17.61999956.059.6562.5REGULAR2025-05-16 19:36:550.8248308532714843True303.0-22.735483
488UNH2025-05-30putsUNH250530P00355000355.0USD64.64-17.98000328.061.767.1REGULAR2025-05-16 19:36:550.7014190014648438True79.0-21.76229
489UNH2025-05-30putsUNH250530P00357500357.5USD39.7739.770.067.171.55REGULAR2025-05-14 13:48:400.9504399487304687True15.00.0
490UNH2025-05-30putsUNH250530P00360000360.0USD70.21-28.4618.069.772.45REGULAR2025-05-16 19:53:020.9101571484375True125.0-28.84362
491UNH2025-05-30putsUNH250530P00362500362.5USD76.4576.4515.069.2575.3REGULAR2025-05-16 18:10:550.8024922094726561True14.00.0
492UNH2025-05-30putsUNH250530P00365000365.0USD79.45-12.95000512.073.6577.25REGULAR2025-05-16 17:40:510.8928233374023438True467.0-14.015156
493UNH2025-05-30putsUNH250530P00367500367.5USD75.475.415.076.279.9REGULAR2025-05-16 19:14:050.92187578125True24.00.0
494UNH2025-05-30putsUNH250530P00370000370.0USD80.9-19.4315.079.0582.55REGULAR2025-05-16 19:44:050.9653323779296875True463.0-19.36609
495UNH2025-05-30putsUNH250530P00372500372.5USD63.063.00.079.684.5REGULAR2025-05-14 19:15:000.8479019116210937True26.00.0
496UNH2025-05-30putsUNH250530P00375000375.0USD92.57-31.9000023.083.388.6REGULAR2025-05-16 16:48:531.0179492462158202True134.0-25.628666
497UNH2025-05-30putsUNH250530P00377500377.5USD124.38124.380.083.7589.8REGULAR2025-05-15 14:39:220.8442398388671875True18.00.0
498UNH2025-05-30putsUNH250530P00380000380.0USD88.45-17.80000339.087.1592.1REGULAR2025-05-16 19:07:020.9094247338867187True449.0-16.752943
499UNH2025-05-30putsUNH250530P00382500382.5USD119.13119.130.089.395.1REGULAR2025-05-15 16:17:130.9360357958984374True10.00.0
500UNH2025-05-30putsUNH250530P00385000385.0USD99.5-13.6699984.093.496.9REGULAR2025-05-16 17:40:561.0078174609375True331.0-12.079172
501UNH2025-05-30putsUNH250530P00387500387.5USD15.5415.540.094.3100.0REGULAR2025-05-12 18:39:520.9631351342773438True3.00.0
502UNH2025-05-30putsUNH250530P00390000390.0USD98.38-18.5200044.098.25102.4REGULAR2025-05-16 19:07:021.0622605480957032True330.0-15.842605
503UNH2025-05-30putsUNH250530P00392500392.5USD129.0129.00.098.3105.65REGULAR2025-05-15 13:33:520.9711916943359374True6.00.0
504UNH2025-05-30putsUNH250530P00395000395.0USD106.75-15.8000031.0102.75108.15REGULAR2025-05-16 17:10:531.1103560107421875True121.0-12.892699
505UNH2025-05-30putsUNH250530P00397500397.5USD79.1779.170.0103.3110.6REGULAR2025-05-13 17:42:220.999023447265625True2.00.0
506UNH2025-05-30putsUNH250530P00400000400.0USD115.45-11.578.0105.8113.05REGULAR2025-05-16 18:01:471.0107471337890623True334.0-9.108802
507UNH2025-05-30putsUNH250530P00402500402.5USD116.0116.01.0108.25115.5REGULAR2025-05-16 16:53:081.0183154553222655True4.00.0
508UNH2025-05-30putsUNH250530P00405000405.0USD119.5-22.6699985.0110.6117.95REGULAR2025-05-16 16:52:211.0170947583007814True246.0-15.945699
509UNH2025-05-30putsUNH250530P00410000410.0USD118.7-19.85000621.0115.55122.9REGULAR2025-05-16 17:05:441.0380907470703127True147.0-14.3269615
510UNH2025-05-30putsUNH250530P00415000415.0USD125.0-28.2299966.0121.85126.1REGULAR2025-05-16 19:44:361.01953615234375True706.0-18.423283
511UNH2025-05-30putsUNH250530P00420000420.0USD126.8-25.879994.0126.7132.8REGULAR2025-05-16 19:11:581.179447462158203True509.0-16.95048
512UNH2025-05-30putsUNH250530P00425000425.0USD136.12-21.5599982.0130.35137.75REGULAR2025-05-16 17:09:181.0893600219726562True101.0-13.673261
513UNH2025-05-30putsUNH250530P00430000430.0USD155.15-4.8500061.0135.3142.7REGULAR2025-05-16 13:34:151.105961501464844True82.0-3.0312538
514UNH2025-05-30putsUNH250530P00435000435.0USD162.390.04.0140.25147.65REGULAR2025-05-15 19:55:301.12109814453125True3.00.0
515UNH2025-05-30putsUNH250530P00440000440.0USD160.75-22.1300051.0145.25152.6REGULAR2025-05-16 14:29:251.1408734362792967True204.0-12.100834
516UNH2025-05-30putsUNH250530P00445000445.0USD172.0108.411.0150.2157.6REGULAR2025-05-16 13:32:511.16016044921875True7.0170.48279
517UNH2025-05-30putsUNH250530P00450000450.0USD172.65-2.70001221.0156.65161.6REGULAR2025-05-16 13:40:391.2348671069335935True2.0-1.5397844
518UNH2025-05-30putsUNH250530P00455000455.0USD180.050.081.0160.15167.55REGULAR2025-05-15 19:22:431.1962930810546877True0.00.0
519UNH2025-05-30putsUNH250530P00460000460.0USD183.450.0140.0165.15172.5REGULAR2025-05-15 19:54:161.2133828393554684True0.00.0
520UNH2025-05-30putsUNH250530P00465000465.0USD188.50.0258.0170.1177.5REGULAR2025-05-15 19:54:161.2299843188476562True0.00.0
521UNH2025-05-30putsUNH250530P00470000470.0USD193.450.0517.0174.35182.4REGULAR2025-05-15 19:54:161.1005904345703126True0.00.0
522UNH2025-05-30putsUNH250530P00475000475.0USD163.650.030.0180.05187.45REGULAR2025-05-13 19:18:451.2612341625976562True0.00.0
523UNH2025-05-30putsUNH250530P00480000480.0USD89.850.01.0184.35192.45REGULAR2025-05-07 15:20:171.154301103515625True0.00.0
524UNH2025-05-30putsUNH250530P00485000485.0USD67.50.05.0190.05197.4REGULAR2025-04-25 19:08:381.2973667944335934True0.00.0
525UNH2025-05-30putsUNH250530P00490000490.0USD77.370.02.0195.1202.4REGULAR2025-04-25 14:58:071.3261752441406247True0.00.0
526UNH2025-05-30putsUNH250530P00495000495.0USD106.50.090.0200.0207.4REGULAR2025-05-08 19:33:161.3315463110351557True0.00.0
527UNH2025-05-30putsUNH250530P00500000500.0USD188.10.060.0205.05212.35REGULAR2025-05-13 19:18:451.3525422998046874True0.00.0
528UNH2025-05-30putsUNH250530P00505000505.0USD56.950.04.0210.0217.4REGULAR2025-04-17 14:55:301.372561730957031True0.00.0
529UNH2025-05-30putsUNH250530P00510000510.0USD99.310.01.0215.0222.4REGULAR2025-04-29 19:43:131.3925811621093749True0.00.0
530UNH2025-05-30putsUNH250530P00520000520.0USD246.810.02.0225.0232.4REGULAR2025-05-15 19:57:241.4326200244140623True0.00.0
531UNH2025-05-30putsUNH250530P00525000525.0USD251.820.02.0230.0237.4REGULAR2025-05-15 19:57:241.4516628979492188True0.00.0
532UNH2025-05-30putsUNH250530P00530000530.0USD100.370.04.0235.1242.4REGULAR2025-04-23 18:07:151.4873072509765624True0.00.0
533UNH2025-05-30putsUNH250530P00535000535.0USD258.50.055.0240.0247.4REGULAR2025-05-15 19:54:161.4897486450195312True0.00.0
534UNH2025-05-30putsUNH250530P00540000540.0USD230.950.01.0245.0252.4REGULAR2025-05-13 19:43:411.5083032397460938True0.00.0
535UNH2025-05-30putsUNH250530P00545000545.0USD140.080.010.0250.05257.4REGULAR2025-04-30 14:44:241.53515857421875True0.00.0
536UNH2025-05-30putsUNH250530P00550000550.0USD125.250.02.0255.05262.4REGULAR2025-04-22 19:24:361.553713168945312True0.00.0
537UNH2025-05-30putsUNH250530P00555000555.0USD126.460.01.0260.05267.4REGULAR2025-04-23 13:33:101.5717794848632813True0.00.0
538UNH2025-05-30putsUNH250530P00560000560.0USD124.90.03.0265.0272.4REGULAR2025-04-23 17:22:261.5810567822265622True0.00.0
539UNH2025-05-30putsUNH250530P00565000565.0USD113.180.05.0270.05277.4REGULAR2025-04-17 19:32:421.607423837890625True0.00.0
540UNH2025-05-30putsUNH250530P00570000570.0USD96.570.06.0275.05282.4REGULAR2025-04-17 13:51:041.625001875True0.00.0
541UNH2025-05-30putsUNH250530P00575000575.0USD18.80.00.00.00.0REGULAR2025-04-15 19:59:051.0000000000000003e-05True0.00.0
542UNH2025-05-30putsUNH250530P00580000580.0USD20.50.00.00.00.0REGULAR2025-04-15 14:13:391.0000000000000003e-05True0.00.0
543UNH2025-05-30putsUNH250530P00585000585.0USD103.910.01.0290.05297.4REGULAR2025-04-17 13:31:121.6762711499023437True0.00.0
544UNH2025-05-30putsUNH250530P00590000590.0USD103.00.02.0295.2302.4REGULAR2025-04-17 13:38:441.7197279638671876True0.00.0
545UNH2025-05-30putsUNH250530P00595000595.0USD318.90.065.0300.05307.4REGULAR2025-05-15 19:54:201.7094741088867185True0.00.0
546UNH2025-05-30putsUNH250530P00600000600.0USD323.90.054.0305.1312.4REGULAR2025-05-15 19:54:201.7353528857421874True0.00.0
547UNH2025-05-30putsUNH250530P00605000605.0USD331.530.04.0310.05317.4REGULAR2025-05-15 19:44:411.7421887890624999True0.00.0
548UNH2025-05-30putsUNH250530P00610000610.0USD181.950.01.0315.05322.4REGULAR2025-04-21 17:59:181.7583019897460939True0.00.0
549UNH2025-05-30putsUNH250530P00615000615.0USD187.870.00.0320.05327.4REGULAR2025-04-21 19:53:251.7744151904296874True0.00.0
550UNH2025-05-30putsUNH250530P00625000625.0USD156.820.02.0330.0337.4REGULAR2025-04-17 14:32:451.7958994580078125True0.00.0
551UNH2025-06-06callsUNH250606C00200000200.0USD91.091.02.089.596.0REGULAR2025-05-16 18:20:190.922852333984375True21.00.0
552UNH2025-06-06callsUNH250606C00205000205.0USD87.087.02.085.1591.25REGULAR2025-05-16 18:30:260.9497075341796875True0.00.0
553UNH2025-06-06callsUNH250606C00210000210.0USD66.2466.240.080.6586.5REGULAR2025-05-15 18:57:030.948242705078125True4.00.0
554UNH2025-06-06callsUNH250606C00215000215.0USD81.2381.233.076.082.75REGULAR2025-05-16 19:12:580.9838868798828125True0.00.0
555UNH2025-06-06callsUNH250606C00220000220.0USD59.0559.052.071.377.95REGULAR2025-05-16 16:24:240.9501958105468749True5.00.0
556UNH2025-06-06callsUNH250606C00230000230.0USD65.065.06.063.9566.3REGULAR2025-05-16 18:34:540.8765881481933593True6.00.0
557UNH2025-06-06callsUNH250606C00235000235.0USD45.8545.855.058.8562.45REGULAR2025-05-16 13:34:110.8576674389648438True1.00.0
558UNH2025-06-06callsUNH250606C00240000240.0USD56.556.59.055.557.3REGULAR2025-05-16 18:41:100.8487563952636719True196.00.0
559UNH2025-06-06callsUNH250606C00245000245.0USD52.052.029.051.4553.35REGULAR2025-05-16 18:34:540.8480239807128906True19.00.0
560UNH2025-06-06callsUNH250606C00250000250.0USD47.547.547.047.548.6REGULAR2025-05-16 19:42:280.820192227783203True53.00.0
561UNH2025-06-06callsUNH250606C00255000255.0USD44.2544.2533.043.0545.05REGULAR2025-05-16 19:52:170.8062763513183593True57.00.0
562UNH2025-06-06callsUNH250606C00260000260.0USD40.040.0126.039.4540.8REGULAR2025-05-16 19:58:420.7899190930175781True215.00.0
563UNH2025-06-06callsUNH250606C00265000265.0USD36.336.367.036.137.25REGULAR2025-05-16 19:58:130.7888204711914062True146.00.0
564UNH2025-06-06callsUNH250606C00270000270.0USD32.3932.39269.031.534.65REGULAR2025-05-16 19:53:380.7737449383544923True139.00.0
565UNH2025-06-06callsUNH250606C00275000275.0USD29.2929.29378.028.531.15REGULAR2025-05-16 19:53:380.7664818273925782True190.00.0
566UNH2025-06-06callsUNH250606C00280000280.0USD26.7526.75531.026.3527.85REGULAR2025-05-16 19:58:590.7725242474365235True240.00.0
567UNH2025-06-06callsUNH250606C00285000285.0USD23.7723.77599.023.7525.3REGULAR2025-05-16 19:47:320.776491492919922True177.00.0
568UNH2025-06-06callsUNH250606C00290000290.0USD21.5921.59887.021.1521.95REGULAR2025-05-16 19:52:090.7584252673339844True96.00.0
569UNH2025-06-06callsUNH250606C00295000295.0USD19.2519.25162.018.320.05REGULAR2025-05-16 19:57:430.7557397473144531False78.00.0
570UNH2025-06-06callsUNH250606C00300000300.0USD16.9516.951684.016.8517.4REGULAR2025-05-16 19:59:250.7579980255126955False582.00.0
571UNH2025-06-06callsUNH250606C00305000305.0USD15.015.0188.014.8515.35REGULAR2025-05-16 19:59:350.7545190563964843False69.00.0
572UNH2025-06-06callsUNH250606C00310000310.0USD13.364.8099995491.013.413.85REGULAR2025-05-16 19:52:140.7650780328369142False160.056.2573
573UNH2025-06-06callsUNH250606C00315000315.0USD11.711.7219.011.712.1REGULAR2025-05-16 19:54:230.7600732000732424False177.00.0
574UNH2025-06-06callsUNH250606C00320000320.0USD10.3410.34484.010.310.6REGULAR2025-05-16 19:58:010.7595849237060548False489.00.0
575UNH2025-06-06callsUNH250606C00325000325.0USD9.079.07184.09.19.6REGULAR2025-05-16 19:58:390.7675804492187501False307.00.0
576UNH2025-06-06callsUNH250606C00330000330.0USD8.23.0499997456.07.98.35REGULAR2025-05-16 19:59:540.7648949291992189False267.059.223293
577UNH2025-06-06callsUNH250606C00335000335.0USD7.127.12289.07.07.4REGULAR2025-05-16 19:59:150.7699607965087891False114.00.0
578UNH2025-06-06callsUNH250606C00340000340.0USD6.342.31466.06.26.5REGULAR2025-05-16 19:59:350.7736839038085939False813.057.320095
579UNH2025-06-06callsUNH250606C00345000345.0USD5.555.55146.05.455.65REGULAR2025-05-16 19:59:260.7751487329101563False192.00.0
580UNH2025-06-06callsUNH250606C00350000350.0USD5.05.0939.05.05.2REGULAR2025-05-16 19:59:430.7906515075683593False1104.00.0
581UNH2025-06-06callsUNH250606C00355000355.0USD4.444.4448.04.34.8REGULAR2025-05-16 19:59:080.7973653076171875False72.00.0
582UNH2025-06-06callsUNH250606C00360000360.0USD4.01.6800001168.03.94.1REGULAR2025-05-16 19:59:430.8002949658203125False530.072.413795
583UNH2025-06-06callsUNH250606C00365000365.0USD3.31.377.03.453.9REGULAR2025-05-16 19:46:500.8138446350097657False144.065.0
584UNH2025-06-06callsUNH250606C00370000370.0USD3.11.3499999154.03.13.25REGULAR2025-05-16 19:59:010.812379805908203False142.077.14285
585UNH2025-06-06callsUNH250606C00375000375.0USD2.991.085.02.783.25REGULAR2025-05-16 19:58:390.8322770678710936False184.050.25126
586UNH2025-06-06callsUNH250606C00380000380.0USD2.60.93999994191.02.62.7REGULAR2025-05-16 19:53:520.8343522424316405False431.056.626503
587UNH2025-06-06callsUNH250606C00385000385.0USD2.420.920000177.02.322.53REGULAR2025-05-16 19:59:120.8448501843261718False134.061.33334
588UNH2025-06-06callsUNH250606C00390000390.0USD2.20.8400000399.01.884.65REGULAR2025-05-16 19:59:170.9411626977539063False303.061.764706
589UNH2025-06-06callsUNH250606C00395000395.0USD2.00.7871.01.932.66REGULAR2025-05-16 19:59:480.8891612646484374False166.063.93442
590UNH2025-06-06callsUNH250606C00400000400.0USD2.00.861027.01.752.0REGULAR2025-05-16 19:59:550.8752453881835938False1572.075.4386
591UNH2025-06-06callsUNH250606C00405000405.0USD1.650.6456.01.611.71REGULAR2025-05-16 19:53:000.8776867700195312False179.063.366337
592UNH2025-06-06callsUNH250606C00410000410.0USD1.620.7103.01.491.74REGULAR2025-05-16 19:56:580.8974619628906249False309.076.08696
593UNH2025-06-06callsUNH250606C00415000415.0USD1.470.5900000329.01.361.64REGULAR2025-05-16 19:28:190.9079599047851561False113.067.045456
594UNH2025-06-06callsUNH250606C00420000420.0USD1.40.7588.01.181.6REGULAR2025-05-16 19:57:290.9174812939453125False285.0115.38461
595UNH2025-06-06callsUNH250606C00425000425.0USD1.20.5200000487.01.121.71REGULAR2025-05-16 19:27:410.9438482177734374False126.076.4706
596UNH2025-06-06callsUNH250606C00430000430.0USD1.110.1600000340.00.992.09REGULAR2025-05-16 19:51:300.98242205078125False324.016.84211
597UNH2025-06-06callsUNH250606C00435000435.0USD1.05-0.180000074.00.711.44REGULAR2025-05-16 19:59:330.93945373046875False68.0-14.634151
598UNH2025-06-06callsUNH250606C00440000440.0USD0.970.3800000512.00.821.45REGULAR2025-05-16 19:59:030.9699710034179687False366.064.40679
599UNH2025-06-06callsUNH250606C00445000445.0USD1.00.1999999910.00.651.4REGULAR2025-05-16 19:19:260.9731447998046875False16.024.999998
600UNH2025-06-06callsUNH250606C00450000450.0USD1.00.4542.00.81.2REGULAR2025-05-16 19:47:220.989257919921875False433.081.81818
601UNH2025-06-06callsUNH250606C00455000455.0USD0.750.05.00.461.2REGULAR2025-05-14 18:26:150.9780275634765626False49.00.0
602UNH2025-06-06callsUNH250606C00460000460.0USD0.70.239999988.00.51.19REGULAR2025-05-16 18:00:401.0004932788085936False106.052.17391
603UNH2025-06-06callsUNH250606C00465000465.0USD0.610.080000042.00.521.02REGULAR2025-05-16 16:47:151.0041553698730468False52.015.094349
604UNH2025-06-06callsUNH250606C00470000470.0USD0.68-0.040000028.00.520.75REGULAR2025-05-16 19:15:380.9926758544921875False148.0-5.555558
605UNH2025-06-06callsUNH250606C00475000475.0USD1.050.549999951.00.31.05REGULAR2025-05-16 16:47:151.0200244311523439False30.0109.99999
606UNH2025-06-06callsUNH250606C00480000480.0USD0.440.0928.00.250.98REGULAR2025-05-16 16:40:231.0229541040039063False211.025.714287
607UNH2025-06-06callsUNH250606C00485000485.0USD0.70.0699999943.00.50.83REGULAR2025-05-16 19:51:101.052739111328125False78.011.11111
608UNH2025-06-06callsUNH250606C00490000490.0USD0.260.05.00.012.89REGULAR2025-05-13 15:25:161.2158242333984375False8.00.0
609UNH2025-06-06callsUNH250606C00495000495.0USD0.280.025.00.21.13REGULAR2025-05-13 18:28:441.0869186279296876False25.00.0
610UNH2025-06-06callsUNH250606C00500000500.0USD0.4-0.0199999852.00.170.7REGULAR2025-05-16 17:05:211.0390673046875003False266.0-4.7619004
611UNH2025-06-06callsUNH250606C00505000505.0USD0.410.412.00.250.48REGULAR2025-05-16 19:25:421.0302782861328126False7.00.0
612UNH2025-06-06callsUNH250606C00515000515.0USD1.00.00.00.012.83REGULAR2025-04-29 15:38:081.3012730249023434False0.00.0
613UNH2025-06-06callsUNH250606C00520000520.0USD0.50.3261.00.010.5REGULAR2025-05-16 19:19:161.0283251708984378False278.0177.77777
614UNH2025-06-06callsUNH250606C00525000525.0USD0.040.040.00.022.11REGULAR2025-05-15 19:41:341.272952854003906False1.00.0
615UNH2025-06-06callsUNH250606C00530000530.0USD0.290.019.00.050.5REGULAR2025-05-16 19:53:031.0664109179687502False243.00.0
616UNH2025-06-06callsUNH250606C00550000550.0USD0.280.12000000582.00.210.8REGULAR2025-05-16 19:51:141.2128945605468748False286.075.00001
617UNH2025-06-06callsUNH250606C00560000560.0USD0.240.03000000114.00.010.35REGULAR2025-05-16 19:08:461.09375453125False261.014.285715
618UNH2025-06-06callsUNH250606C00580000580.0USD0.750.750.00.00.3REGULAR2025-05-14 13:30:231.1220747021484376False480.00.0
619UNH2025-06-06callsUNH250606C00585000585.0USD2.622.625.00.062.16REGULAR2025-05-16 19:38:391.4658229833984375False0.00.0
620UNH2025-06-06callsUNH250606C00600000600.0USD0.20.112.00.020.3REGULAR2025-05-16 19:58:341.1777384863281248False290.0100.0
621UNH2025-06-06callsUNH250606C00610000610.0USD0.140.142.00.00.49REGULAR2025-05-16 13:42:341.2578162109375False0.00.0
622UNH2025-06-06callsUNH250606C00635000635.0USD0.090.025.00.01.55REGULAR2025-05-15 16:59:421.5205102099609373False52.00.0
623UNH2025-06-06callsUNH250606C00640000640.0USD0.070.0151.00.050.07REGULAR2025-05-16 19:54:101.15234798828125False195.00.0
624UNH2025-06-06putsUNH250606P00130000130.0USD0.10.176.00.010.2REGULAR2025-05-16 17:23:311.3554719726562499False0.00.0
625UNH2025-06-06putsUNH250606P00135000135.0USD0.250.2513.00.050.25REGULAR2025-05-16 19:59:091.3515657421874998False0.00.0
626UNH2025-06-06putsUNH250606P00155000155.0USD0.230.236.00.011.1REGULAR2025-05-16 17:15:501.3476595117187498False0.00.0
627UNH2025-06-06putsUNH250606P00170000170.0USD0.590.596.00.04.7REGULAR2025-05-16 17:14:531.5434593139648438False0.00.0
628UNH2025-06-06putsUNH250606P00175000175.0USD0.540.5475.00.520.7REGULAR2025-05-16 19:31:561.1328168359375002False0.00.0
629UNH2025-06-06putsUNH250606P00180000180.0USD0.890.893.00.281.0REGULAR2025-05-16 17:17:381.0869186279296876False0.00.0
630UNH2025-06-06putsUNH250606P00185000185.0USD0.820.828.00.321.43REGULAR2025-05-16 19:46:411.091801416015625False0.00.0
631UNH2025-06-06putsUNH250606P00190000190.0USD0.930.9330.00.091.25REGULAR2025-05-16 18:50:200.9882813671875False0.00.0
632UNH2025-06-06putsUNH250606P00195000195.0USD1.021.0235.00.61.53REGULAR2025-05-16 19:25:551.0205127099609377False0.00.0
633UNH2025-06-06putsUNH250606P00200000200.0USD1.261.26828.01.21.33REGULAR2025-05-16 19:59:101.0004932788085936False3678.00.0
634UNH2025-06-06putsUNH250606P00205000205.0USD1.551.557.01.152.15REGULAR2025-05-16 17:16:541.0024463940429689False0.00.0
635UNH2025-06-06putsUNH250606P00210000210.0USD1.661.6677.01.51.77REGULAR2025-05-16 19:54:010.9443364941406249False89.00.0
636UNH2025-06-06putsUNH250606P00215000215.0USD2.092.0927.01.012.16REGULAR2025-05-16 18:50:560.8830578100585937False0.00.0
637UNH2025-06-06putsUNH250606P00220000220.0USD2.342.34197.01.962.64REGULAR2025-05-16 19:50:440.9091805957031249False103.00.0
638UNH2025-06-06putsUNH250606P00230000230.0USD3.273.27181.02.883.2REGULAR2025-05-16 19:44:360.8623060644531251False298.00.0
639UNH2025-06-06putsUNH250606P00235000235.0USD3.753.75126.02.993.7REGULAR2025-05-16 19:54:320.828004649658203False52.00.0
640UNH2025-06-06putsUNH250606P00240000240.0USD4.474.47228.04.054.55REGULAR2025-05-16 19:59:260.8361832788085937False189.00.0
641UNH2025-06-06putsUNH250606P00245000245.0USD4.924.92117.04.85.15REGULAR2025-05-16 19:59:260.8171405004882811False70.00.0
642UNH2025-06-06putsUNH250606P00250000250.0USD6.146.14477.05.456.3REGULAR2025-05-16 19:54:440.8055439367675781False165.00.0
643UNH2025-06-06putsUNH250606P00255000255.0USD6.856.85152.06.557.15REGULAR2025-05-16 19:59:560.7915059912109376False68.00.0
644UNH2025-06-06putsUNH250606P00260000260.0USD8.278.27127.07.79.3REGULAR2025-05-16 19:54:440.8034687622070311False150.00.0
645UNH2025-06-06putsUNH250606P00265000265.0USD8.898.89101.08.29.55REGULAR2025-05-16 19:59:390.7490869818115236False403.00.0
646UNH2025-06-06putsUNH250606P00270000270.0USD10.6810.68173.010.311.2REGULAR2025-05-16 19:59:030.7563500927734376False99.00.0
647UNH2025-06-06putsUNH250606P00275000275.0USD12.6512.65228.011.613.85REGULAR2025-05-16 19:51:040.758913543701172False95.00.0
648UNH2025-06-06putsUNH250606P00280000280.0USD15.0515.05205.014.1515.0REGULAR2025-05-16 19:47:540.7488428436279297False57.00.0
649UNH2025-06-06putsUNH250606P00285000285.0USD17.317.361.015.6516.85REGULAR2025-05-16 19:42:560.7252224743652342False24.00.0
650UNH2025-06-06putsUNH250606P00290000290.0USD19.4519.4553.018.5519.5REGULAR2025-05-16 19:58:000.7357204162597657False53.00.0
651UNH2025-06-06putsUNH250606P00295000295.0USD21.821.865.021.3522.55REGULAR2025-05-16 19:52:160.7442042181396484True48.00.0
652UNH2025-06-06putsUNH250606P00300000300.0USD24.3-12.540001161.023.624.75REGULAR2025-05-16 19:40:270.7198514343261719True355.0-34.03909
653UNH2025-06-06putsUNH250606P00305000305.0USD28.0528.0514.026.5527.75REGULAR2025-05-16 18:51:020.7158841888427734True256.00.0
654UNH2025-06-06putsUNH250606P00310000310.0USD31.2531.2583.029.4531.6REGULAR2025-05-16 19:42:340.7200345379638673True224.00.0
655UNH2025-06-06putsUNH250606P00315000315.0USD33.85-13.64000312.032.935.0REGULAR2025-05-16 19:54:570.7195462615966797True138.0-28.721842
656UNH2025-06-06putsUNH250606P00320000320.0USD38.18-19.0259.037.638.75REGULAR2025-05-16 19:59:030.7449366326904296True142.0-33.251747
657UNH2025-06-06putsUNH250606P00325000325.0USD42.3-14.7800033.040.1543.0REGULAR2025-05-16 18:44:440.7312038598632812True172.0-25.893486
658UNH2025-06-06putsUNH250606P00330000330.0USD48.8-17.984.044.2547.2REGULAR2025-05-16 17:20:110.7432886999511719True160.0-26.924229
659UNH2025-06-06putsUNH250606P00335000335.0USD50.98-12.97000110.048.851.3REGULAR2025-05-16 17:07:010.758913543701172True143.0-20.281471
660UNH2025-06-06putsUNH250606P00340000340.0USD54.85-23.15000223.052.955.1REGULAR2025-05-16 19:19:460.7521997436523438True177.0-29.67949
661UNH2025-06-06putsUNH250606P00345000345.0USD62.45-12.17000213.057.4559.95REGULAR2025-05-16 17:30:390.778322529296875True60.0-16.309303
662UNH2025-06-06putsUNH250606P00350000350.0USD62.15-17.11999529.062.064.05REGULAR2025-05-16 19:52:350.7817404638671875True184.0-21.597069
663UNH2025-06-06putsUNH250606P00355000355.0USD67.5-26.0299992.065.867.95REGULAR2025-05-16 19:51:450.7517114672851561True132.0-27.830643
664UNH2025-06-06putsUNH250606P00360000360.0USD72.2-24.7100077.069.8572.3REGULAR2025-05-16 19:52:350.7337673107910156True486.0-25.49789
665UNH2025-06-06putsUNH250606P00365000365.0USD81.17-18.5600053.075.177.5REGULAR2025-05-16 17:57:130.7825949475097658True86.0-18.610252
666UNH2025-06-06putsUNH250606P00370000370.0USD81.05-23.27999921.078.9581.9REGULAR2025-05-16 19:42:560.7487818090820313True203.0-22.31381
667UNH2025-06-06putsUNH250606P00375000375.0USD87.6-17.184.083.7586.75REGULAR2025-05-16 18:22:260.7641625146484375True127.0-16.39626
668UNH2025-06-06putsUNH250606P00380000380.0USD90.5-24.27999920.088.3592.9REGULAR2025-05-16 19:42:560.8251970605468748True240.0-21.15351
669UNH2025-06-06putsUNH250606P00385000385.0USD93.34-26.9600072.092.5598.6REGULAR2025-05-16 19:15:490.8500991552734375True128.0-22.410645
670UNH2025-06-06putsUNH250606P00390000390.0USD101.32-23.186.098.5104.0REGULAR2025-05-16 19:49:310.9333502758789063True176.0-18.618473
671UNH2025-06-06putsUNH250606P00395000395.0USD135.490.022.0102.2108.85REGULAR2025-05-15 15:14:400.9019785192871093True163.00.0
672UNH2025-06-06putsUNH250606P00400000400.0USD110.75-16.55999852.0107.8112.15REGULAR2025-05-16 18:47:480.8764660791015625True314.0-13.007617
673UNH2025-06-06putsUNH250606P00405000405.0USD126.4-5.900001550.0112.3118.5REGULAR2025-05-16 13:31:000.9440923559570311True94.0-4.4595623
674UNH2025-06-06putsUNH250606P00410000410.0USD154.880.02.0116.8123.45REGULAR2025-05-15 13:56:410.9428716650390624True64.00.0
675UNH2025-06-06putsUNH250606P00415000415.0USD104.850.023.0121.7128.35REGULAR2025-05-14 18:50:370.9575199560546874True52.00.0
676UNH2025-06-06putsUNH250606P00420000420.0USD161.130.01.0128.2133.2REGULAR2025-05-15 13:44:081.0488328808593752True25.00.0
677UNH2025-06-06putsUNH250606P00425000425.0USD136.13-27.2699895.0130.75138.15REGULAR2025-05-16 19:43:200.9367682104492188True25.0-16.6891
678UNH2025-06-06putsUNH250606P00430000430.0USD110.910.07.0135.65143.05REGULAR2025-05-14 13:33:590.9455571850585938True12.00.0
679UNH2025-06-06putsUNH250606P00435000435.0USD57.050.01.0140.6148.0REGULAR2025-05-12 16:32:030.9602054760742187True3.00.0
680UNH2025-06-06putsUNH250606P00440000440.0USD166.95-16.5200041.0145.55152.9REGULAR2025-05-16 13:33:020.9702151416015624True10.0-9.0042
681UNH2025-06-06putsUNH250606P00445000445.0USD113.00.01.0150.45157.85REGULAR2025-05-13 13:37:140.9792482543945313True4.00.0
682UNH2025-06-06putsUNH250606P00450000450.0USD176.0-17.1999972.0155.4162.8REGULAR2025-05-16 14:48:380.991211025390625True6.0-8.90269
683UNH2025-06-06putsUNH250606P00460000460.0USD205.350.02.0165.35172.65REGULAR2025-05-15 14:34:131.0131885278320314True0.00.0
684UNH2025-06-06putsUNH250606P00465000465.0USD136.170.04.0170.35177.7REGULAR2025-05-13 13:46:211.0371141894531253True1.00.0
685UNH2025-06-06putsUNH250606P00475000475.0USD57.320.02.0180.25187.6REGULAR2025-04-25 19:11:411.0551805053710939True0.00.0
686UNH2025-06-06putsUNH250606P00485000485.0USD74.870.01.0190.2197.55REGULAR2025-05-01 13:32:271.080571003417969True0.00.0
687UNH2025-06-06putsUNH250606P00490000490.0USD72.430.06.0195.15202.55REGULAR2025-04-25 19:04:291.0927779736328125True0.00.0
688UNH2025-06-06putsUNH250606P00500000500.0USD101.30.02.0205.15212.5REGULAR2025-05-02 16:27:351.12109814453125True0.00.0
689UNH2025-06-06putsUNH250606P00525000525.0USD117.10.00.0230.05237.45REGULAR2025-05-01 13:33:231.1840861108398437True0.00.0
690UNH2025-06-06putsUNH250606P00530000530.0USD112.880.02.0235.1242.4REGULAR2025-04-25 16:39:251.199711032714844True0.00.0
691UNH2025-06-06putsUNH250606P00535000535.0USD135.60.00.0240.1247.4REGULAR2025-05-01 19:21:231.2148476757812499True0.00.0
692UNH2025-06-06putsUNH250606P00540000540.0USD138.050.00.0245.05252.4REGULAR2025-05-01 16:35:161.2231484155273438True0.00.0
693UNH2025-06-06putsUNH250606P00545000545.0USD143.00.00.0250.15257.4REGULAR2025-05-01 16:35:161.2514685864257813True0.00.0
694UNH2025-06-06putsUNH250606P00640000640.0USD251.60.00.0345.05352.4REGULAR2025-05-08 14:58:281.4931665966796874True0.00.0
695UNH2025-06-13callsUNH250613C00130000130.0USD162.0162.02.0158.4165.05REGULAR2025-05-16 17:05:202.003667100219727True0.00.0
696UNH2025-06-13callsUNH250613C00150000150.0USD143.8143.81.0138.65146.0REGULAR2025-05-16 17:02:491.1611370068359377True0.00.0
697UNH2025-06-13callsUNH250613C00200000200.0USD84.3584.352.090.196.8REGULAR2025-05-16 16:39:290.8979502392578124True3.00.0
698UNH2025-06-13callsUNH250613C00220000220.0USD53.053.00.071.578.25REGULAR2025-05-15 15:42:340.8378922460937499True3.00.0
699UNH2025-06-13callsUNH250613C00225000225.0USD69.4569.452.067.672.25REGULAR2025-05-16 17:03:330.7907735766601562True1.00.0
700UNH2025-06-13callsUNH250613C00230000230.0USD53.7453.742.063.768.1REGULAR2025-05-16 13:47:280.8065204895019531True1.00.0
701UNH2025-06-13callsUNH250613C00235000235.0USD37.037.00.058.0563.5REGULAR2025-05-15 14:09:320.7459742199707031True1.00.0
702UNH2025-06-13callsUNH250613C00240000240.0USD56.656.613.055.758.65REGULAR2025-05-16 17:08:260.7733176965332031True6.00.0
703UNH2025-06-13callsUNH250613C00245000245.0USD40.7440.742.051.6554.95REGULAR2025-05-16 15:46:030.7749045947265626True32.00.0
704UNH2025-06-13callsUNH250613C00250000250.0USD49.5849.5816.048.250.8REGULAR2025-05-16 18:34:520.7728294201660157True43.00.0
705UNH2025-06-13callsUNH250613C00255000255.0USD46.446.425.044.049.1REGULAR2025-05-16 19:52:400.799928758544922True41.00.0
706UNH2025-06-13callsUNH250613C00260000260.0USD42.0342.0374.041.1543.05REGULAR2025-05-16 19:59:220.758913543701172True176.00.0
707UNH2025-06-13callsUNH250613C00265000265.0USD39.239.280.038.139.95REGULAR2025-05-16 19:59:480.7672142419433594True95.00.0
708UNH2025-06-13callsUNH250613C00270000270.0USD36.0436.04109.034.4537.1REGULAR2025-05-16 19:42:210.7624535473632813True120.00.0
709UNH2025-06-13callsUNH250613C00275000275.0USD32.332.3256.031.534.2REGULAR2025-05-16 19:58:560.7633690655517578True47.00.0
710UNH2025-06-13callsUNH250613C00280000280.0USD30.4530.45375.028.930.45REGULAR2025-05-16 19:54:030.7502466381835937True100.00.0
711UNH2025-06-13callsUNH250613C00285000285.0USD26.7526.75200.026.2528.05REGULAR2025-05-16 19:59:430.7532373309326172True20.00.0
712UNH2025-06-13callsUNH250613C00290000290.0USD24.1924.19895.023.7524.9REGULAR2025-05-16 19:59:250.741091456298828True578.00.0
713UNH2025-06-13callsUNH250613C00295000295.0USD22.0122.01804.020.5522.65REGULAR2025-05-16 19:52:260.7269924761962892False33.00.0
714UNH2025-06-13callsUNH250613C00300000300.0USD19.419.4893.019.4520.35REGULAR2025-05-16 19:59:370.740114903564453False465.00.0
715UNH2025-06-13callsUNH250613C00305000305.0USD18.2718.27110.017.018.9REGULAR2025-05-16 19:29:340.7402369726562499False44.00.0
716UNH2025-06-13callsUNH250613C00310000310.0USD16.0416.04158.015.516.4REGULAR2025-05-16 19:59:080.7337673107910156False289.00.0
717UNH2025-06-13callsUNH250613C00315000315.0USD14.314.3120.013.8515.0REGULAR2025-05-16 19:59:500.7377955908203124False176.00.0
718UNH2025-06-13callsUNH250613C00320000320.0USD12.7112.71244.012.5513.05REGULAR2025-05-16 19:59:110.7338893798828124False333.00.0
719UNH2025-06-13callsUNH250613C00325000325.0USD11.511.5144.011.211.5REGULAR2025-05-16 19:54:450.7312038598632812False122.00.0
720UNH2025-06-13callsUNH250613C00330000330.0USD10.14.0000005164.010.110.45REGULAR2025-05-16 19:59:200.7373683489990235False242.065.573784
721UNH2025-06-13callsUNH250613C00335000335.0USD9.059.05205.08.99.5REGULAR2025-05-16 19:42:560.7395655926513671False113.00.0
722UNH2025-06-13callsUNH250613C00340000340.0USD8.118.11253.07.958.5REGULAR2025-05-16 19:59:080.7416407672119141False198.00.0
723UNH2025-06-13callsUNH250613C00345000345.0USD7.37.399.05.857.5REGULAR2025-05-16 19:52:310.7158231542968749False38.00.0
724UNH2025-06-13callsUNH250613C00350000350.0USD6.536.53794.06.356.6REGULAR2025-05-16 19:59:080.7423731817626953False449.00.0
725UNH2025-06-13callsUNH250613C00355000355.0USD5.95.9106.05.456.2REGULAR2025-05-16 19:29:440.747072841796875False113.00.0
726UNH2025-06-13callsUNH250613C00360000360.0USD4.971.669999877.04.55.65REGULAR2025-05-16 19:25:240.7435938726806641False128.050.606052
727UNH2025-06-13callsUNH250613C00365000365.0USD4.82.1649.04.65.7REGULAR2025-05-16 19:56:200.7780783911132813False100.081.818184
728UNH2025-06-13callsUNH250613C00370000370.0USD4.251.6700001170.04.254.6REGULAR2025-05-16 19:59:040.770510107421875False280.064.72869
729UNH2025-06-13callsUNH250613C00375000375.0USD3.951.7110.02.164.15REGULAR2025-05-16 19:50:170.7251004052734374False129.075.55556
730UNH2025-06-13callsUNH250613C00380000380.0USD3.651.5500002123.03.54.0REGULAR2025-05-16 19:58:550.7882101257324219False228.073.80953
731UNH2025-06-13callsUNH250613C00385000385.0USD3.371.569999956.03.23.6REGULAR2025-05-16 19:10:010.7932149584960937False83.087.22222
732UNH2025-06-13callsUNH250613C00390000390.0USD3.151.350000121.02.634.2REGULAR2025-05-16 19:49:590.8197039514160156False125.075.000015
733UNH2025-06-13callsUNH250613C00395000395.0USD2.61.1399999111.02.652.97REGULAR2025-05-16 19:55:360.8037129003906249False234.078.082184
734UNH2025-06-13callsUNH250613C00400000400.0USD2.71.19761.02.512.7REGULAR2025-05-16 19:58:260.8125018749999999False954.078.80795
735UNH2025-06-13callsUNH250613C00405000405.0USD2.370.949999915.02.352.74REGULAR2025-05-16 19:44:110.830934307861328False238.066.901405
736UNH2025-06-13callsUNH250613C00410000410.0USD2.260.9199999650.02.062.77REGULAR2025-05-16 19:20:290.8432632861328124False103.068.656715
737UNH2025-06-13callsUNH250613C00415000415.0USD2.00.6530.01.942.41REGULAR2025-05-16 19:44:350.8450943225097656False31.048.148148
738UNH2025-06-13callsUNH250613C00420000420.0USD1.810.579999945.01.782.09REGULAR2025-05-16 19:55:180.8447281152343749False205.047.154465
739UNH2025-06-13callsUNH250613C00425000425.0USD1.90.7999999534.01.672.15REGULAR2025-05-16 19:41:300.8630384790039063False206.072.72727
740UNH2025-06-13callsUNH250613C00430000430.0USD1.750.7547.01.531.89REGULAR2025-05-16 19:18:550.8632826171875False35.075.0
741UNH2025-06-13callsUNH250613C00435000435.0USD1.580.330000046.01.51.97REGULAR2025-05-16 19:23:500.8854991918945312False14.026.400003
742UNH2025-06-13callsUNH250613C00440000440.0USD1.40.378.01.421.73REGULAR2025-05-16 17:45:000.8876964355468748False37.035.92233
743UNH2025-06-13callsUNH250613C00445000445.0USD1.210.361.01.31.78REGULAR2025-05-16 17:53:360.9023447265625False116.042.352943
744UNH2025-06-13callsUNH250613C00450000450.0USD2.071.277.01.161.91REGULAR2025-05-16 19:58:190.9201668139648438False204.0158.75002
745UNH2025-06-13callsUNH250613C00455000455.0USD1.250.531.00.851.37REGULAR2025-05-16 19:11:470.8845226391601562False34.073.61111
746UNH2025-06-13callsUNH250613C00460000460.0USD1.080.3700000614.00.81.4REGULAR2025-05-16 19:47:550.9001474829101561False257.052.112686
747UNH2025-06-13callsUNH250613C00465000465.0USD1.191.114.00.081.4REGULAR2025-05-16 18:53:410.8588881298828125False26.01387.4993
748UNH2025-06-13callsUNH250613C00470000470.0USD1.131.126.00.053.55REGULAR2025-05-16 18:43:521.0210009887695315False50.011200.011
749UNH2025-06-13callsUNH250613C00475000475.0USD1.520.00.00.013.6REGULAR2025-05-07 17:25:341.0388231652832034False6.00.0
750UNH2025-06-13callsUNH250613C00480000480.0USD0.930.4748.00.751.51REGULAR2025-05-16 19:09:280.9704592797851561False9.0102.17391
751UNH2025-06-13callsUNH250613C00485000485.0USD0.010.03.00.22.0REGULAR2025-05-14 13:34:190.9819337744140625False11.00.0
752UNH2025-06-13callsUNH250613C00490000490.0USD0.95-1.7112.00.811.25REGULAR2025-05-16 19:57:300.9868165380859376False4.0-64.28571
753UNH2025-06-13callsUNH250613C00495000495.0USD2.510.00.00.413.35REGULAR2025-05-09 13:40:011.1140181018066406False4.00.0
754UNH2025-06-13callsUNH250613C00500000500.0USD0.780.17999995217.00.40.8REGULAR2025-05-16 19:48:390.9355475195312499False259.029.999989
755UNH2025-06-13callsUNH250613C00505000505.0USD0.890.010.00.293.2REGULAR2025-05-14 15:16:381.1306195812988284False11.00.0
756UNH2025-06-13callsUNH250613C00520000520.0USD0.380.380.00.012.9REGULAR2025-05-15 19:01:301.1394085998535157False1.00.0
757UNH2025-06-13callsUNH250613C00550000550.0USD0.50.2299999911.00.050.99REGULAR2025-05-16 13:42:211.0483446020507814False33.085.18517
758UNH2025-06-13callsUNH250613C00590000590.0USD0.510.516.00.00.75REGULAR2025-05-16 14:42:311.0957076464843751False0.00.0
759UNH2025-06-13callsUNH250613C00605000605.0USD0.450.2499999917.00.10.5REGULAR2025-05-16 19:21:311.0986373193359378False7.0124.999985
760UNH2025-06-13callsUNH250613C00610000610.0USD0.160.0337.00.140.36REGULAR2025-05-16 19:49:081.0849655126953124False76.00.0
761UNH2025-06-13putsUNH250613P00130000130.0USD0.50.57.00.020.4REGULAR2025-05-16 15:20:341.2656286718749998False0.00.0
762UNH2025-06-13putsUNH250613P00135000135.0USD1.451.451.00.00.42REGULAR2025-05-16 14:34:031.2109414453124998False0.00.0
763UNH2025-06-13putsUNH250613P00145000145.0USD0.310.314.00.010.65REGULAR2025-05-16 17:29:151.1757853710937498False0.00.0
764UNH2025-06-13putsUNH250613P00150000150.0USD0.840.841.00.170.61REGULAR2025-05-16 16:25:251.1513714306640623False0.00.0
765UNH2025-06-13putsUNH250613P00160000160.0USD1.781.783.00.050.99REGULAR2025-05-16 14:32:481.0966842041015625False0.00.0
766UNH2025-06-13putsUNH250613P00170000170.0USD0.660.663.00.331.0REGULAR2025-05-16 19:24:411.0385790258789065False0.00.0
767UNH2025-06-13putsUNH250613P00175000175.0USD0.830.833.00.03.35REGULAR2025-05-16 19:25:431.1774943469238282False0.00.0
768UNH2025-06-13putsUNH250613P00180000180.0USD1.041.048.00.811.11REGULAR2025-05-16 19:47:021.0048877880859375False0.00.0
769UNH2025-06-13putsUNH250613P00185000185.0USD1.061.0634.00.411.52REGULAR2025-05-16 19:02:100.9565434033203124False0.00.0
770UNH2025-06-13putsUNH250613P00190000190.0USD1.251.259.01.021.49REGULAR2025-05-16 19:03:170.9565434033203124False0.00.0
771UNH2025-06-13putsUNH250613P00195000195.0USD1.631.632.01.151.64REGULAR2025-05-16 17:37:290.92773509765625False0.00.0
772UNH2025-06-13putsUNH250613P00200000200.0USD1.711.71320.01.611.91REGULAR2025-05-16 19:58:050.9250495776367188False377.00.0
773UNH2025-06-13putsUNH250613P00205000205.0USD2.042.0422.01.772.09REGULAR2025-05-16 19:47:340.8945323046874999False0.00.0
774UNH2025-06-13putsUNH250613P00210000210.0USD2.372.3796.02.022.32REGULAR2025-05-16 19:51:370.8693860717773438False98.00.0
775UNH2025-06-13putsUNH250613P00215000215.0USD2.682.68102.02.473.15REGULAR2025-05-16 19:31:580.8768322863769531False57.00.0
776UNH2025-06-13putsUNH250613P00220000220.0USD3.053.0596.02.913.2REGULAR2025-05-16 19:53:170.8450943225097656False128.00.0
777UNH2025-06-13putsUNH250613P00225000225.0USD3.573.5757.03.53.7REGULAR2025-05-16 19:27:030.8332536206054686False66.00.0
778UNH2025-06-13putsUNH250613P00230000230.0USD4.34.3138.03.954.35REGULAR2025-05-16 19:50:380.8168963623046874False81.00.0
779UNH2025-06-13putsUNH250613P00235000235.0USD4.944.94253.04.55.0REGULAR2025-05-16 19:42:320.7994404821777343False60.00.0
780UNH2025-06-13putsUNH250613P00240000240.0USD5.485.48257.05.25.75REGULAR2025-05-16 19:59:560.784731156616211False155.00.0
781UNH2025-06-13putsUNH250613P00245000245.0USD6.626.62129.06.156.7REGULAR2025-05-16 19:58:340.7766745965576172False76.00.0
782UNH2025-06-13putsUNH250613P00250000250.0USD7.637.63444.06.657.8REGULAR2025-05-16 19:56:460.7564111273193359False218.00.0
783UNH2025-06-13putsUNH250613P00255000255.0USD8.898.89177.06.858.95REGULAR2025-05-16 19:56:200.7269314416503907False184.00.0
784UNH2025-06-13putsUNH250613P00260000260.0USD10.1510.15346.09.310.3REGULAR2025-05-16 19:58:410.7436549072265625False160.00.0
785UNH2025-06-13putsUNH250613P00265000265.0USD11.811.8111.011.0511.9REGULAR2025-05-16 19:54:280.7434718035888672False92.00.0
786UNH2025-06-13putsUNH250613P00270000270.0USD13.3813.38473.012.2513.6REGULAR2025-05-16 19:54:510.7291286853027343False284.00.0
787UNH2025-06-13putsUNH250613P00275000275.0USD15.115.1310.013.7515.45REGULAR2025-05-16 19:33:030.7176541906738281False217.00.0
788UNH2025-06-13putsUNH250613P00280000280.0USD16.816.8163.015.417.6REGULAR2025-05-16 19:59:480.7084379742431641False255.00.0
789UNH2025-06-13putsUNH250613P00285000285.0USD19.219.2187.017.9519.3REGULAR2025-05-16 19:59:320.7010527941894531False81.00.0
790UNH2025-06-13putsUNH250613P00290000290.0USD21.4521.45308.020.021.85REGULAR2025-05-16 19:59:480.6937286486816407False97.00.0
791UNH2025-06-13putsUNH250613P00295000295.0USD24.4724.47369.022.7524.95REGULAR2025-05-16 19:59:210.7005645178222657True64.00.0
792UNH2025-06-13putsUNH250613P00300000300.0USD27.53-11.069998208.026.627.6REGULAR2025-05-16 19:57:480.712039012451172True835.0-28.678751
793UNH2025-06-13putsUNH250613P00305000305.0USD30.09-12.009998104.029.2531.3REGULAR2025-05-16 19:31:220.7159452233886718True233.0-28.527313
794UNH2025-06-13putsUNH250613P00310000310.0USD32.72-11.7799998.031.3534.55REGULAR2025-05-16 19:17:500.6986114123535156True129.0-26.471907
795UNH2025-06-13putsUNH250613P00315000315.0USD36.84-12.00999817.034.037.15REGULAR2025-05-16 19:57:560.6737703521728517True106.0-24.585463
796UNH2025-06-13putsUNH250613P00320000320.0USD40.19-12.56000159.039.3542.6REGULAR2025-05-16 19:49:090.7368190380859375True154.0-23.81043
797UNH2025-06-13putsUNH250613P00325000325.0USD41.9-21.6999979.041.744.45REGULAR2025-05-16 19:13:180.6833527758789064True115.0-34.11949
798UNH2025-06-13putsUNH250613P00330000330.0USD49.49-14.8299981.046.4549.85REGULAR2025-05-16 18:24:300.7296779962158204True99.0-23.05659
799UNH2025-06-13putsUNH250613P00335000335.0USD68.620.05.049.653.15REGULAR2025-05-15 19:11:050.7050200396728517True62.00.0
800UNH2025-06-13putsUNH250613P00340000340.0USD65.0-6.01.051.359.85REGULAR2025-05-16 16:37:000.7124662542724609True65.0-8.450704
801UNH2025-06-13putsUNH250613P00345000345.0USD86.290.09.055.564.05REGULAR2025-05-15 18:01:280.7163114306640624True64.00.0
802UNH2025-06-13putsUNH250613P00350000350.0USD62.0-27.013.059.7568.3REGULAR2025-05-16 19:12:560.7187528125True102.0-30.337078
803UNH2025-06-13putsUNH250613P00355000355.0USD100.370.019.064.1572.7REGULAR2025-05-15 14:23:030.7243679907226561True59.00.0
804UNH2025-06-13putsUNH250613P00360000360.0USD96.80.016.068.5577.1REGULAR2025-05-15 17:24:240.7269314416503907True62.00.0
805UNH2025-06-13putsUNH250613P00365000365.0USD88.41-11.7699971.073.0581.6REGULAR2025-05-16 14:28:510.7312038598632812True39.0-11.748849
806UNH2025-06-13putsUNH250613P00370000370.0USD96.12-8.5299992.080.786.2REGULAR2025-05-16 14:53:420.8187273986816406True68.0-8.150978
807UNH2025-06-13putsUNH250613P00375000375.0USD99.14-7.12999734.085.3590.8REGULAR2025-05-16 15:02:070.828981202392578True44.0-6.709323
808UNH2025-06-13putsUNH250613P00380000380.0USD90.85-23.8100056.086.9595.15REGULAR2025-05-16 19:07:020.739138350830078True125.0-20.765745
809UNH2025-06-13putsUNH250613P00385000385.0USD98.7-23.4000021.091.798.9REGULAR2025-05-16 17:12:530.7111845288085938True94.0-19.16462
810UNH2025-06-13putsUNH250613P00390000390.0USD99.03-27.8099985.096.45104.65REGULAR2025-05-16 19:07:020.7543969873046875True91.0-21.925259
811UNH2025-06-13putsUNH250613P00395000395.0USD121.67-10.11000130.0101.2109.45REGULAR2025-05-16 15:52:120.7607445800781252True58.0-7.671878
812UNH2025-06-13putsUNH250613P00400000400.0USD126.81-7.740005531.0106.0114.25REGULAR2025-05-16 15:52:120.7673363110351563True74.0-5.7525125
813UNH2025-06-13putsUNH250613P00405000405.0USD117.8523.363.0110.8119.05REGULAR2025-05-16 19:54:570.7719749365234375True10.024.722195
814UNH2025-06-13putsUNH250613P00410000410.0USD145.950.017.0115.65123.9REGULAR2025-05-15 18:32:380.7795432202148438True21.00.0
815UNH2025-06-13putsUNH250613P00415000415.0USD154.420.02.0120.5128.75REGULAR2025-05-15 16:20:220.7854025366210937True25.00.0
816UNH2025-06-13putsUNH250613P00420000420.0USD155.10.04.0124.9133.6REGULAR2025-05-15 18:18:590.7631859619140625True16.00.0
817UNH2025-06-13putsUNH250613P00425000425.0USD163.3163.30.0130.25138.5REGULAR2025-05-15 15:56:390.7976094458007812True2.00.0
818UNH2025-06-13putsUNH250613P00430000430.0USD121.780.01.0135.15143.4REGULAR2025-05-14 19:45:250.804689453125True3.00.0
819UNH2025-06-13putsUNH250613P00435000435.0USD182.21182.210.0139.6148.3REGULAR2025-05-15 14:40:180.7780783911132813True1.00.0
820UNH2025-06-13putsUNH250613P00440000440.0USD183.690.03.0144.5153.2REGULAR2025-05-15 14:08:350.7797873583984375True11.00.0
821UNH2025-06-13putsUNH250613P00450000450.0USD175.0-18.1699982.0154.85163.1REGULAR2025-05-16 14:15:180.8344743115234373True4.0-9.406221
822UNH2025-06-13putsUNH250613P00455000455.0USD192.97192.970.0159.8168.05REGULAR2025-05-15 13:41:370.8432632861328124True1.00.0
823UNH2025-06-13putsUNH250613P00460000460.0USD198.17198.170.0164.8173.0REGULAR2025-05-15 13:41:370.8554701953125True1.00.0
824UNH2025-06-13putsUNH250613P00490000490.0USD94.530.00.0194.6202.65REGULAR2025-05-06 18:12:170.89257919921875True0.00.0
825UNH2025-06-13putsUNH250613P00500000500.0USD240.00.02.0204.5212.6REGULAR2025-05-15 13:37:370.9018564501953125True0.00.0
826UNH2025-06-13putsUNH250613P00510000510.0USD104.30.00.0214.45222.55REGULAR2025-05-05 19:18:040.9150399121093751True0.00.0
827UNH2025-06-13putsUNH250613P00525000525.0USD120.10.00.0229.4237.45REGULAR2025-05-05 15:04:240.929688203125True0.00.0
828UNH2025-06-13putsUNH250613P00555000555.0USD280.0280.01.0260.05267.45REGULAR2025-05-16 15:43:341.0971724829101563True0.00.0
829UNH2025-06-20callsUNH250620C00140000140.0USD145.25145.252.0148.45155.8REGULAR2025-05-16 16:44:561.0351610742187503True0.00.0
830UNH2025-06-20callsUNH250620C00145000145.0USD143.1143.12.0143.55150.75REGULAR2025-05-16 17:19:441.0029346728515625True0.00.0
831UNH2025-06-20callsUNH250620C00175000175.0USD98.6598.651.0114.25121.65REGULAR2025-05-16 16:10:170.954102021484375True0.00.0
832UNH2025-06-20callsUNH250620C00190000190.0USD84.7284.721.099.85106.35REGULAR2025-05-16 16:10:170.8432632861328124True0.00.0
833UNH2025-06-20callsUNH250620C00195000195.0USD88.988.92.095.1101.8REGULAR2025-05-16 13:59:330.8442398388671875True0.00.0
834UNH2025-06-20callsUNH250620C00200000200.0USD94.4394.43169.092.395.3REGULAR2025-05-16 19:33:030.8376481079101561True132.00.0
835UNH2025-06-20callsUNH250620C00210000210.0USD78.078.09.082.3586.6REGULAR2025-05-16 16:40:350.8079853186035155True45.00.0
836UNH2025-06-20callsUNH250620C00220000220.0USD74.774.737.074.7576.95REGULAR2025-05-16 19:56:580.8112811840820311True67.00.0
837UNH2025-06-20callsUNH250620C00230000230.0USD67.113.549999124.066.568.2REGULAR2025-05-16 19:23:380.7974873767089843True165.025.303453
838UNH2025-06-20callsUNH250620C00240000240.0USD58.714.04999957.058.1559.7REGULAR2025-05-16 19:58:580.7696556237792969True92.031.466965
839UNH2025-06-20callsUNH250620C00250000250.0USD50.712.700001427.050.5552.6REGULAR2025-05-16 19:59:170.7696556237792969True522.033.421055
840UNH2025-06-20callsUNH250620C00260000260.0USD43.543.5465.042.945.0REGULAR2025-05-16 19:59:350.7403590417480468True1418.00.0
841UNH2025-06-20callsUNH250620C00270000270.0USD36.9336.931031.036.537.2REGULAR2025-05-16 19:59:450.7133207379150392True2351.00.0
842UNH2025-06-20callsUNH250620C00280000280.0USD31.09.231776.030.531.5REGULAR2025-05-16 19:59:480.707583490600586True931.042.397793
843UNH2025-06-20callsUNH250620C00290000290.0USD25.447.77000052172.025.425.9REGULAR2025-05-16 19:59:110.6980010668945313True394.043.97284
844UNH2025-06-20callsUNH250620C00300000300.0USD21.186.8811304.021.021.15REGULAR2025-05-16 19:59:530.6925995095825196False8644.048.11189
845UNH2025-06-20callsUNH250620C00310000310.0USD17.285.9200011880.017.0517.65REGULAR2025-05-16 19:59:500.6939727868652343False1310.052.112686
846UNH2025-06-20callsUNH250620C00320000320.0USD14.04.952660.013.814.25REGULAR2025-05-16 19:59:480.6905548522949221False3105.054.69613
847UNH2025-06-20callsUNH250620C00330000330.0USD11.34.01731.011.1511.5REGULAR2025-05-16 19:59:480.6904327832031252False2668.054.79452
848UNH2025-06-20callsUNH250620C00340000340.0USD9.053.32000021835.08.959.15REGULAR2025-05-16 19:59:000.6893341613769532False2088.057.940666
849UNH2025-06-20callsUNH250620C00350000350.0USD7.42.657459.07.357.4REGULAR2025-05-16 19:59:590.6956817541503908False6429.055.78948
850UNH2025-06-20callsUNH250620C00360000360.0USD6.02.162998.05.756.15REGULAR2025-05-16 19:59:480.6997100341796876False3481.056.250008
851UNH2025-06-20callsUNH250620C00370000370.0USD4.91.772084.04.95.0REGULAR2025-05-16 19:59:370.7110624597167969False2420.056.54952
852UNH2025-06-20callsUNH250620C00380000380.0USD4.051.32000021210.04.054.25REGULAR2025-05-16 19:55:420.7231472998046875False2882.048.351654
853UNH2025-06-20callsUNH250620C00390000390.0USD3.551.3699999759.03.43.65REGULAR2025-05-16 19:59:240.7366969689941407False3166.062.844032
854UNH2025-06-20callsUNH250620C00400000400.0USD2.951.05000019064.02.963.0REGULAR2025-05-16 19:59:510.7482935327148439False12040.055.26316
855UNH2025-06-20callsUNH250620C00410000410.0USD2.490.86968.02.442.55REGULAR2025-05-16 19:59:570.7570825073242189False2682.052.76074
856UNH2025-06-20callsUNH250620C00420000420.0USD2.170.7900001555.02.032.32REGULAR2025-05-16 19:59:570.7719749365234375False4210.057.24638
857UNH2025-06-20callsUNH250620C00430000430.0USD1.910.65999997326.01.811.96REGULAR2025-05-16 19:51:400.7849142602539063False1664.052.8
858UNH2025-06-20callsUNH250620C00440000440.0USD1.690.59000003429.01.481.7REGULAR2025-05-16 19:59:330.7924825439453125False1537.053.636368
859UNH2025-06-20callsUNH250620C00450000450.0USD1.450.47000003872.01.391.5REGULAR2025-05-16 19:59:220.8107929077148437False3926.047.959183
860UNH2025-06-20callsUNH250620C00460000460.0USD1.290.31999993207.01.071.5REGULAR2025-05-16 19:59:450.8244646459960936False1537.032.989685
861UNH2025-06-20callsUNH250620C00470000470.0USD1.150.39999998208.01.01.15REGULAR2025-05-16 19:59:330.8286149951171874False2066.053.33333
862UNH2025-06-20callsUNH250620C00480000480.0USD1.10.41000003326.00.851.58REGULAR2025-05-16 19:58:330.8757336645507812False1856.059.42029
863UNH2025-06-20callsUNH250620C00490000490.0USD0.950.26999998174.00.70.95REGULAR2025-05-16 19:45:070.8483901879882811False1647.039.70588
864UNH2025-06-20callsUNH250620C00500000500.0USD0.840.239999951717.00.830.85REGULAR2025-05-16 19:59:180.8774426318359375False5347.039.99999
865UNH2025-06-20callsUNH250620C00510000510.0USD0.750.1999999990.00.420.75REGULAR2025-05-16 19:52:380.8554701953125False1377.036.363636
866UNH2025-06-20callsUNH250620C00520000520.0USD0.670.18451.00.470.7REGULAR2025-05-16 19:54:280.8798840136718749False1557.036.734695
867UNH2025-06-20callsUNH250620C00530000530.0USD0.520.05999997316.00.40.91REGULAR2025-05-16 19:22:510.9184578466796876False1097.013.043472
868UNH2025-06-20callsUNH250620C00540000540.0USD0.570.2266.00.30.55REGULAR2025-05-16 19:04:300.8872081591796874False2297.062.857143
869UNH2025-06-20callsUNH250620C00550000550.0USD0.450.14999998266.00.390.48REGULAR2025-05-16 19:39:130.91211025390625False3641.049.999992
870UNH2025-06-20callsUNH250620C00560000560.0USD0.38-0.1499999811.00.370.8REGULAR2025-05-16 17:20:120.9711916943359374False1380.0-28.301884
871UNH2025-06-20callsUNH250620C00570000570.0USD0.4-0.04999998215.00.230.69REGULAR2025-05-16 19:59:440.9614261669921874False1115.0-11.111108
872UNH2025-06-20callsUNH250620C00580000580.0USD0.35-0.3412.00.020.63REGULAR2025-05-16 19:17:030.9399420068359375False1032.0-49.275364
873UNH2025-06-20callsUNH250620C00590000590.0USD0.340.1441.00.250.5REGULAR2025-05-16 18:53:380.9765627343750001False1036.070.0
874UNH2025-06-20callsUNH250620C00600000600.0USD0.30.080000011233.00.30.35REGULAR2025-05-16 19:55:580.9785158398437501False3912.036.363644
875UNH2025-06-20callsUNH250620C00610000610.0USD0.270.07000001275.00.20.59REGULAR2025-05-16 19:42:181.021489267578125False800.035.000004
876UNH2025-06-20callsUNH250620C00620000620.0USD0.250.069999994.00.20.57REGULAR2025-05-16 19:51:121.0371141894531253False2064.038.888885
877UNH2025-06-20callsUNH250620C00630000630.0USD0.350.149999995.00.110.7REGULAR2025-05-16 19:54:101.0620164086914063False895.074.99999
878UNH2025-06-20callsUNH250620C00640000640.0USD0.20.183.00.020.5REGULAR2025-05-16 18:21:201.0244189404296877False777.0100.0
879UNH2025-06-20callsUNH250620C00650000650.0USD0.180.03000000112.00.110.18REGULAR2025-05-16 19:21:040.9785158398437501False1449.020.0
880UNH2025-06-20callsUNH250620C00660000660.0USD0.150.030000009278.00.130.18REGULAR2025-05-16 19:47:311.0009815576171874False478.025.00001
881UNH2025-06-20callsUNH250620C00670000670.0USD0.130.0199999969.00.080.14REGULAR2025-05-16 18:09:430.98242205078125False705.018.181814
882UNH2025-06-20callsUNH250620C00680000680.0USD0.13-0.1700000276.00.140.17REGULAR2025-05-16 18:24:151.0322314013671878False359.0-56.66667
883UNH2025-06-20callsUNH250620C00690000690.0USD0.130.02999999410.00.040.14REGULAR2025-05-16 18:01:380.992187578125False339.029.999992
884UNH2025-06-20callsUNH250620C00700000700.0USD0.130.059999995296.00.010.13REGULAR2025-05-16 19:08:470.98437515625False1923.085.71428
885UNH2025-06-20callsUNH250620C00720000720.0USD0.090.010.00.00.4REGULAR2025-05-16 18:26:341.12109814453125False355.00.0
886UNH2025-06-20callsUNH250620C00740000740.0USD0.070.02286.00.050.08REGULAR2025-05-16 19:51:071.0312548437500002False604.039.999996
887UNH2025-06-20callsUNH250620C00760000760.0USD0.140.01.00.030.07REGULAR2025-05-15 14:33:011.0351610742187503False87.00.0
888UNH2025-06-20callsUNH250620C00780000780.0USD0.060.0325.00.030.06REGULAR2025-05-16 19:22:341.05078599609375False713.0100.0
889UNH2025-06-20callsUNH250620C00800000800.0USD0.040.01123.00.00.09REGULAR2025-05-16 17:11:521.0742233789062503False2009.033.333336
890UNH2025-06-20callsUNH250620C00820000820.0USD0.020.08.00.020.05REGULAR2025-05-15 15:46:341.0742233789062503False409.00.0
891UNH2025-06-20callsUNH250620C00840000840.0USD0.050.010.00.00.06REGULAR2025-05-15 13:35:121.08203583984375False1560.00.0
892UNH2025-06-20callsUNH250620C00860000860.0USD0.020.022.00.02.18REGULAR2025-05-09 15:03:511.5927754736328121False125.00.0
893UNH2025-06-20callsUNH250620C00880000880.0USD0.030.074.00.00.07REGULAR2025-05-15 17:15:071.1367230664062502False428.00.0
894UNH2025-06-20callsUNH250620C00900000900.0USD0.030.01295.00.00.03REGULAR2025-05-16 18:39:431.0859420703125False3879.050.0
895UNH2025-06-20putsUNH250620P00130000130.0USD0.230.23333.00.190.24REGULAR2025-05-16 19:56:201.1318402783203125False0.00.0
896UNH2025-06-20putsUNH250620P00135000135.0USD0.320.3238.00.050.6REGULAR2025-05-16 19:40:281.1435589697265625False0.00.0
897UNH2025-06-20putsUNH250620P00140000140.0USD0.40.413.00.010.8REGULAR2025-05-16 18:01:481.1279340478515625False0.00.0
898UNH2025-06-20putsUNH250620P00145000145.0USD0.520.522.00.081.76REGULAR2025-05-16 17:50:331.2290077612304686False0.00.0
899UNH2025-06-20putsUNH250620P00150000150.0USD0.540.5453.00.40.55REGULAR2025-05-16 19:55:421.0561570629882815False0.00.0
900UNH2025-06-20putsUNH250620P00155000155.0USD0.580.5811.00.261.19REGULAR2025-05-16 18:35:471.0795944458007813False0.00.0
901UNH2025-06-20putsUNH250620P00160000160.0USD0.830.83111.00.321.3REGULAR2025-05-16 17:57:261.05078599609375False0.00.0
902UNH2025-06-20putsUNH250620P00165000165.0USD1.011.0114.00.550.84REGULAR2025-05-16 16:40:540.9775392871093751False0.00.0
903UNH2025-06-20putsUNH250620P00170000170.0USD0.920.9225.00.151.33REGULAR2025-05-16 19:59:430.9423833886718749False0.00.0
904UNH2025-06-20putsUNH250620P00175000175.0USD1.21.256.00.151.5REGULAR2025-05-16 18:22:390.9150399121093751False0.00.0
905UNH2025-06-20putsUNH250620P00180000180.0USD1.231.23202.00.751.8REGULAR2025-05-16 19:14:410.9458013232421875False0.00.0
906UNH2025-06-20putsUNH250620P00185000185.0USD1.491.4961.00.582.1REGULAR2025-05-16 18:42:040.9089364575195311False0.00.0
907UNH2025-06-20putsUNH250620P00190000190.0USD1.911.91143.01.41.89REGULAR2025-05-16 19:46:580.9021005883789062False0.00.0
908UNH2025-06-20putsUNH250620P00195000195.0USD2.092.09374.01.072.09REGULAR2025-05-16 19:52:180.8491226025390625False0.00.0
909UNH2025-06-20putsUNH250620P00200000200.0USD2.322.328593.02.32.39REGULAR2025-05-16 19:59:450.8819591882324218False8568.00.0
910UNH2025-06-20putsUNH250620P00210000210.0USD3.13.1588.02.893.25REGULAR2025-05-16 19:59:220.8476577734374999False706.00.0
911UNH2025-06-20putsUNH250620P00220000220.0USD4.114.111644.04.04.3REGULAR2025-05-16 19:59:210.8244646459960936False1526.00.0
912UNH2025-06-20putsUNH250620P00230000230.0USD5.55-3.30999952050.05.35.55REGULAR2025-05-16 19:59:530.7967549621582031False4913.0-37.358913
913UNH2025-06-20putsUNH250620P00240000240.0USD7.15-4.231221.06.957.2REGULAR2025-05-16 19:59:450.772463212890625False2124.0-37.170475
914UNH2025-06-20putsUNH250620P00250000250.0USD9.25-5.412580.09.059.35REGULAR2025-05-16 19:59:450.75195560546875False4012.0-36.903137
915UNH2025-06-20putsUNH250620P00260000260.0USD12.0-6.421031.011.6512.2REGULAR2025-05-16 19:59:430.7365138653564454False3122.0-34.85342
916UNH2025-06-20putsUNH250620P00270000270.0USD15.62-7.31564.015.0515.5REGULAR2025-05-16 19:58:510.7238797143554687False1298.0-31.849915
917UNH2025-06-20putsUNH250620P00280000280.0USD19.25-6.60000041177.018.8520.0REGULAR2025-05-16 19:59:490.7175321215820312False1828.0-25.531916
918UNH2025-06-20putsUNH250620P00290000290.0USD24.25-9.8699991035.023.8524.5REGULAR2025-05-16 19:59:150.7104521142578125False1558.0-28.927315
919UNH2025-06-20putsUNH250620P00300000300.0USD29.7-10.299999574.029.2530.2REGULAR2025-05-16 19:59:420.7084379742431641True3299.0-25.75
920UNH2025-06-20putsUNH250620P00310000310.0USD36.26-12.59156.035.436.55REGULAR2025-05-16 19:48:170.7093534924316407True1427.0-25.772774
921UNH2025-06-20putsUNH250620P00320000320.0USD42.7-12.549999325.042.2543.35REGULAR2025-05-16 19:59:540.710940390625True1254.0-22.714931
922UNH2025-06-20putsUNH250620P00330000330.0USD50.78-18.47000141.049.5550.8REGULAR2025-05-16 19:54:210.7143583251953125True1530.0-26.671482
923UNH2025-06-20putsUNH250620P00340000340.0USD57.9-14.94999741.057.158.5REGULAR2025-05-16 19:59:540.7117338397216797True807.0-20.521616
924UNH2025-06-20putsUNH250620P00350000350.0USD66.44-15.30999859.065.0568.35REGULAR2025-05-16 19:59:430.7407862835693357True1436.0-18.727825
925UNH2025-06-20putsUNH250620P00360000360.0USD76.04-16.4324.073.779.2REGULAR2025-05-16 19:56:390.7937642694091795True2057.0-17.767925
926UNH2025-06-20putsUNH250620P00370000370.0USD83.6-17.2524.082.487.5REGULAR2025-05-16 19:01:320.7932149584960937True1874.0-17.10461
927UNH2025-06-20putsUNH250620P00380000380.0USD93.0-16.023.092.1594.75REGULAR2025-05-16 19:50:560.7813742565917969True1199.0-14.678899
928UNH2025-06-20putsUNH250620P00390000390.0USD100.0-19.30000326.0101.45104.65REGULAR2025-05-16 19:12:060.8115253222656249True2763.0-16.177706
929UNH2025-06-20putsUNH250620P00400000400.0USD111.4-16.90000233.0110.3115.0REGULAR2025-05-16 19:31:310.837770177001953True2926.0-13.172254
930UNH2025-06-20putsUNH250620P00410000410.0USD122.05-18.66000423.0120.45124.0REGULAR2025-05-16 19:54:570.8587660607910157True1389.0-13.26132
931UNH2025-06-20putsUNH250620P00420000420.0USD130.58-18.58999614.0126.15135.7REGULAR2025-05-16 19:31:310.820192227783203True1088.0-12.462289
932UNH2025-06-20putsUNH250620P00430000430.0USD140.0-19.91000420.0137.25145.0REGULAR2025-05-16 19:38:030.8720715917968749True906.0-12.450755
933UNH2025-06-20putsUNH250620P00440000440.0USD150.39-17.1113.0146.0155.0REGULAR2025-05-16 19:23:270.8635267553710937True937.0-10.214926
934UNH2025-06-20putsUNH250620P00450000450.0USD159.15-23.45001217.0155.05164.85REGULAR2025-05-16 19:18:460.8518081225585938True766.0-12.842284
935UNH2025-06-20putsUNH250620P00460000460.0USD169.75-39.35000613.0165.05174.65REGULAR2025-05-16 19:25:030.87500125True800.0-18.81875
936UNH2025-06-20putsUNH250620P00470000470.0USD177.0-34.3999943.0174.95183.65REGULAR2025-05-16 19:13:550.8464370825195311True1663.0-16.272467
937UNH2025-06-20putsUNH250620P00480000480.0USD195.93-17.73001111.0184.8193.5REGULAR2025-05-16 18:04:140.8559584716796875True2157.0-8.298236
938UNH2025-06-20putsUNH250620P00490000490.0USD218.170.07.0195.15203.4REGULAR2025-05-15 19:44:170.9008798974609374True551.00.0
939UNH2025-06-20putsUNH250620P00500000500.0USD208.95-36.05000314.0204.2213.95REGULAR2025-05-16 19:25:570.9003916210937499True749.0-14.714287
940UNH2025-06-20putsUNH250620P00510000510.0USD219.0-30.3500062.0214.4223.15REGULAR2025-05-16 19:25:030.8764660791015625True1453.0-12.171648
941UNH2025-06-20putsUNH250620P00520000520.0USD228.9521.540.0224.3233.0REGULAR2025-05-16 19:42:030.8754895263671875True1029.010.363943
942UNH2025-06-20putsUNH250620P00530000530.0USD257.150.01.0234.35243.6REGULAR2025-05-15 19:38:240.9614261669921874True784.00.0
943UNH2025-06-20putsUNH250620P00540000540.0USD267.330.01.0244.55252.75REGULAR2025-05-15 18:59:570.9223640576171875True251.00.0
944UNH2025-06-20putsUNH250620P00550000550.0USD278.250.01.0254.45262.65REGULAR2025-05-15 19:17:020.91992267578125True57.00.0
945UNH2025-06-20putsUNH250620P00560000560.0USD293.30.01.0263.9272.65REGULAR2025-05-15 16:57:300.8447281152343749True78.00.0
946UNH2025-06-20putsUNH250620P00570000570.0USD171.70.080.0273.85282.6REGULAR2025-05-01 19:25:420.8359391406249999True84.00.0
947UNH2025-06-20putsUNH250620P00580000580.0USD174.80.071.0284.4292.55REGULAR2025-05-01 19:34:080.9619144433593749True22.00.0
948UNH2025-06-20putsUNH250620P00590000590.0USD200.50.050.0294.3302.45REGULAR2025-05-08 18:11:060.9467778759765625True24.00.0
949UNH2025-06-20putsUNH250620P00600000600.0USD310.0-32.2999882.0304.5312.4REGULAR2025-05-16 17:01:560.993164130859375True80.0-9.436164
950UNH2025-06-20putsUNH250620P00610000610.0USD227.150.012.0314.35322.4REGULAR2025-05-09 19:03:560.98437515625True12.00.0
951UNH2025-06-20putsUNH250620P00620000620.0USD166.30.0167.0324.3332.4REGULAR2025-04-17 19:26:140.992187578125True1.00.0
952UNH2025-06-20putsUNH250620P00630000630.0USD51.50.01.00.00.0REGULAR2025-04-15 17:39:341.0000000000000003e-05True0.00.0
953UNH2025-06-20putsUNH250620P00640000640.0USD169.00.01.0344.35352.45REGULAR2025-04-17 14:07:441.0478563232421876True0.00.0
954UNH2025-06-20putsUNH250620P00650000650.0USD121.850.04.0165.65172.75REGULAR2025-02-10 19:11:351.0000000000000003e-05True0.00.0
955UNH2025-06-20putsUNH250620P00660000660.0USD70.80.02.0365.05372.4REGULAR2025-04-16 15:10:521.1821329956054685True0.00.0
956UNH2025-06-20putsUNH250620P00670000670.0USD86.70.02.00.00.0REGULAR2025-04-14 14:17:521.0000000000000003e-05True0.00.0
957UNH2025-06-20putsUNH250620P00680000680.0USD84.780.04.0295.5303.6REGULAR2025-04-10 19:03:441.0000000000000003e-05True0.00.0
958UNH2025-06-20putsUNH250620P00690000690.0USD93.680.03.0305.45313.45REGULAR2025-04-10 19:03:441.0000000000000003e-05True0.00.0
959UNH2025-06-20putsUNH250620P00700000700.0USD109.20.02.0100.4108.85REGULAR2024-10-11 18:33:361.0000000000000003e-05True6.00.0
960UNH2025-06-20putsUNH250620P00720000720.0USD210.70.02.0184.05191.85REGULAR2024-12-26 18:53:071.0000000000000003e-05True0.00.0
961UNH2025-06-20putsUNH250620P00740000740.0USD151.90.02.0120.75128.95REGULAR2024-10-09 19:10:001.0000000000000003e-05True0.00.0
962UNH2025-06-20putsUNH250620P00800000800.0USD226.90.00.0231.75239.0REGULAR2024-09-23 17:26:391.0000000000000003e-05True0.00.0
963UNH2025-06-27callsUNH250627C00160000160.0USD130.0130.02.0129.1136.5REGULAR2025-05-16 17:19:020.9724123852539062True0.00.0
964UNH2025-06-27callsUNH250627C00190000190.0USD104.5104.52.0100.2107.6REGULAR2025-05-16 18:45:420.8568129553222656True0.00.0
965UNH2025-06-27callsUNH250627C00195000195.0USD100.0100.01.095.45101.25REGULAR2025-05-16 17:05:230.7578149218750001True0.00.0
966UNH2025-06-27callsUNH250627C00200000200.0USD92.092.05.090.7597.65REGULAR2025-05-16 17:01:170.7983418603515625True39.00.0
967UNH2025-06-27callsUNH250627C00215000215.0USD60.1860.180.077.0584.3REGULAR2025-05-15 18:22:210.7725852819824219True9.00.0
968UNH2025-06-27callsUNH250627C00225000225.0USD71.2671.268.070.274.15REGULAR2025-05-16 19:45:430.7637963073730469True7.00.0
969UNH2025-06-27callsUNH250627C00230000230.0USD69.6269.6227.065.4569.95REGULAR2025-05-16 19:16:240.7424342163085937True3.00.0
970UNH2025-06-27callsUNH250627C00235000235.0USD54.6554.654.060.6565.15REGULAR2025-05-16 14:06:260.7049590051269532True5.00.0
971UNH2025-06-27callsUNH250627C00240000240.0USD60.060.011.057.9561.55REGULAR2025-05-16 19:05:570.7335842071533203True12.00.0
972UNH2025-06-27callsUNH250627C00245000245.0USD59.459.42.053.557.65REGULAR2025-05-16 19:14:460.7155179815673829True2.00.0
973UNH2025-06-27callsUNH250627C00250000250.0USD51.651.630.050.153.25REGULAR2025-05-16 19:49:410.7043486596679689True28.00.0
974UNH2025-06-27callsUNH250627C00255000255.0USD48.548.535.046.4550.2REGULAR2025-05-16 19:59:480.707583490600586True45.00.0
975UNH2025-06-27callsUNH250627C00260000260.0USD46.546.560.043.845.75REGULAR2025-05-16 19:12:060.699771068725586True99.00.0
976UNH2025-06-27callsUNH250627C00265000265.0USD42.042.037.039.5544.3REGULAR2025-05-16 19:41:290.7088041815185546True102.00.0
977UNH2025-06-27callsUNH250627C00270000270.0USD37.537.5155.036.939.55REGULAR2025-05-16 19:56:050.6887238159179689True120.00.0
978UNH2025-06-27callsUNH250627C00275000275.0USD35.035.0161.034.3535.65REGULAR2025-05-16 19:54:230.6787751849365236True59.00.0
979UNH2025-06-27callsUNH250627C00280000280.0USD32.2332.23321.031.733.55REGULAR2025-05-16 19:52:450.68789984954834True203.00.0
980UNH2025-06-27callsUNH250627C00285000285.0USD29.629.6114.029.130.8REGULAR2025-05-16 19:59:290.6846955358886719True15.00.0
981UNH2025-06-27callsUNH250627C00290000290.0USD27.527.5369.026.828.85REGULAR2025-05-16 19:59:080.6919281295776368True479.00.0
982UNH2025-06-27callsUNH250627C00295000295.0USD25.525.5130.024.7525.5REGULAR2025-05-16 19:59:510.6804231176757813False24.00.0
983UNH2025-06-27callsUNH250627C00300000300.0USD22.7422.74861.022.1523.55REGULAR2025-05-16 19:59:570.67618121673584False381.00.0
984UNH2025-06-27callsUNH250627C00305000305.0USD20.5520.55135.020.121.75REGULAR2025-05-16 19:59:010.6772493212890626False72.00.0
985UNH2025-06-27callsUNH250627C00310000310.0USD18.9718.97160.017.6520.8REGULAR2025-05-16 19:53:570.6806367385864259False136.00.0
986UNH2025-06-27callsUNH250627C00315000315.0USD16.9816.98168.015.8517.45REGULAR2025-05-16 19:57:380.6575961975097657False226.00.0
987UNH2025-06-27callsUNH250627C00320000320.0USD15.6915.69423.014.916.05REGULAR2025-05-16 19:57:070.6679110357666018False314.00.0
988UNH2025-06-27callsUNH250627C00325000325.0USD14.014.0160.013.6514.4REGULAR2025-05-16 19:57:380.6677279321289065False143.00.0
989UNH2025-06-27callsUNH250627C00330000330.0USD12.7612.76412.012.6513.1REGULAR2025-05-16 19:58:170.6727327648925783False294.00.0
990UNH2025-06-27callsUNH250627C00335000335.0USD11.5511.5534.011.1511.95REGULAR2025-05-16 19:58:170.6698641412353517False168.00.0
991UNH2025-06-27callsUNH250627C00340000340.0USD10.710.795.09.010.85REGULAR2025-05-16 19:58:300.6546055047607424False150.00.0
992UNH2025-06-27callsUNH250627C00345000345.0USD9.759.7560.09.159.95REGULAR2025-05-16 19:52:370.6744417321777345False104.00.0
993UNH2025-06-27callsUNH250627C00350000350.0USD8.653.0499997711.08.658.75REGULAR2025-05-16 19:59:360.6773713903808594False570.054.46428
994UNH2025-06-27callsUNH250627C00355000355.0USD8.28.245.07.759.1REGULAR2025-05-16 19:16:220.6971465832519532False127.00.0
995UNH2025-06-27callsUNH250627C00360000360.0USD7.397.39173.06.857.55REGULAR2025-05-16 19:55:040.6826813958740237False135.00.0
996UNH2025-06-27callsUNH250627C00365000365.0USD7.07.027.06.256.95REGULAR2025-05-16 19:20:270.6871979522705078False85.00.0
997UNH2025-06-27callsUNH250627C00370000370.0USD6.242.2399998102.05.76.45REGULAR2025-05-16 19:52:420.6925079577636719False313.055.999992
998UNH2025-06-27callsUNH250627C00375000375.0USD5.75.787.05.35.85REGULAR2025-05-16 19:57:190.6969024450683594False94.00.0
999UNH2025-06-27callsUNH250627C00380000380.0USD5.22.14999991731.05.155.2REGULAR2025-05-16 19:59:590.7036772796630859False225.070.4918
1000UNH2025-06-27callsUNH250627C00385000385.0USD4.851.9499998108.04.65.15REGULAR2025-05-16 19:59:480.7132597033691408False124.067.24137
1001UNH2025-06-27callsUNH250627C00390000390.0USD4.441.670000133.04.34.65REGULAR2025-05-16 19:48:090.7169217761230469False169.060.28881
1002UNH2025-06-27callsUNH250627C00395000395.0USD4.251.724.03.754.25REGULAR2025-05-16 19:19:320.7152738433837891False110.067.98419
1003UNH2025-06-27callsUNH250627C00400000400.0USD3.771.38999991622.03.653.8REGULAR2025-05-16 19:59:190.7216824707031251False2475.058.403355
1004UNH2025-06-27callsUNH250627C00405000405.0USD3.41.300000226.03.23.65REGULAR2025-05-16 19:42:560.7254055780029296False43.061.904778
1005UNH2025-06-27callsUNH250627C00410000410.0USD3.311.159999822.02.923.4REGULAR2025-05-16 19:30:490.729616961669922False49.053.95348
1006UNH2025-06-27callsUNH250627C00415000415.0USD3.121.339999915.02.75.4REGULAR2025-05-16 19:27:160.7966939276123046False21.075.28089
1007UNH2025-06-27callsUNH250627C00420000420.0USD2.80.949999953.02.494.85REGULAR2025-05-16 19:59:490.7951680639648437False95.051.351345
1008UNH2025-06-27callsUNH250627C00425000425.0USD2.570.95999992.02.424.6REGULAR2025-05-16 19:18:140.8043232458496092False18.059.627323
1009UNH2025-06-27callsUNH250627C00430000430.0USD2.590.97999999.02.022.58REGULAR2025-05-16 19:59:200.7456080126953125False91.060.869556
1010UNH2025-06-27callsUNH250627C00435000435.0USD2.192.1910.01.792.78REGULAR2025-05-16 17:55:330.7609887182617189False6.00.0
1011UNH2025-06-27callsUNH250627C00440000440.0USD1.960.761.01.674.6REGULAR2025-05-16 19:31:200.8339860351562498False42.063.333332
1012UNH2025-06-27callsUNH250627C00445000445.0USD1.951.9533.01.234.6REGULAR2025-05-16 19:08:450.8365494860839842False36.00.0
1013UNH2025-06-27callsUNH250627C00450000450.0USD1.830.550000151.01.581.9REGULAR2025-05-16 19:55:520.7651390673828126False97.042.968758
1014UNH2025-06-27callsUNH250627C00455000455.0USD2.082.080.00.821.96REGULAR2025-05-15 16:32:200.7473169799804689False1.00.0
1015UNH2025-06-27callsUNH250627C00460000460.0USD1.491.4910.01.491.97REGULAR2025-05-16 18:37:140.7937032348632812False16.00.0
1016UNH2025-06-27callsUNH250627C00470000470.0USD1.490.320000054.01.092.23REGULAR2025-05-16 19:59:190.8159198095703124False9.027.350431
1017UNH2025-06-27callsUNH250627C00475000475.0USD1.671.670.00.923.35REGULAR2025-05-12 19:12:530.8712171081542968False1.00.0
1018UNH2025-06-27callsUNH250627C00480000480.0USD0.87-0.0299999713.00.61.4REGULAR2025-05-16 15:01:580.77148666015625False24.0-3.3333302
1019UNH2025-06-27callsUNH250627C00490000490.0USD1.250.435.00.622.19REGULAR2025-05-16 19:12:370.8444839770507812False4.052.43903
1020UNH2025-06-27callsUNH250627C00495000495.0USD1.481.4810.00.52.92REGULAR2025-05-16 15:09:290.8881847119140623False0.00.0
1021UNH2025-06-27callsUNH250627C00500000500.0USD0.990.32545.00.931.02REGULAR2025-05-16 19:59:030.818117053222656False853.047.761192
1022UNH2025-06-27callsUNH250627C00505000505.0USD1.421.4210.00.712.18REGULAR2025-05-16 15:09:290.8869640209960936False0.00.0
1023UNH2025-06-27callsUNH250627C00510000510.0USD1.60.9910.00.021.75REGULAR2025-05-16 15:10:560.8291032714843749False5.0162.29507
1024UNH2025-06-27callsUNH250627C00520000520.0USD1.581.5810.00.391.65REGULAR2025-05-16 15:10:560.8715833154296875False0.00.0
1025UNH2025-06-27callsUNH250627C00530000530.0USD0.980.983.00.661.84REGULAR2025-05-16 19:07:020.9243171630859376False1.00.0
1026UNH2025-06-27callsUNH250627C00540000540.0USD1.110.02.00.131.41REGULAR2025-05-15 19:47:400.877930908203125False20.00.0
1027UNH2025-06-27callsUNH250627C00550000550.0USD0.650.653.00.251.0REGULAR2025-05-16 19:44:260.8725598681640624False2.00.0
1028UNH2025-06-27callsUNH250627C00555000555.0USD0.950.950.00.232.72REGULAR2025-05-15 17:56:471.007573321533203False10.00.0
1029UNH2025-06-27callsUNH250627C00560000560.0USD1.581.581.00.222.41REGULAR2025-05-16 17:12:550.9992675854492188False10.00.0
1030UNH2025-06-27callsUNH250627C00580000580.0USD0.410.413.00.370.7REGULAR2025-05-16 14:47:090.9123543920898438False16.00.0
1031UNH2025-06-27callsUNH250627C00585000585.0USD0.40.40.00.051.35REGULAR2025-05-14 13:56:310.9565434033203124False7.00.0
1032UNH2025-06-27putsUNH250627P00145000145.0USD0.770.7722.00.41.23REGULAR2025-05-16 17:56:421.0961959252929687False0.00.0
1033UNH2025-06-27putsUNH250627P00150000150.0USD0.80.812.00.721.24REGULAR2025-05-16 19:38:231.0825241186523438False0.00.0
1034UNH2025-06-27putsUNH250627P00160000160.0USD1.071.075.00.231.68REGULAR2025-05-16 19:02:090.9848634326171876False0.00.0
1035UNH2025-06-27putsUNH250627P00165000165.0USD1.221.221.00.621.95REGULAR2025-05-16 19:06:040.9941406835937501False0.00.0
1036UNH2025-06-27putsUNH250627P00170000170.0USD1.551.5517.00.722.14REGULAR2025-05-16 18:08:060.9694827270507812False0.00.0
1037UNH2025-06-27putsUNH250627P00175000175.0USD1.851.853.01.21.7REGULAR2025-05-16 18:01:240.9274909594726561False0.00.0
1038UNH2025-06-27putsUNH250627P00180000180.0USD1.911.914.01.162.47REGULAR2025-05-16 15:28:530.9267585449218749False0.00.0
1039UNH2025-06-27putsUNH250627P00185000185.0USD2.052.0510.01.52.15REGULAR2025-05-16 18:59:350.8835460864257811False0.00.0
1040UNH2025-06-27putsUNH250627P00190000190.0USD2.452.453.00.752.33REGULAR2025-05-16 18:15:480.8100604931640624False0.00.0
1041UNH2025-06-27putsUNH250627P00195000195.0USD3.713.713.02.352.89REGULAR2025-05-16 16:26:070.8696302099609375False0.00.0
1042UNH2025-06-27putsUNH250627P00200000200.0USD2.852.85310.02.853.05REGULAR2025-05-16 19:52:000.8510757080078125False439.00.0
1043UNH2025-06-27putsUNH250627P00205000205.0USD3.653.657.02.193.65REGULAR2025-05-16 17:03:100.8048115222167969False0.00.0
1044UNH2025-06-27putsUNH250627P00210000210.0USD3.953.95161.03.74.1REGULAR2025-05-16 19:45:340.8258074060058591False122.00.0
1045UNH2025-06-27putsUNH250627P00215000215.0USD4.54.570.03.94.65REGULAR2025-05-16 19:26:110.8028584167480468False48.00.0
1046UNH2025-06-27putsUNH250627P00220000220.0USD5.05.0112.04.555.15REGULAR2025-05-16 19:56:110.7888204711914062False103.00.0
1047UNH2025-06-27putsUNH250627P00225000225.0USD5.725.7284.05.06.0REGULAR2025-05-16 19:27:160.7753928710937501False35.00.0
1048UNH2025-06-27putsUNH250627P00230000230.0USD6.526.52246.06.06.85REGULAR2025-05-16 19:56:110.7713035565185546False80.00.0
1049UNH2025-06-27putsUNH250627P00235000235.0USD7.07.051.07.07.8REGULAR2025-05-16 19:59:470.7648949291992189False25.00.0
1050UNH2025-06-27putsUNH250627P00240000240.0USD8.218.21238.07.658.45REGULAR2025-05-16 19:52:450.7418849053955077False96.00.0
1051UNH2025-06-27putsUNH250627P00245000245.0USD9.689.68142.08.89.5REGULAR2025-05-16 19:45:340.7333400689697265False32.00.0
1052UNH2025-06-27putsUNH250627P00250000250.0USD10.510.5367.09.9510.4REGULAR2025-05-16 19:58:190.7185697088623046False238.00.0
1053UNH2025-06-27putsUNH250627P00255000255.0USD12.1312.1373.010.4512.15REGULAR2025-05-16 19:46:180.7039824523925782False56.00.0
1054UNH2025-06-27putsUNH250627P00260000260.0USD13.5913.59193.011.9514.0REGULAR2025-05-16 19:57:070.703250037841797False135.00.0
1055UNH2025-06-27putsUNH250627P00265000265.0USD15.5615.56223.013.5515.6REGULAR2025-05-16 19:46:250.6959258923339844False101.00.0
1056UNH2025-06-27putsUNH250627P00270000270.0USD17.3217.32107.015.7517.5REGULAR2025-05-16 19:56:210.6975738250732424False138.00.0
1057UNH2025-06-27putsUNH250627P00275000275.0USD19.019.0172.017.719.45REGULAR2025-05-16 19:42:120.6921417504882813False48.00.0
1058UNH2025-06-27putsUNH250627P00280000280.0USD21.021.0146.020.321.65REGULAR2025-05-16 19:41:480.6949493395996094False88.00.0
1059UNH2025-06-27putsUNH250627P00285000285.0USD24.0524.0562.022.2523.95REGULAR2025-05-16 19:44:380.686373985900879False17.00.0
1060UNH2025-06-27putsUNH250627P00290000290.0USD25.825.899.025.2526.6REGULAR2025-05-16 19:59:280.6922638195800781False87.00.0
1061UNH2025-06-27putsUNH250627P00295000295.0USD29.0829.0814.027.328.95REGULAR2025-05-16 19:46:180.6782258740234376True31.00.0
1062UNH2025-06-27putsUNH250627P00300000300.0USD31.83-12.80000184.030.532.25REGULAR2025-05-16 19:58:220.6874420904541017True456.0-28.680262
1063UNH2025-06-27putsUNH250627P00305000305.0USD34.634.624.033.2536.45REGULAR2025-05-16 19:34:090.698794515991211True88.00.0
1064UNH2025-06-27putsUNH250627P00310000310.0USD38.8538.8517.036.239.45REGULAR2025-05-16 19:46:370.6939117523193359True138.00.0
1065UNH2025-06-27putsUNH250627P00315000315.0USD41.38-11.48999815.039.743.65REGULAR2025-05-16 18:57:120.7084990087890625True96.0-21.732548
1066UNH2025-06-27putsUNH250627P00320000320.0USD45.4-13.0499996.042.3546.5REGULAR2025-05-16 19:46:510.690982094116211True115.0-22.326773
1067UNH2025-06-27putsUNH250627P00325000325.0USD48.2448.249.046.449.65REGULAR2025-05-16 19:41:520.6926910614013673True79.00.0
1068UNH2025-06-27putsUNH250627P00330000330.0USD52.9-18.19999715.050.752.9REGULAR2025-05-16 19:46:290.6962310650634767True93.0-25.597746
1069UNH2025-06-27putsUNH250627P00335000335.0USD71.5-12.4199987.054.3556.95REGULAR2025-05-16 16:01:370.6990996887207033True27.0-14.799808
1070UNH2025-06-27putsUNH250627P00340000340.0USD71.05-13.9499971.057.261.6REGULAR2025-05-16 16:34:470.6962310650634767True71.0-16.41176
1071UNH2025-06-27putsUNH250627P00345000345.0USD93.4193.410.059.068.0REGULAR2025-05-15 14:21:400.7010527941894531True269.00.0
1072UNH2025-06-27putsUNH250627P00350000350.0USD79.7-4.23000342.063.371.8REGULAR2025-05-16 16:34:470.7019072778320312True58.0-5.039918
1073UNH2025-06-27putsUNH250627P00355000355.0USD95.00.03.067.575.95REGULAR2025-05-15 15:45:160.704226590576172True23.00.0
1074UNH2025-06-27putsUNH250627P00360000360.0USD77.87-14.9899981.071.880.3REGULAR2025-05-16 17:04:230.7092314233398438True64.0-16.142578
1075UNH2025-06-27putsUNH250627P00365000365.0USD89.2-5.8000032.076.1584.65REGULAR2025-05-16 16:38:440.7131376342773439True43.0-6.1052666
1076UNH2025-06-27putsUNH250627P00370000370.0USD103.15-3.09999853.080.5589.0REGULAR2025-05-16 15:58:220.7158231542968749True28.0-2.9176457
1077UNH2025-06-27putsUNH250627P00375000375.0USD99.68-7.38999942.085.0593.6REGULAR2025-05-16 14:29:310.7232693688964844True39.0-6.902026
1078UNH2025-06-27putsUNH250627P00380000380.0USD93.91-15.9699943.091.9598.0REGULAR2025-05-16 19:28:080.7722190747070312True45.0-14.534033
1079UNH2025-06-27putsUNH250627P00385000385.0USD101.18-17.4899981.094.1102.65REGULAR2025-05-16 17:12:530.7311428253173828True34.0-14.738348
1080UNH2025-06-27putsUNH250627P00390000390.0USD106.64-18.4000022.098.75107.3REGULAR2025-05-16 17:24:270.7379786944580078True11.0-14.715292
1081UNH2025-06-27putsUNH250627P00395000395.0USD145.340.05.0103.45111.6REGULAR2025-05-15 14:52:490.7363917962646485True6.00.0
1082UNH2025-06-27putsUNH250627P00400000400.0USD125.0-5.6000061.0108.15116.4REGULAR2025-05-16 13:48:310.7449976672363281True33.0-4.287906
1083UNH2025-06-27putsUNH250627P00405000405.0USD131.8535.6600041.0112.85121.1REGULAR2025-05-16 13:33:300.7498804309082032True5.037.072464
1084UNH2025-06-27putsUNH250627P00410000410.0USD92.540.00.0117.55125.85REGULAR2025-05-13 16:38:270.7547631945800781True2.00.0
1085UNH2025-06-27putsUNH250627P00415000415.0USD160.310.01.0122.3130.6REGULAR2025-05-15 14:27:400.7597680273437502True3.00.0
1086UNH2025-06-27putsUNH250627P00420000420.0USD138.0138.05.0127.1135.35REGULAR2025-05-16 16:48:530.7650169982910158True24.00.0
1087UNH2025-06-27putsUNH250627P00425000425.0USD152.4152.41.0131.9140.15REGULAR2025-05-16 14:44:280.7707542456054688True1.00.0
1088UNH2025-06-27putsUNH250627P00430000430.0USD97.00.01.0136.7144.9REGULAR2025-05-13 13:41:180.7736839038085939True2.00.0
1089UNH2025-06-27putsUNH250627P00435000435.0USD163.49163.490.0141.55149.75REGULAR2025-05-15 19:54:460.7805197729492188True0.00.0
1090UNH2025-06-27putsUNH250627P00440000440.0USD167.490.09.0145.9154.55REGULAR2025-05-15 19:54:460.7663597583007813True15.00.0
1091UNH2025-06-27putsUNH250627P00445000445.0USD184.03184.030.0151.2159.45REGULAR2025-05-15 13:41:370.7897970239257812True4.00.0
1092UNH2025-06-27putsUNH250627P00450000450.0USD163.5163.52.0156.05164.3REGULAR2025-05-16 17:51:010.793825303955078True1.00.0
1093UNH2025-06-27putsUNH250627P00460000460.0USD81.9581.950.0165.8174.05REGULAR2025-05-12 18:26:380.8033466931152342True1.00.0
1094UNH2025-06-27putsUNH250627P00465000465.0USD83.983.90.0170.7178.95REGULAR2025-05-12 14:03:220.8090839404296875True1.00.0
1095UNH2025-06-27putsUNH250627P00485000485.0USD102.00.00.0190.3198.55REGULAR2025-05-09 13:55:370.8244646459960936True7.00.0
1096UNH2025-06-27putsUNH250627P00510000510.0USD131.660.00.0214.9223.15REGULAR2025-05-09 16:53:560.8371598315429687True1.00.0
1097UNH2025-07-18callsUNH250718C00130000130.0USD164.0164.01.0158.6165.95REGULAR2025-05-16 19:01:390.8984385156249999True0.00.0
1098UNH2025-07-18callsUNH250718C00140000140.0USD151.45151.455.0148.85156.2REGULAR2025-05-16 18:48:130.8891612646484374True0.00.0
1099UNH2025-07-18callsUNH250718C00145000145.0USD130.0130.01.0144.0151.35REGULAR2025-05-16 14:45:180.8815929809570311True0.00.0
1100UNH2025-07-18callsUNH250718C00160000160.0USD120.0120.03.0129.55137.7REGULAR2025-05-16 16:34:480.8959971337890623True14.00.0
1101UNH2025-07-18callsUNH250718C00170000170.0USD106.2106.20.0121.05126.6REGULAR2025-05-15 19:14:260.8374039697265624True2.00.0
1102UNH2025-07-18callsUNH250718C00175000175.0USD107.25107.252.0116.05121.8REGULAR2025-05-16 13:56:230.8083515258789062True0.00.0
1103UNH2025-07-18callsUNH250718C00180000180.0USD106.15106.154.0112.05117.45REGULAR2025-05-16 16:50:510.8354508642578123True9.00.0
1104UNH2025-07-18callsUNH250718C00185000185.0USD108.68108.685.0107.25112.65REGULAR2025-05-16 17:05:210.8103046313476561True6.00.0
1105UNH2025-07-18callsUNH250718C00190000190.0USD101.02101.021.0102.3108.9REGULAR2025-05-16 17:46:280.8122577368164061True6.00.0
1106UNH2025-07-18callsUNH250718C00195000195.0USD93.0593.053.098.55103.6REGULAR2025-05-16 16:43:240.799806689453125True1.00.0
1107UNH2025-07-18callsUNH250718C00200000200.0USD96.0596.0545.092.198.6REGULAR2025-05-16 18:52:400.7209500561523439True43.00.0
1108UNH2025-07-18callsUNH250718C00210000210.0USD64.6364.630.084.9588.15REGULAR2025-05-15 15:24:370.7074003869628906True13.00.0
1109UNH2025-07-18callsUNH250718C00220000220.0USD70.170.15.078.082.0REGULAR2025-05-16 16:37:260.7678856219482424True9.00.0
1110UNH2025-07-18callsUNH250718C00230000230.0USD70.5214.519997131.070.0571.5REGULAR2025-05-16 19:54:470.7111845288085938True272.025.928566
1111UNH2025-07-18callsUNH250718C00240000240.0USD65.014.1500029.062.064.25REGULAR2025-05-16 19:03:420.6990996887207033True49.027.826946
1112UNH2025-07-18callsUNH250718C00250000250.0USD52.58.16301.054.857.0REGULAR2025-05-16 19:51:160.6875031250000001True361.018.403248
1113UNH2025-07-18callsUNH250718C00260000260.0USD49.4510.049999255.049.049.85REGULAR2025-05-16 19:59:530.6835969140625001True600.025.50761
1114UNH2025-07-18callsUNH250718C00270000270.0USD43.543.5715.042.4543.5REGULAR2025-05-16 19:53:140.6688570712280274True1379.00.0
1115UNH2025-07-18callsUNH250718C00280000280.0USD37.537.51172.037.1538.25REGULAR2025-05-16 19:59:280.6697115548706055True1518.00.0
1116UNH2025-07-18callsUNH250718C00290000290.0USD32.37.449999788.032.3532.9REGULAR2025-05-16 19:59:470.6638217211914064True649.029.979876
1117UNH2025-07-18callsUNH250718C00300000300.0USD28.16.85000043994.028.028.6REGULAR2025-05-16 19:59:480.6634249966430666False1985.032.235294
1118UNH2025-07-18callsUNH250718C00310000310.0USD23.85.8799991465.023.7525.0REGULAR2025-05-16 19:59:290.6615024084472658False596.032.812492
1119UNH2025-07-18callsUNH250718C00320000320.0USD20.24.9500011050.020.2521.0REGULAR2025-05-16 19:59:200.653873090209961False2160.032.459023
1120UNH2025-07-18callsUNH250718C00330000330.0USD17.384.869999793.017.2517.8REGULAR2025-05-16 19:59:190.6510349838256836False1796.038.92885
1121UNH2025-07-18callsUNH250718C00340000340.0USD14.83.6000004582.014.7515.6REGULAR2025-05-16 19:53:370.6564975756835938False1357.032.14286
1122UNH2025-07-18callsUNH250718C00350000350.0USD12.63.20000084006.012.712.8REGULAR2025-05-16 19:59:310.6525303302001955False3345.034.042564
1123UNH2025-07-18callsUNH250718C00360000360.0USD10.73.232342.010.510.9REGULAR2025-05-16 19:59:340.6497837756347657False587.043.239628
1124UNH2025-07-18callsUNH250718C00370000370.0USD9.272.68000032248.09.19.35REGULAR2025-05-16 19:59:570.6550937811279298False1506.040.667683
1125UNH2025-07-18callsUNH250718C00380000380.0USD8.02.212460.07.88.15REGULAR2025-05-16 19:58:490.6607089593505859False1245.038.16926
1126UNH2025-07-18callsUNH250718C00390000390.0USD6.91.9500003170.06.757.0REGULAR2025-05-16 19:59:510.6654086193847659False732.039.393948
1127UNH2025-07-18callsUNH250718C00400000400.0USD5.951.713865.05.96.0REGULAR2025-05-16 19:59:430.6705965557861329False4411.040.330193
1128UNH2025-07-18callsUNH250718C00410000410.0USD5.231.48344.05.055.45REGULAR2025-05-16 19:57:560.6792024267578126False1380.039.466667
1129UNH2025-07-18callsUNH250718C00420000420.0USD4.591.2200003416.04.454.8REGULAR2025-05-16 19:58:500.6868317449951173False1137.036.20179
1130UNH2025-07-18callsUNH250718C00430000430.0USD4.021.2133.03.74.2REGULAR2025-05-16 19:57:110.6884186431884767False765.042.553196
1131UNH2025-07-18callsUNH250718C00440000440.0USD3.550.8499999556.03.53.6REGULAR2025-05-16 19:59:490.6984893432617189False1630.031.481478
1132UNH2025-07-18callsUNH250718C00450000450.0USD3.921.5800002952.03.23.25REGULAR2025-05-16 19:59:520.7094755615234375False3147.067.52138
1133UNH2025-07-18callsUNH250718C00460000460.0USD2.850.7099998117.02.743.0REGULAR2025-05-16 19:43:500.7164334997558592False1131.033.17756
1134UNH2025-07-18callsUNH250718C00470000470.0USD2.710.75105.02.462.86REGULAR2025-05-16 19:56:050.7292507543945312False710.038.265305
1135UNH2025-07-18callsUNH250718C00480000480.0USD2.40.60000014105.02.222.63REGULAR2025-05-16 19:41:340.7386500744628905False755.033.333344
1136UNH2025-07-18callsUNH250718C00490000490.0USD2.170.670000156.02.052.49REGULAR2025-05-16 19:46:490.7514673291015624False472.044.66667
1137UNH2025-07-18callsUNH250718C00500000500.0USD2.00.531208.01.812.09REGULAR2025-05-16 19:59:480.7509790527343749False3263.036.05442
1138UNH2025-07-18callsUNH250718C00510000510.0USD1.750.2633.01.581.95REGULAR2025-05-16 19:57:090.757936990966797False326.017.449663
1139UNH2025-07-18callsUNH250718C00520000520.0USD1.650.4599999278.01.32.0REGULAR2025-05-16 19:55:020.7688011401367189False232.038.655453
1140UNH2025-07-18callsUNH250718C00530000530.0USD1.60.550000169.01.151.89REGULAR2025-05-16 19:35:000.7771018383789063False1101.052.380962
1141UNH2025-07-18callsUNH250718C00540000540.0USD1.410.2400000142.01.021.51REGULAR2025-05-16 19:15:280.7717307983398438False270.020.512823
1142UNH2025-07-18callsUNH250718C00550000550.0USD1.250.35000002426.01.11.3REGULAR2025-05-16 19:51:400.7829611547851563False1329.038.888893
1143UNH2025-07-18callsUNH250718C00560000560.0USD1.190.3100000668.01.01.4REGULAR2025-05-16 19:14:020.8005391040039063False167.035.22728
1144UNH2025-07-18callsUNH250718C00570000570.0USD1.020.268.00.781.3REGULAR2025-05-16 18:28:070.7995625512695312False854.034.210526
1145UNH2025-07-18callsUNH250718C00580000580.0USD1.230.556.00.951.58REGULAR2025-05-16 19:57:360.8415543188476562False134.080.882355
1146UNH2025-07-18callsUNH250718C00590000590.0USD1.410.7612.00.681.45REGULAR2025-05-16 19:49:330.8352067260742186False488.0116.92308
1147UNH2025-07-18callsUNH250718C00600000600.0USD0.880.26161.00.790.88REGULAR2025-05-16 19:58:160.8210467114257811False361.041.935482
1148UNH2025-07-18callsUNH250718C00610000610.0USD0.610.022.00.641.39REGULAR2025-05-15 19:12:270.860352958984375False209.00.0
1149UNH2025-07-18callsUNH250718C00620000620.0USD0.620.10000002477.00.641.15REGULAR2025-05-16 18:12:030.8596205444335938False153.019.230774
1150UNH2025-07-18callsUNH250718C00630000630.0USD0.490.013.00.651.25REGULAR2025-05-15 16:24:120.8818371191406249False70.00.0
1151UNH2025-07-18callsUNH250718C00640000640.0USD0.740.09.00.250.9REGULAR2025-05-15 17:29:380.8361832788085937False417.00.0
1152UNH2025-07-18callsUNH250718C00650000650.0USD0.560.3127.00.260.85REGULAR2025-05-16 19:59:400.8457046679687499False61.0124.0
1153UNH2025-07-18callsUNH250718C00660000660.0USD0.60.02.00.243.05REGULAR2025-04-29 14:28:041.0048877880859375False27.00.0
1154UNH2025-07-18callsUNH250718C00670000670.0USD0.380.06.00.03.1REGULAR2025-05-09 18:18:531.0095264367675783False31.00.0
1155UNH2025-07-18callsUNH250718C00680000680.0USD0.440.034.00.013.1REGULAR2025-05-08 19:29:021.0241748010253908False178.00.0
1156UNH2025-07-18callsUNH250718C00690000690.0USD0.19-0.311.00.20.83REGULAR2025-05-16 19:56:080.8886729882812499False123.0-62.0
1157UNH2025-07-18callsUNH250718C00700000700.0USD0.410.0099999911.00.150.67REGULAR2025-05-16 19:36:080.875977802734375False135.02.4999976
1158UNH2025-07-18callsUNH250718C00710000710.0USD3.10.01.00.00.0REGULAR2025-04-15 19:35:210.500005False0.00.0
1159UNH2025-07-18callsUNH250718C00720000720.0USD1.340.01.00.012.98REGULAR2025-05-05 16:32:411.0712937060546879False5.00.0
1160UNH2025-07-18callsUNH250718C00730000730.0USD0.760.02.00.132.87REGULAR2025-05-14 19:57:551.0847213732910155False11.00.0
1161UNH2025-07-18callsUNH250718C00740000740.0USD0.270.070000011.00.050.49REGULAR2025-05-16 15:46:470.8789074609374999False33.035.000004
1162UNH2025-07-18callsUNH250718C00750000750.0USD0.50.02.00.011.64REGULAR2025-05-14 19:57:551.0190478735351562False20.00.0
1163UNH2025-07-18callsUNH250718C00760000760.0USD0.170.170.00.12.89REGULAR2025-05-15 19:33:091.121342283935547False1.00.0
1164UNH2025-07-18callsUNH250718C00770000770.0USD0.170.171.00.012.82REGULAR2025-05-16 16:02:111.1240278173828124False1.00.0
1165UNH2025-07-18callsUNH250718C00800000800.0USD0.150.150.00.011.55REGULAR2025-05-15 15:16:241.066899196777344False2.00.0
1166UNH2025-07-18callsUNH250718C00830000830.0USD0.110.110.00.00.15REGULAR2025-05-15 19:27:360.8554701953125False47.00.0
1167UNH2025-07-18callsUNH250718C00840000840.0USD0.10.10.00.02.74REGULAR2025-05-15 19:18:591.1970254992675784False1.00.0
1168UNH2025-07-18callsUNH250718C00850000850.0USD0.12-0.0099999984.00.010.31REGULAR2025-05-16 17:52:270.936524072265625False31.0-7.6923065
1169UNH2025-07-18callsUNH250718C00860000860.0USD0.150.08000000626.00.050.26REGULAR2025-05-16 18:07:290.9423833886718749False1285.0114.28572
1170UNH2025-07-18putsUNH250718P00130000130.0USD0.630.63550.00.50.75REGULAR2025-05-16 19:59:150.973633076171875False0.00.0
1171UNH2025-07-18putsUNH250718P00135000135.0USD1.231.2331.00.340.98REGULAR2025-05-16 16:33:130.9399420068359375False0.00.0
1172UNH2025-07-18putsUNH250718P00140000140.0USD1.11.151.00.651.12REGULAR2025-05-16 17:25:050.9443364941406249False0.00.0
1173UNH2025-07-18putsUNH250718P00145000145.0USD1.231.233.00.91.31REGULAR2025-05-16 18:29:560.9399420068359375False0.00.0
1174UNH2025-07-18putsUNH250718P00150000150.0USD1.41.442.01.081.75REGULAR2025-05-16 19:39:300.9423833886718749False0.00.0
1175UNH2025-07-18putsUNH250718P00155000155.0USD1.781.784.01.231.71REGULAR2025-05-16 17:10:590.9084481811523437False0.00.0
1176UNH2025-07-18putsUNH250718P00160000160.0USD1.731.73519.01.722.0REGULAR2025-05-16 19:59:330.9114999084472657False1409.00.0
1177UNH2025-07-18putsUNH250718P00165000165.0USD2.032.03146.01.992.17REGULAR2025-05-16 19:11:090.89257919921875False320.00.0
1178UNH2025-07-18putsUNH250718P00170000170.0USD2.292.2932.02.062.49REGULAR2025-05-16 18:46:220.870118486328125False122.00.0
1179UNH2025-07-18putsUNH250718P00175000175.0USD2.612.61232.02.432.64REGULAR2025-05-16 19:57:550.8520522607421875False291.00.0
1180UNH2025-07-18putsUNH250718P00180000180.0USD2.942.94180.02.833.0REGULAR2025-05-16 19:55:220.8410660424804688False566.00.0
1181UNH2025-07-18putsUNH250718P00185000185.0USD3.333.3330.03.053.35REGULAR2025-05-16 19:51:330.821168780517578False70.00.0
1182UNH2025-07-18putsUNH250718P00190000190.0USD3.723.72261.03.553.8REGULAR2025-05-16 19:57:160.8115253222656249False156.00.0
1183UNH2025-07-18putsUNH250718P00195000195.0USD4.284.2873.04.054.3REGULAR2025-05-16 19:46:430.8005391040039063False74.00.0
1184UNH2025-07-18putsUNH250718P00200000200.0USD4.654.651268.04.64.9REGULAR2025-05-16 19:59:450.7908956457519531False466.00.0
1185UNH2025-07-18putsUNH250718P00210000210.0USD5.955.95304.05.756.05REGULAR2025-05-16 19:57:240.7640404455566407False267.00.0
1186UNH2025-07-18putsUNH250718P00220000220.0USD7.447.44710.07.157.6REGULAR2025-05-16 19:55:220.7417628363037108False209.00.0
1187UNH2025-07-18putsUNH250718P00230000230.0USD9.07-4.6800003363.09.059.85REGULAR2025-05-16 19:59:260.7304714453125False784.0-34.036366
1188UNH2025-07-18putsUNH250718P00240000240.0USD11.55-5.2799997398.010.611.75REGULAR2025-05-16 19:59:090.6980010668945313False759.0-31.372547
1189UNH2025-07-18putsUNH250718P00250000250.0USD14.34-6.1399994600.013.0514.25REGULAR2025-05-16 19:57:460.6786225985717774False2012.0-29.980465
1190UNH2025-07-18putsUNH250718P00260000260.0USD17.35-7.6800003229.015.8517.8REGULAR2025-05-16 19:59:480.6669344830322268False1376.0-30.68318
1191UNH2025-07-18putsUNH250718P00270000270.0USD21.45-7.91868.019.8521.95REGULAR2025-05-16 19:58:190.6652255157470706False784.0-26.941416
1192UNH2025-07-18putsUNH250718P00280000280.0USD25.97-8.559999455.024.325.9REGULAR2025-05-16 19:58:400.6548191256713869False1638.0-24.790037
1193UNH2025-07-18putsUNH250718P00290000290.0USD29.75-10.880001791.029.830.95REGULAR2025-05-16 19:59:550.6567722311401368False773.0-26.778244
1194UNH2025-07-18putsUNH250718P00300000300.0USD36.23-10.77288.035.1536.45REGULAR2025-05-16 19:59:200.6512486047363282True1695.0-22.914894
1195UNH2025-07-18putsUNH250718P00310000310.0USD42.0-12.20000141.041.5542.65REGULAR2025-05-16 19:51:190.6539951593017579True583.0-22.509226
1196UNH2025-07-18putsUNH250718P00320000320.0USD48.45-12.149998109.047.449.85REGULAR2025-05-16 19:29:170.6520420538330078True905.0-20.049501
1197UNH2025-07-18putsUNH250718P00330000330.0USD54.6-15.630005186.053.8556.85REGULAR2025-05-16 19:20:180.6453282537841796True1053.0-22.255451
1198UNH2025-07-18putsUNH250718P00340000340.0USD62.46-14.69000216.061.063.7REGULAR2025-05-16 19:39:580.6356237609863282True313.0-19.040833
1199UNH2025-07-18putsUNH250718P00350000350.0USD69.45-15.56000534.069.571.2REGULAR2025-05-16 19:10:560.6408116973876954True1317.0-18.303734
1200UNH2025-07-18putsUNH250718P00360000360.0USD79.56-17.4400026.077.9580.2REGULAR2025-05-16 17:05:290.6572910247802735True1336.0-17.979383
1201UNH2025-07-18putsUNH250718P00370000370.0USD99.47-11.58000214.086.588.25REGULAR2025-05-16 14:56:050.6568637829589845True353.0-10.427736
1202UNH2025-07-18putsUNH250718P00380000380.0USD94.9-16.84999820.094.25100.3REGULAR2025-05-16 19:07:140.6957427886962892True784.0-15.078299
1203UNH2025-07-18putsUNH250718P00390000390.0USD103.7-19.05000325.0101.8106.9REGULAR2025-05-16 19:06:510.6456944610595703True400.0-15.519351
1204UNH2025-07-18putsUNH250718P00400000400.0USD114.54-17.98999815.0110.6115.5REGULAR2025-05-16 19:31:290.6355627264404298True957.0-13.574285
1205UNH2025-07-18putsUNH250718P00410000410.0USD122.65-17.04999520.0122.35125.45REGULAR2025-05-16 19:22:250.6998321032714845True418.0-12.204721
1206UNH2025-07-18putsUNH250718P00420000420.0USD134.95-19.4799963.0131.45133.9REGULAR2025-05-16 17:00:500.68555001953125True738.0-12.614126
1207UNH2025-07-18putsUNH250718P00430000430.0USD144.13-13.8799933.0138.65146.0REGULAR2025-05-16 19:43:200.7010527941894531True210.0-8.784248
1208UNH2025-07-18putsUNH250718P00440000440.0USD150.46-18.94999715.0150.4155.0REGULAR2025-05-16 19:12:060.7458521508789062True230.0-11.185879
1209UNH2025-07-18putsUNH250718P00450000450.0USD162.0-34.02.0158.95165.15REGULAR2025-05-16 18:54:360.7452418054199219True332.0-17.34694
1210UNH2025-07-18putsUNH250718P00460000460.0USD172.3-26.08000212.0168.95174.3REGULAR2025-05-16 18:39:480.7514673291015624True513.0-13.146487
1211UNH2025-07-18putsUNH250718P00470000470.0USD182.07-28.52999912.0178.65184.05REGULAR2025-05-16 18:39:480.7627587200927735True695.0-13.547008
1212UNH2025-07-18putsUNH250718P00480000480.0USD204.89-13.49000551.0187.15194.3REGULAR2025-05-16 15:29:140.75195560546875True187.0-6.177308
1213UNH2025-07-18putsUNH250718P00490000490.0USD235.20.01.0196.5204.2REGULAR2025-05-15 13:59:120.7513452600097656True92.00.0
1214UNH2025-07-18putsUNH250718P00500000500.0USD210.42-41.584.0206.2214.0REGULAR2025-05-16 19:31:290.755983885498047True147.0-16.5
1215UNH2025-07-18putsUNH250718P00510000510.0USD199.350.08.0215.55223.65REGULAR2025-05-13 19:02:210.7376735217285155True131.00.0
1216UNH2025-07-18putsUNH250718P00520000520.0USD244.6432.0200045.0225.9233.45REGULAR2025-05-16 16:27:370.7640404455566407True106.015.059733
1217UNH2025-07-18putsUNH250718P00530000530.0USD151.050.042.0235.75243.35REGULAR2025-05-12 18:34:200.772463212890625True40.00.0
1218UNH2025-07-18putsUNH250718P00540000540.0USD263.15-4.42999271.0245.85253.25REGULAR2025-05-16 14:38:470.7912618530273439True185.0-1.655577
1219UNH2025-07-18putsUNH250718P00550000550.0USD222.40.02.0255.0263.1REGULAR2025-05-13 13:51:380.7570825073242189True37.00.0
1220UNH2025-07-18putsUNH250718P00560000560.0USD289.10.02.0265.65272.95REGULAR2025-05-15 18:42:500.8027363476562499True20.00.0
1221UNH2025-07-18putsUNH250718P00570000570.0USD135.030.05.0274.8282.95REGULAR2025-04-23 17:25:090.7680687255859376True20.00.0
1222UNH2025-07-18putsUNH250718P00580000580.0USD162.810.01.0285.4292.8REGULAR2025-04-25 17:40:060.8137225659179688True10.00.0
1223UNH2025-07-18putsUNH250718P00590000590.0USD140.650.06.0295.3302.7REGULAR2025-04-17 18:40:490.8171405004882811True14.00.0
1224UNH2025-07-18putsUNH250718P00600000600.0USD308.9191.669982.0305.25312.6REGULAR2025-05-16 18:40:520.8225115405273438True0.0163.49907
1225UNH2025-07-18putsUNH250718P00610000610.0USD40.70.00.0315.25322.5REGULAR2025-04-16 15:09:540.8303239624023437True0.00.0
1226UNH2025-07-18putsUNH250718P00620000620.0USD46.70.07.0325.15332.55REGULAR2025-04-16 16:09:250.8413101806640625True0.00.0
1227UNH2025-07-18putsUNH250718P00660000660.0USD74.30.00.0365.05372.35REGULAR2025-04-16 15:10:070.8718274536132812True0.00.0
1228UNH2025-07-18putsUNH250718P00700000700.0USD108.850.00.0405.1412.4REGULAR2025-04-16 15:10:240.9323737231445313True0.00.0
1229UNH2025-07-18putsUNH250718P00710000710.0USD118.30.02.0415.05422.05REGULAR2025-04-16 15:10:310.903321279296875True0.00.0
1230UNH2025-08-15callsUNH250815C00135000135.0USD159.4159.41.0154.2162.0REGULAR2025-05-16 19:18:230.8620619262695313True0.00.0
1231UNH2025-08-15callsUNH250815C00150000150.0USD130.78130.781.0139.85147.7REGULAR2025-05-16 13:39:380.8262956823730467True0.00.0
1232UNH2025-08-15callsUNH250815C00155000155.0USD127.05127.052.0135.1142.9REGULAR2025-05-16 14:36:170.8103046313476561True0.00.0
1233UNH2025-08-15callsUNH250815C00160000160.0USD120.2120.27.0130.35137.7REGULAR2025-05-16 16:34:240.7773459765625True3.00.0
1234UNH2025-08-15callsUNH250815C00165000165.0USD127.0127.010.0125.7133.15REGULAR2025-05-16 17:16:110.7728294201660157True4.00.0
1235UNH2025-08-15callsUNH250815C00170000170.0USD123.15123.1528.0121.15126.5REGULAR2025-05-16 18:29:150.6949493395996094True4.00.0
1236UNH2025-08-15callsUNH250815C00175000175.0USD112.0112.04.0116.75122.7REGULAR2025-05-16 16:40:040.7248562670898437True3.00.0
1237UNH2025-08-15callsUNH250815C00180000180.0USD103.4103.410.0113.3119.45REGULAR2025-05-16 13:42:000.7805197729492188True2.00.0
1238UNH2025-08-15callsUNH250815C00185000185.0USD110.65110.6556.0109.75112.2REGULAR2025-05-16 19:49:000.7260769580078125True1.00.0
1239UNH2025-08-15callsUNH250815C00190000190.0USD93.393.336.0104.8109.0REGULAR2025-05-16 16:27:060.734255587158203True1.00.0
1240UNH2025-08-15callsUNH250815C00195000195.0USD102.47102.4712.0101.5106.25REGULAR2025-05-16 18:39:330.7777121838378906True17.00.0
1241UNH2025-08-15callsUNH250815C00200000200.0USD98.1298.12103.097.599.75REGULAR2025-05-16 19:42:420.7323635162353515True16.00.0
1242UNH2025-08-15callsUNH250815C00210000210.0USD88.3888.3885.089.391.8REGULAR2025-05-16 18:26:470.7253445434570311True3.00.0
1243UNH2025-08-15callsUNH250815C00220000220.0USD82.1582.15128.081.2583.15REGULAR2025-05-16 19:23:160.70117486328125True130.00.0
1244UNH2025-08-15callsUNH250815C00230000230.0USD75.1514.080002145.073.6576.0REGULAR2025-05-16 19:20:510.6959869268798828True93.023.055513
1245UNH2025-08-15callsUNH250815C00240000240.0USD66.4814.480003105.065.469.55REGULAR2025-05-16 19:50:130.6823762231445314True51.027.84616
1246UNH2025-08-15callsUNH250815C00250000250.0USD60.513.0200.059.260.85REGULAR2025-05-16 19:48:370.6593661993408204True198.027.36842
1247UNH2025-08-15callsUNH250815C00260000260.0USD53.653.61201.053.2554.65REGULAR2025-05-16 19:59:530.6575656802368165True968.00.0
1248UNH2025-08-15callsUNH250815C00270000270.0USD47.347.3404.047.248.4REGULAR2025-05-16 19:56:340.6459385992431641True856.00.0
1249UNH2025-08-15callsUNH250815C00280000280.0USD42.39.439999583.041.7543.0REGULAR2025-05-16 19:59:480.6401403173828125True355.028.72793
1250UNH2025-08-15callsUNH250815C00290000290.0USD36.927.949999340.036.8538.25REGULAR2025-05-16 19:58:580.6373632455444337True284.027.442179
1251UNH2025-08-15callsUNH250815C00300000300.0USD32.57.01657.032.2532.9REGULAR2025-05-16 19:59:430.6246680599975586False1240.027.450981
1252UNH2025-08-15callsUNH250815C00310000310.0USD28.356.58407.028.3529.75REGULAR2025-05-16 19:48:250.6300391000366211False431.030.22508
1253UNH2025-08-15callsUNH250815C00320000320.0USD24.65.60000041335.024.5525.15REGULAR2025-05-16 19:59:130.6168861553955078False1842.029.473686
1254UNH2025-08-15callsUNH250815C00330000330.0USD21.55.7416.021.3522.05REGULAR2025-05-16 19:59:470.6155433953857423False1149.036.075947
1255UNH2025-08-15callsUNH250815C00340000340.0USD18.95.0999994199.018.2518.85REGULAR2025-05-16 19:48:050.6078530426025393False421.036.956516
1256UNH2025-08-15callsUNH250815C00350000350.0USD16.03.94999981299.015.7516.4REGULAR2025-05-16 19:59:510.606571317138672False2205.032.780083
1257UNH2025-08-15callsUNH250815C00360000360.0USD13.753.5770.013.614.5REGULAR2025-05-16 19:56:240.6084633880615236False306.034.146343
1258UNH2025-08-15callsUNH250815C00370000370.0USD12.03.02447.011.912.45REGULAR2025-05-16 19:57:310.6082802844238282False686.033.333336
1259UNH2025-08-15callsUNH250815C00380000380.0USD10.52.751390.010.3510.7REGULAR2025-05-16 19:58:390.6079751116943359False1408.035.48387
1260UNH2025-08-15callsUNH250815C00390000390.0USD9.052.5259.08.559.3REGULAR2025-05-16 19:56:330.6038552798461917False568.038.16794
1261UNH2025-08-15callsUNH250815C00400000400.0USD8.012.10000043291.07.98.1REGULAR2025-05-16 19:59:380.6118202880859377False4058.035.533
1262UNH2025-08-15callsUNH250815C00410000410.0USD7.02.0665.07.07.15REGULAR2025-05-16 19:57:470.6164894308471681False403.040.0
1263UNH2025-08-15callsUNH250815C00420000420.0USD6.21.6999998501.06.056.6REGULAR2025-05-16 19:58:580.6228065063476562False1600.037.77777
1264UNH2025-08-15callsUNH250815C00430000430.0USD5.451.3899999115.05.45.9REGULAR2025-05-16 19:42:560.6284216845703126False568.034.23645
1265UNH2025-08-15callsUNH250815C00440000440.0USD4.851.1999998153.04.85.0REGULAR2025-05-16 19:58:040.6287268572998048False6266.032.876705
1266UNH2025-08-15callsUNH250815C00450000450.0USD4.41.10000012306.04.34.45REGULAR2025-05-16 19:59:480.6336706555175782False1824.033.333336
1267UNH2025-08-15callsUNH250815C00460000460.0USD3.91.0293.03.84.1REGULAR2025-05-16 19:59:530.6399572137451173False5449.035.416664
1268UNH2025-08-15callsUNH250815C00470000470.0USD3.650.9300000754.03.43.7REGULAR2025-05-16 19:43:050.645084115600586False1267.034.191177
1269UNH2025-08-15callsUNH250815C00480000480.0USD3.170.570000282.03.13.95REGULAR2025-05-16 19:24:250.6644320666503909False721.021.923084
1270UNH2025-08-15callsUNH250815C00490000490.0USD2.860.65999985315.02.633.0REGULAR2025-05-16 19:25:570.6517368811035158False709.029.999992
1271UNH2025-08-15callsUNH250815C00500000500.0USD2.60.559999941513.02.62.63REGULAR2025-05-16 19:59:500.6604037866210939False3243.027.45098
1272UNH2025-08-15callsUNH250815C00510000510.0USD2.280.3999999845.02.262.5REGULAR2025-05-16 19:43:050.6657748266601564False199.021.276594
1273UNH2025-08-15callsUNH250815C00520000520.0USD2.250.7000000551.02.052.54REGULAR2025-05-16 19:32:030.6783479431152344False406.045.161293
1274UNH2025-08-15callsUNH250815C00530000530.0USD2.030.579999921.01.652.29REGULAR2025-05-16 19:30:190.6755403540039064False622.039.999996
1275UNH2025-08-15callsUNH250815C00540000540.0USD1.770.4499999315.01.552.19REGULAR2025-05-16 19:42:430.6851838122558593False242.034.090904
1276UNH2025-08-15callsUNH250815C00550000550.0USD1.710.410000179.01.651.75REGULAR2025-05-16 19:48:170.6890900231933594False751.031.53847
1277UNH2025-08-15callsUNH250815C00560000560.0USD1.520.2400000116.01.522.05REGULAR2025-05-16 19:23:450.7102079760742188False311.018.750002
1278UNH2025-08-15callsUNH250815C00570000570.0USD1.720.4700000317.01.182.02REGULAR2025-05-16 18:53:550.7116728051757812False375.037.600002
1279UNH2025-08-15callsUNH250815C00580000580.0USD1.380.3300000437.01.111.99REGULAR2025-05-16 19:03:150.7220486779785156False146.031.428576
1280UNH2025-08-15callsUNH250815C00590000590.0USD1.560.469999946.00.731.77REGULAR2025-05-16 17:52:440.7108183215332031False420.043.11926
1281UNH2025-08-15callsUNH250815C00600000600.0USD1.20.30000007502.01.181.2REGULAR2025-05-16 19:58:120.7186307434082031False1045.033.333344
1282UNH2025-08-15callsUNH250815C00610000610.0USD1.140.2899999650.00.51.7REGULAR2025-05-16 19:39:490.7229031616210937False329.034.11764
1283UNH2025-08-15callsUNH250815C00620000620.0USD0.77-0.220000031.00.681.75REGULAR2025-05-16 13:30:560.7468287036132812False462.0-22.222225
1284UNH2025-08-15callsUNH250815C00630000630.0USD0.970.01.00.393.05REGULAR2025-05-14 14:11:230.802614278564453False309.00.0
1285UNH2025-08-15callsUNH250815C00640000640.0USD0.90.2624.00.81.0REGULAR2025-05-16 19:54:490.7380397290039062False212.040.625
1286UNH2025-08-15callsUNH250815C00650000650.0USD0.70.0299999711.00.331.54REGULAR2025-05-16 13:31:500.7539087109375False440.04.4776073
1287UNH2025-08-15callsUNH250815C00660000660.0USD0.61-0.289999961.00.392.99REGULAR2025-05-16 16:35:130.8376481079101561False102.0-32.22222
1288UNH2025-08-15callsUNH250815C00670000670.0USD0.750.01.00.651.27REGULAR2025-05-16 18:10:010.7795432202148438False321.00.0
1289UNH2025-08-15callsUNH250815C00680000680.0USD0.750.050.00.271.23REGULAR2025-05-06 17:32:330.7641625146484375False73.00.0
1290UNH2025-08-15callsUNH250815C00690000690.0USD13.050.00.00.02.0REGULAR2025-04-11 16:22:070.8063984204101562False3.00.0
1291UNH2025-08-15callsUNH250815C00700000700.0USD0.650.159999971.00.241.35REGULAR2025-05-16 19:04:290.7915059912109376False257.032.653053
1292UNH2025-08-15callsUNH250815C00720000720.0USD0.650.01.00.03.05REGULAR2025-05-05 16:30:510.8919688537597656False7.00.0
1293UNH2025-08-15callsUNH250815C00730000730.0USD3.80.00.00.00.0REGULAR2025-04-14 14:37:000.2500075False0.00.0
1294UNH2025-08-15callsUNH250815C00740000740.0USD0.590.03.00.02.96REGULAR2025-05-14 13:47:510.9089364575195311False11.00.0
1295UNH2025-08-15callsUNH250815C00750000750.0USD0.680.01.00.192.5REGULAR2025-04-29 16:27:530.9060067993164063False2.00.0
1296UNH2025-08-15callsUNH250815C00760000760.0USD0.40.09999999410.00.20.9REGULAR2025-05-16 14:40:210.8120135986328124False369.033.333332
1297UNH2025-08-15callsUNH250815C00780000780.0USD0.27-0.019999984.00.150.6REGULAR2025-05-16 14:41:340.7929708203125False106.0-6.896545
1298UNH2025-08-15callsUNH250815C00800000800.0USD0.710.092.00.00.0REGULAR2025-03-07 14:47:320.500005False33.00.0
1299UNH2025-08-15callsUNH250815C00820000820.0USD0.320.010.00.02.72REGULAR2025-03-26 15:36:040.97460962890625False36.00.0
1300UNH2025-08-15callsUNH250815C00840000840.0USD0.420.02.00.011.2REGULAR2025-05-07 17:16:160.8911143701171874False149.00.0
1301UNH2025-08-15callsUNH250815C00860000860.0USD1.750.02.00.012.0REGULAR2024-12-06 18:42:100.9682620361328125False2.00.0
1302UNH2025-08-15callsUNH250815C00880000880.0USD0.040.0135.00.00.0REGULAR2025-03-07 19:53:490.500005False66.00.0
1303UNH2025-08-15callsUNH250815C00900000900.0USD0.280.1544.00.140.29REGULAR2025-05-16 19:56:250.8369156933593749False1174.0115.38463
1304UNH2025-08-15putsUNH250815P00130000130.0USD1.191.19120.01.01.19REGULAR2025-05-16 19:59:330.8869640209960936False0.00.0
1305UNH2025-08-15putsUNH250815P00135000135.0USD1.351.3513.00.851.3REGULAR2025-05-16 19:48:590.8466812207031249False0.00.0
1306UNH2025-08-15putsUNH250815P00150000150.0USD2.02.07.01.692.21REGULAR2025-05-16 19:11:590.8343522424316405False0.00.0
1307UNH2025-08-15putsUNH250815P00155000155.0USD2.412.414.01.52.7REGULAR2025-05-16 16:47:470.811403253173828False0.00.0
1308UNH2025-08-15putsUNH250815P00160000160.0USD2.342.34563.02.162.59REGULAR2025-05-16 19:56:060.797853583984375False723.00.0
1309UNH2025-08-15putsUNH250815P00165000165.0USD2.782.7813.02.632.85REGULAR2025-05-16 19:56:060.7886984020996093False78.00.0
1310UNH2025-08-15putsUNH250815P00170000170.0USD3.253.2511.02.853.2REGULAR2025-05-16 18:39:000.7722190747070312False46.00.0
1311UNH2025-08-15putsUNH250815P00175000175.0USD3.593.599.02.853.6REGULAR2025-05-16 19:57:360.7497583618164063False11.00.0
1312UNH2025-08-15putsUNH250815P00180000180.0USD4.04.054.03.74.05REGULAR2025-05-16 19:45:000.7511011218261718False64.00.0
1313UNH2025-08-15putsUNH250815P00185000185.0USD4.44.447.04.34.5REGULAR2025-05-16 19:41:130.7424342163085937False33.00.0
1314UNH2025-08-15putsUNH250815P00190000190.0USD4.954.95693.04.85.0REGULAR2025-05-16 19:42:540.7305935144042968False562.00.0
1315UNH2025-08-15putsUNH250815P00195000195.0USD5.555.5529.05.45.6REGULAR2025-05-16 19:17:290.7210721252441408False81.00.0
1316UNH2025-08-15putsUNH250815P00200000200.0USD6.26.2249.06.06.25REGULAR2025-05-16 19:55:410.7106962524414062False832.00.0
1317UNH2025-08-15putsUNH250815P00210000210.0USD7.657.65154.07.47.85REGULAR2025-05-16 19:56:010.6929351995849609False155.00.0
1318UNH2025-08-15putsUNH250815P00220000220.0USD9.539.53871.09.259.7REGULAR2025-05-16 19:57:280.6781648394775392False515.00.0
1319UNH2025-08-15putsUNH250815P00230000230.0USD11.55-4.9900007271.011.211.9REGULAR2025-05-16 19:59:500.6615024084472658False417.0-30.16929
1320UNH2025-08-15putsUNH250815P00240000240.0USD14.35-5.539999332.013.4514.5REGULAR2025-05-16 19:55:270.6458775646972656False290.0-27.853188
1321UNH2025-08-15putsUNH250815P00250000250.0USD17.49-6.300001198.016.7517.9REGULAR2025-05-16 19:57:460.642703768310547False754.0-26.481718
1322UNH2025-08-15putsUNH250815P00260000260.0USD21.25-7.0301.020.121.05REGULAR2025-05-16 19:49:250.6286658227539064False422.0-24.77876
1323UNH2025-08-15putsUNH250815P00270000270.0USD25.2-9.049999443.024.325.55REGULAR2025-05-16 19:59:070.6279334082031252False367.0-26.423355
1324UNH2025-08-15putsUNH250815P00280000280.0USD29.32-8.240002254.028.729.65REGULAR2025-05-16 19:59:070.6169777072143555False590.0-21.938236
1325UNH2025-08-15putsUNH250815P00290000290.0USD34.09-9.560001119.032.934.55REGULAR2025-05-16 19:59:340.6038552798461917False197.0-21.901491
1326UNH2025-08-15putsUNH250815P00300000300.0USD39.79-10.23999897.038.740.65REGULAR2025-05-16 19:48:330.6076394216918947True820.0-20.467714
1327UNH2025-08-15putsUNH250815P00310000310.0USD46.42-11.91000493.044.3546.4REGULAR2025-05-16 19:49:250.5996133789062501True540.0-20.418314
1328UNH2025-08-15putsUNH250815P00320000320.0USD53.02-10.36000133.051.1552.5REGULAR2025-05-16 18:27:420.5975382043457032True451.0-16.345852
1329UNH2025-08-15putsUNH250815P00330000330.0USD61.7-16.816.057.059.55REGULAR2025-05-16 17:30:330.5885661260986328True368.0-21.401272
1330UNH2025-08-15putsUNH250815P00340000340.0USD66.3-16.9399959.064.466.8REGULAR2025-05-16 19:50:340.5888102642822266True659.0-20.350786
1331UNH2025-08-15putsUNH250815P00350000350.0USD73.5-15.26999737.070.774.7REGULAR2025-05-16 19:50:260.5784343914794923True207.0-17.201754
1332UNH2025-08-15putsUNH250815P00360000360.0USD84.65-11.29999521.079.6582.4REGULAR2025-05-16 17:15:370.5860942269897461True191.0-11.776963
1333UNH2025-08-15putsUNH250815P00370000370.0USD104.0-1.43000033.087.3592.5REGULAR2025-05-16 13:39:590.6012613116455079True336.0-1.3563504
1334UNH2025-08-15putsUNH250815P00380000380.0USD98.07-16.2910.096.099.05REGULAR2025-05-16 19:24:050.5833171551513672True1242.0-14.244493
1335UNH2025-08-15putsUNH250815P00390000390.0USD106.34-15.490005513.0102.1108.0REGULAR2025-05-16 18:59:580.5547529876708985True1613.0-12.714442
1336UNH2025-08-15putsUNH250815P00400000400.0USD114.4-18.4315.0113.3116.65REGULAR2025-05-16 19:41:130.5828288787841795True384.0-13.874878
1337UNH2025-08-15putsUNH250815P00410000410.0USD137.65-12.9200135.0120.2125.5REGULAR2025-05-16 15:20:410.5487105676269532True694.0-8.580735
1338UNH2025-08-15putsUNH250815P00420000420.0USD134.45-15.77000423.0131.9134.45REGULAR2025-05-16 19:59:500.5853923297119141True866.0-10.497939
1339UNH2025-08-15putsUNH250815P00430000430.0USD155.78-10.58999629.0141.85144.6REGULAR2025-05-16 16:36:020.6124306335449221True406.0-6.3653283
1340UNH2025-08-15putsUNH250815P00440000440.0USD167.25-20.39999418.0151.65153.25REGULAR2025-05-16 15:47:110.6103554589843752True749.0-10.8713
1341UNH2025-08-15putsUNH250815P00450000450.0USD163.51-21.399.0159.8164.65REGULAR2025-05-16 18:32:050.6252478881835939True322.0-11.568415
1342UNH2025-08-15putsUNH250815P00460000460.0USD191.753.14999422.0169.4174.65REGULAR2025-05-16 16:00:120.6397741101074219True395.01.6701982
1343UNH2025-08-15putsUNH250815P00470000470.0USD183.89-27.02999916.0179.05184.35REGULAR2025-05-16 17:00:470.6480748083496093True1422.0-12.815285
1344UNH2025-08-15putsUNH250815P00480000480.0USD206.15-8.4700017.0188.2193.65REGULAR2025-05-16 15:47:160.6340368627929689True259.0-3.9465108
1345UNH2025-08-15putsUNH250815P00490000490.0USD213.95-15.1800081.0197.95203.3REGULAR2025-05-16 14:39:320.6383092810058593True224.0-6.625063
1346UNH2025-08-15putsUNH250815P00500000500.0USD228.150.05.0208.05214.2REGULAR2025-05-15 18:54:580.6817658776855471True187.00.0
1347UNH2025-08-15putsUNH250815P00510000510.0USD233.45-4.6000061.0216.6224.0REGULAR2025-05-16 13:40:320.6569858520507813True204.0-1.9323697
1348UNH2025-08-15putsUNH250815P00520000520.0USD269.00.04.0225.1234.4REGULAR2025-05-15 14:53:410.639652041015625True579.00.0
1349UNH2025-08-15putsUNH250815P00530000530.0USD242.7-28.0500033.0235.25244.0REGULAR2025-05-16 18:17:390.6469761865234375True503.0-10.360112
1350UNH2025-08-15putsUNH250815P00540000540.0USD253.9533.6499941.0245.3253.45REGULAR2025-05-16 17:15:270.6433141137695313True299.015.274623
1351UNH2025-08-15putsUNH250815P00550000550.0USD263.8525.0500031.0255.1263.3REGULAR2025-05-16 17:15:270.6430699755859376True149.010.489951
1352UNH2025-08-15putsUNH250815P00560000560.0USD181.30.04.0265.25273.1REGULAR2025-05-12 19:01:210.6552768847656252True86.00.0
1353UNH2025-08-15putsUNH250815P00570000570.0USD153.00.02.0275.7283.0REGULAR2025-04-28 17:19:570.6853058813476562True17.00.0
1354UNH2025-08-15putsUNH250815P00580000580.0USD261.550.02.0285.1292.9REGULAR2025-05-13 15:18:020.665286550292969True24.00.0
1355UNH2025-08-15putsUNH250815P00590000590.0USD165.110.0673.0295.05302.75REGULAR2025-04-24 19:18:010.667239655761719True1.00.0
1356UNH2025-08-15putsUNH250815P00600000600.0USD285.60.02.0305.35312.65REGULAR2025-05-14 15:43:380.6916534741210938True0.00.0
1357UNH2025-08-15putsUNH250815P00610000610.0USD44.850.01.0315.25322.6REGULAR2025-04-16 17:30:040.6958038232421876True0.00.0
1358UNH2025-08-15putsUNH250815P00620000620.0USD57.050.02.00.00.0REGULAR2025-04-14 16:08:471.0000000000000003e-05True0.00.0
1359UNH2025-08-15putsUNH250815P00630000630.0USD52.650.01.0315.7321.2REGULAR2025-04-11 18:15:201.0000000000000003e-05True0.00.0
1360UNH2025-08-15putsUNH250815P00640000640.0USD156.20.01.0345.2352.5REGULAR2025-04-17 13:36:330.7226590234375True0.00.0
1361UNH2025-08-15putsUNH250815P00650000650.0USD167.00.011.0355.1362.5REGULAR2025-04-17 13:32:050.727541787109375True0.00.0
1362UNH2025-08-15putsUNH250815P00660000660.0USD131.650.04.0164.8172.6REGULAR2025-02-06 20:59:211.0000000000000003e-05True2.00.0
1363UNH2025-08-15putsUNH250815P00670000670.0USD131.60.01.0179.1184.7REGULAR2025-02-11 16:39:481.0000000000000003e-05True0.00.0
1364UNH2025-08-15putsUNH250815P00680000680.0USD134.650.00.087.9592.9REGULAR2024-10-15 14:06:481.0000000000000003e-05True3.00.0
1365UNH2025-08-15putsUNH250815P00690000690.0USD98.390.00.0306.1312.0REGULAR2025-04-10 14:16:391.0000000000000003e-05True0.00.0
1366UNH2025-08-15putsUNH250815P00700000700.0USD118.00.010.00.00.0REGULAR2025-04-14 14:40:531.0000000000000003e-05True0.00.0
1367UNH2025-08-15putsUNH250815P00720000720.0USD122.40.02.0119.55127.95REGULAR2024-10-14 15:16:021.0000000000000003e-05True0.00.0
1368UNH2025-08-15putsUNH250815P00740000740.0USD192.00.02.00.00.0REGULAR2024-10-15 14:07:081.0000000000000003e-05True0.00.0
1369UNH2025-08-15putsUNH250815P00780000780.0USD181.350.00.0176.8161.8REGULAR2024-10-11 18:29:511.0000000000000003e-05True0.00.0
1370UNH2025-08-15putsUNH250815P00800000800.0USD401.00.05.0505.1512.25REGULAR2025-05-02 15:00:550.85742330078125True0.00.0
1371UNH2025-09-19callsUNH250919C00155000155.0USD124.75124.754.0136.1144.1REGULAR2025-05-16 14:43:120.7570825073242189True0.00.0
1372UNH2025-09-19callsUNH250919C00160000160.0USD123.85123.8516.0131.6139.1REGULAR2025-05-16 14:29:370.7385280053710936True4.00.0
1373UNH2025-09-19callsUNH250919C00165000165.0USD118.21118.213.0127.15133.55REGULAR2025-05-16 15:04:460.7070341796875True1.00.0
1374UNH2025-09-19callsUNH250919C00170000170.0USD113.55113.5512.0122.95129.05REGULAR2025-05-16 13:49:580.7074003869628906True0.00.0
1375UNH2025-09-19callsUNH250919C00175000175.0USD118.49118.495.0119.15124.5REGULAR2025-05-16 17:58:420.7117948742675781True0.00.0
1376UNH2025-09-19callsUNH250919C00180000180.0USD87.887.80.0113.65120.2REGULAR2025-05-15 14:27:460.6845124322509766True2.00.0
1377UNH2025-09-19callsUNH250919C00185000185.0USD104.45104.4515.0110.15115.5REGULAR2025-05-16 13:58:200.6871369177246094True12.00.0
1378UNH2025-09-19callsUNH250919C00190000190.0USD95.8595.853.0106.05111.2REGULAR2025-05-16 16:27:250.6831086376953126True4.00.0
1379UNH2025-09-19callsUNH250919C00195000195.0USD91.891.82.0103.55106.05REGULAR2025-05-16 13:51:230.6884186431884767True4.00.0
1380UNH2025-09-19callsUNH250919C00200000200.0USD99.3599.3546.099.15102.1REGULAR2025-05-16 19:57:350.6804841522216798True39.00.0
1381UNH2025-09-19callsUNH250919C00210000210.0USD92.092.021.090.893.0REGULAR2025-05-16 18:54:130.6506992938232423True17.00.0
1382UNH2025-09-19callsUNH250919C00220000220.0USD84.084.016.082.886.0REGULAR2025-05-16 18:55:190.6461522201538085True8.00.0
1383UNH2025-09-19callsUNH250919C00230000230.0USD76.6911.63999913.075.2581.0REGULAR2025-05-16 19:56:190.659183095703125True29.017.893925
1384UNH2025-09-19callsUNH250919C00240000240.0USD70.070.061.068.771.95REGULAR2025-05-16 19:21:080.6335791036987305True61.00.0
1385UNH2025-09-19callsUNH250919C00250000250.0USD63.011.0209.062.265.1REGULAR2025-05-16 19:47:530.6239661627197266True357.021.153847
1386UNH2025-09-19callsUNH250919C00260000260.0USD56.89.2391.056.257.85REGULAR2025-05-16 19:38:360.6093178717041017True251.019.402985
1387UNH2025-09-19callsUNH250919C00270000270.0USD50.859.049999418.050.452.6REGULAR2025-05-16 19:42:470.6068764898681642True312.021.650717
1388UNH2025-09-19callsUNH250919C00280000280.0USD45.47.751056.045.247.5REGULAR2025-05-16 19:57:420.6040078662109377True1352.020.584328
1389UNH2025-09-19callsUNH250919C00290000290.0USD41.18.099998484.040.241.9REGULAR2025-05-16 19:55:570.5930521652221681True204.024.54545
1390UNH2025-09-19callsUNH250919C00300000300.0USD36.47.2000012111.035.7536.95REGULAR2025-05-16 19:59:540.5855906919860838False3206.024.657536
1391UNH2025-09-19callsUNH250919C00310000310.0USD31.831.8338.031.6533.3REGULAR2025-05-16 19:58:280.584843018798828False661.00.0
1392UNH2025-09-19callsUNH250919C00320000320.0USD27.955.75632.027.8529.0REGULAR2025-05-16 19:58:310.5762981823730469False1448.025.9009
1393UNH2025-09-19callsUNH250919C00330000330.0USD25.05.8600006479.023.7525.55REGULAR2025-05-16 19:52:310.566685241394043False807.030.616512
1394UNH2025-09-19callsUNH250919C00340000340.0USD21.554.6399994287.021.622.15REGULAR2025-05-16 19:56:250.5672040350341796False495.027.439383
1395UNH2025-09-19callsUNH250919C00350000350.0USD19.264.162620.019.019.45REGULAR2025-05-16 19:59:570.5650983432006836False3379.027.549665
1396UNH2025-09-19callsUNH250919C00360000360.0USD17.054.049999147.016.6517.55REGULAR2025-05-16 19:59:540.5670819659423829False994.031.15384
1397UNH2025-09-19callsUNH250919C00370000370.0USD14.953.5900002119.014.5515.05REGULAR2025-05-16 19:59:410.5620771331787109False414.031.602114
1398UNH2025-09-19callsUNH250919C00380000380.0USD13.033.13174.012.8513.3REGULAR2025-05-16 19:59:570.5629621340942383False834.031.616163
1399UNH2025-09-19callsUNH250919C00390000390.0USD11.52.8500004251.011.311.8REGULAR2025-05-16 19:59:080.5639081695556643False1779.032.947983
1400UNH2025-09-19callsUNH250919C00400000400.0USD10.252.52727.010.1510.3REGULAR2025-05-16 19:59:530.5653729986572267False4156.032.258064
1401UNH2025-09-19callsUNH250919C00410000410.0USD8.942.0799994127.08.89.25REGULAR2025-05-16 19:57:450.566257999572754False536.030.320692
1402UNH2025-09-19callsUNH250919C00420000420.0USD8.01.5999999235.07.858.2REGULAR2025-05-16 19:58:580.5684857604980469False547.024.999998
1403UNH2025-09-19callsUNH250919C00430000430.0USD7.31.3000002104.06.97.45REGULAR2025-05-16 19:52:580.5715374877929689False736.021.66667
1404UNH2025-09-19callsUNH250919C00440000440.0USD6.751.9899998214.06.26.65REGULAR2025-05-16 19:50:450.5746502496337891False938.041.806717
1405UNH2025-09-19callsUNH250919C00450000450.0USD5.751.59999991067.05.556.3REGULAR2025-05-16 19:58:560.5820964642333983False1413.038.55421
1406UNH2025-09-19callsUNH250919C00460000460.0USD5.051.370000144.05.055.5REGULAR2025-05-16 19:45:370.5836833624267577False502.037.228264
1407UNH2025-09-19callsUNH250919C00470000470.0USD4.541.061996.04.455.7REGULAR2025-05-16 19:44:270.5966226861572266False473.030.459768
1408UNH2025-09-19callsUNH250919C00480000480.0USD4.251.109999985.04.054.95REGULAR2025-05-16 19:55:380.5968668243408204False1260.035.350315
1409UNH2025-09-19callsUNH250919C00490000490.0USD3.790.859999937.03.44.3REGULAR2025-05-16 19:53:360.5922892333984376False890.029.351532
1410UNH2025-09-19callsUNH250919C00500000500.0USD3.450.940000061412.03.353.5REGULAR2025-05-16 19:54:210.5931437170410157False5691.037.4502
1411UNH2025-09-19callsUNH250919C00510000510.0USD3.140.870000139.02.783.7REGULAR2025-05-16 19:55:370.601810622558594False1075.038.325996
1412UNH2025-09-19callsUNH250919C00520000520.0USD2.90.554.02.713.1REGULAR2025-05-16 19:56:070.6032754516601564False707.020.833332
1413UNH2025-09-19callsUNH250919C00530000530.0USD2.410.410000140.02.433.25REGULAR2025-05-16 19:53:330.6151161535644531False316.020.500004
1414UNH2025-09-19callsUNH250919C00540000540.0USD2.390.4900001323.02.192.52REGULAR2025-05-16 19:43:120.6068154553222658False564.025.789482
1415UNH2025-09-19callsUNH250919C00550000550.0USD2.230.43000007204.02.142.25REGULAR2025-05-16 19:43:010.6123085644531252False2216.023.888893
1416UNH2025-09-19callsUNH250919C00560000560.0USD2.230.5120.01.772.41REGULAR2025-05-16 19:10:490.6198768481445314False922.029.651161
1417UNH2025-09-19callsUNH250919C00570000570.0USD2.390.77000017.01.622.76REGULAR2025-05-16 19:50:260.6381261773681641False333.047.530872
1418UNH2025-09-19callsUNH250919C00580000580.0USD1.690.2900000857.01.382.14REGULAR2025-05-16 19:49:580.626102371826172False958.020.714293
1419UNH2025-09-19callsUNH250919C00590000590.0USD1.580.2617.01.582.0REGULAR2025-05-16 19:08:570.6398961791992188False353.019.696968
1420UNH2025-09-19callsUNH250919C00600000600.0USD1.530.32999992227.01.51.68REGULAR2025-05-16 19:59:320.6389196264648438False2527.027.499992
1421UNH2025-09-19callsUNH250919C00610000610.0USD1.50.3616.00.911.8REGULAR2025-05-16 19:32:400.6335485864257813False619.031.578949
1422UNH2025-09-19callsUNH250919C00620000620.0USD1.440.377.00.921.5REGULAR2025-05-16 19:12:370.6333044482421876False306.034.579437
1423UNH2025-09-19callsUNH250919C00630000630.0USD1.30.3099999439.00.741.7REGULAR2025-05-16 18:59:480.6447789428710937False273.031.313124
1424UNH2025-09-19callsUNH250919C00640000640.0USD1.280.2699999825.00.741.4REGULAR2025-05-16 19:55:140.6423375610351563False209.026.732672
1425UNH2025-09-19callsUNH250919C00650000650.0USD1.30.09999990522.00.691.71REGULAR2025-05-16 18:31:220.6636996520996095False589.08.333325
1426UNH2025-09-19callsUNH250919C00660000660.0USD1.130.311.00.491.74REGULAR2025-05-16 19:02:060.666263103027344False435.037.80488
1427UNH2025-09-19callsUNH250919C00670000670.0USD0.890.01.00.52.25REGULAR2025-05-15 19:29:470.6978789978027344False1098.00.0
1428UNH2025-09-19callsUNH250919C00680000680.0USD0.990.395.00.591.61REGULAR2025-05-16 19:15:250.6843293286132813False674.065.0
1429UNH2025-09-19callsUNH250919C00700000700.0USD0.8-0.06000000222.00.651.23REGULAR2025-05-16 17:04:060.6872589868164063False438.0-6.9767447
1430UNH2025-09-19callsUNH250919C00720000720.0USD2.090.01.00.361.58REGULAR2025-04-17 13:33:580.7081328015136719False144.00.0
1431UNH2025-09-19callsUNH250919C00740000740.0USD2.470.01.00.242.7REGULAR2025-05-15 17:31:170.7703880383300781False48.00.0
1432UNH2025-09-19callsUNH250919C00760000760.0USD1.670.01.00.191.11REGULAR2025-04-07 15:09:020.7036162451171876False31.00.0
1433UNH2025-09-19callsUNH250919C00780000780.0USD1.110.02.00.211.28REGULAR2025-04-17 19:27:140.7316921362304687False891.00.0
1434UNH2025-09-19callsUNH250919C00800000800.0USD0.45-0.020000011.00.21.0REGULAR2025-05-16 13:30:580.7268093725585938False102.0-4.2553215
1435UNH2025-09-19callsUNH250919C00820000820.0USD0.650.03.00.182.83REGULAR2025-04-17 19:55:220.8392350061035156False20.00.0
1436UNH2025-09-19callsUNH250919C00840000840.0USD0.270.016.00.161.24REGULAR2025-05-15 19:37:080.7700218310546876False49.00.0
1437UNH2025-09-19callsUNH250919C00860000860.0USD0.48-0.070000021.00.010.93REGULAR2025-05-16 19:57:560.747072841796875False14.0-12.727277
1438UNH2025-09-19callsUNH250919C00880000880.0USD0.180.01.00.122.76REGULAR2025-04-21 15:50:370.8781750463867187False67.00.0
1439UNH2025-09-19callsUNH250919C00900000900.0USD0.230.030000001116.00.220.3REGULAR2025-05-16 19:59:160.7241238525390624False3258.015.000001
1440UNH2025-09-19putsUNH250919P00130000130.0USD1.581.5815.01.461.65REGULAR2025-05-16 19:43:050.8029804858398437False0.00.0
1441UNH2025-09-19putsUNH250919P00135000135.0USD1.681.686.00.952.42REGULAR2025-05-16 19:27:270.7817404638671875False0.00.0
1442UNH2025-09-19putsUNH250919P00140000140.0USD2.532.533.01.072.76REGULAR2025-05-16 15:16:490.7685570019531252False0.00.0
1443UNH2025-09-19putsUNH250919P00150000150.0USD2.62.6126.01.922.79REGULAR2025-05-16 19:34:110.737307314453125False0.00.0
1444UNH2025-09-19putsUNH250919P00155000155.0USD3.253.254.02.03.3REGULAR2025-05-16 17:51:410.7249783361816406False0.00.0
1445UNH2025-09-19putsUNH250919P00160000160.0USD3.193.19285.03.03.3REGULAR2025-05-16 19:59:510.7230252307128906False788.00.0
1446UNH2025-09-19putsUNH250919P00165000165.0USD3.673.677.03.33.75REGULAR2025-05-16 19:47:530.7116728051757812False29.00.0
1447UNH2025-09-19putsUNH250919P00170000170.0USD4.054.0522.03.854.2REGULAR2025-05-16 19:30:400.7047148669433594False73.00.0
1448UNH2025-09-19putsUNH250919P00175000175.0USD4.554.5513.04.154.65REGULAR2025-05-16 19:36:030.6903717486572267False71.00.0
1449UNH2025-09-19putsUNH250919P00180000180.0USD5.155.15105.04.855.2REGULAR2025-05-16 19:47:160.6851227777099609False132.00.0
1450UNH2025-09-19putsUNH250919P00185000185.0USD5.685.689.05.456.0REGULAR2025-05-16 19:17:170.6804841522216798False21.00.0
1451UNH2025-09-19putsUNH250919P00190000190.0USD6.446.4455.06.16.5REGULAR2025-05-16 19:50:120.6694979339599609False35.00.0
1452UNH2025-09-19putsUNH250919P00195000195.0USD7.07.011.06.27.15REGULAR2025-05-16 19:58:070.6508823974609376False142.00.0
1453UNH2025-09-19putsUNH250919P00200000200.0USD8.048.04753.07.457.95REGULAR2025-05-16 19:50:120.6513096392822266False382.00.0
1454UNH2025-09-19putsUNH250919P00210000210.0USD9.489.4890.09.19.95REGULAR2025-05-16 19:55:430.6389196264648438False215.00.0
1455UNH2025-09-19putsUNH250919P00220000220.0USD11.6611.6680.011.211.9REGULAR2025-05-16 19:57:040.624729094543457False363.00.0
1456UNH2025-09-19putsUNH250919P00230000230.0USD14.2-5.660001172.013.8514.3REGULAR2025-05-16 19:57:260.6151771881103516False607.0-28.499498
1457UNH2025-09-19putsUNH250919P00240000240.0USD17.01-6.6399994175.015.517.0REGULAR2025-05-16 19:58:190.5924113024902344False735.0-28.076109
1458UNH2025-09-19putsUNH250919P00250000250.0USD20.45-6.699999276.019.6520.5REGULAR2025-05-16 19:47:230.5946390634155273False7455.0-24.677713
1459UNH2025-09-19putsUNH250919P00260000260.0USD23.78-7.9699993174.023.2524.0REGULAR2025-05-16 19:57:070.5846293978881835False407.0-25.10236
1460UNH2025-09-19putsUNH250919P00270000270.0USD28.15-8.85593.027.528.3REGULAR2025-05-16 19:57:290.5801738760375977False459.0-23.918919
1461UNH2025-09-19putsUNH250919P00280000280.0USD33.1-10.02153.032.1533.3REGULAR2025-05-16 19:45:560.5778850805664062False3405.0-23.237478
1462UNH2025-09-19putsUNH250919P00290000290.0USD38.15-9.119999108.036.5538.5REGULAR2025-05-16 19:54:250.569065588684082False317.0-19.293419
1463UNH2025-09-19putsUNH250919P00300000300.0USD43.16-10.389999222.041.243.45REGULAR2025-05-16 19:42:560.5546004013061524True14480.0-19.402426
1464UNH2025-09-19putsUNH250919P00310000310.0USD48.22-12.21999727.047.850.6REGULAR2025-05-16 19:06:220.5649762741088868True387.0-20.218395
1465UNH2025-09-19putsUNH250919P00320000320.0USD55.4-11.150002138.053.655.6REGULAR2025-05-16 18:36:300.5481917739868166True296.0-16.754322
1466UNH2025-09-19putsUNH250919P00330000330.0USD60.58-21.0712.061.0563.85REGULAR2025-05-16 19:06:150.5625043750000001True317.0-25.805265
1467UNH2025-09-19putsUNH250919P00340000340.0USD69.2-14.30000317.068.069.3REGULAR2025-05-16 18:37:570.5471541867065431True791.0-17.125753
1468UNH2025-09-19putsUNH250919P00350000350.0USD75.69-13.98999822.074.776.35REGULAR2025-05-16 19:31:210.5368088311767578True615.0-15.599908
1469UNH2025-09-19putsUNH250919P00360000360.0USD81.63-22.2129.082.3584.2REGULAR2025-05-16 19:06:150.5356186575317383True1874.0-21.388676
1470UNH2025-09-19putsUNH250919P00370000370.0USD89.96-16.44000214.089.4592.6REGULAR2025-05-16 19:14:520.5298814102172852True527.0-15.45113
1471UNH2025-09-19putsUNH250919P00380000380.0USD98.06-16.72000117.097.55101.5REGULAR2025-05-16 19:14:520.5332383102416992True326.0-14.566999
1472UNH2025-09-19putsUNH250919P00390000390.0USD119.94-9.0599982.0106.9110.4REGULAR2025-05-16 14:37:370.5452010812377931True346.0-7.023254
1473UNH2025-09-19putsUNH250919P00400000400.0USD117.65-14.70000520.0114.75118.0REGULAR2025-05-16 19:26:060.5255784747314454True782.0-11.106916
1474UNH2025-09-19putsUNH250919P00410000410.0USD124.31-23.55.0123.1126.8REGULAR2025-05-16 19:04:010.5184069155883789True1199.0-15.898789
1475UNH2025-09-19putsUNH250919P00420000420.0USD133.82-17.14999424.0132.8135.75REGULAR2025-05-16 19:06:150.5253343365478516True665.0-11.359869
1476UNH2025-09-19putsUNH250919P00430000430.0USD143.83-16.89999425.0139.8145.8REGULAR2025-05-16 19:25:200.507817421875True899.0-10.5145235
1477UNH2025-09-19putsUNH250919P00440000440.0USD151.62-26.4000121.0151.6155.5REGULAR2025-05-16 19:06:150.5495650512695314True328.0-14.8298
1478UNH2025-09-19putsUNH250919P00450000450.0USD163.13-25.77999911.0159.15166.6REGULAR2025-05-16 18:35:240.5504805694580079True647.0-13.6467085
1479UNH2025-09-19putsUNH250919P00460000460.0USD185.0-18.6699984.0168.6175.2REGULAR2025-05-16 15:23:580.5388840057373048True387.0-9.166788
1480UNH2025-09-19putsUNH250919P00470000470.0USD194.1-14.03.0178.25185.7REGULAR2025-05-16 14:34:510.5595136822509765True224.0-6.7275343
1481UNH2025-09-19putsUNH250919P00480000480.0USD202.798.3699953.0187.8195.3REGULAR2025-05-16 14:30:390.5620160986328125True251.094.28735
1482UNH2025-09-19putsUNH250919P00490000490.0USD214.1-13.6899874.0197.4204.95REGULAR2025-05-16 14:36:300.564579549560547True203.0-6.009916
1483UNH2025-09-19putsUNH250919P00500000500.0USD226.0-2.4499972.0208.95212.9REGULAR2025-05-16 14:42:290.5704388659667969True706.0-1.0724434
1484UNH2025-09-19putsUNH250919P00510000510.0USD237.7-0.150009163.0216.85224.25REGULAR2025-05-16 16:18:330.5694623132324219True363.0-0.06306881
1485UNH2025-09-19putsUNH250919P00520000520.0USD245.75-8.257.0226.5232.45REGULAR2025-05-16 16:24:260.5262498547363281True253.0-3.2480314
1486UNH2025-09-19putsUNH250919P00530000530.0USD253.9-16.8000185.0236.45244.35REGULAR2025-05-16 14:40:050.5915568188476563True751.0-6.2061386
1487UNH2025-09-19putsUNH250919P00540000540.0USD266.25-1.19000242.0246.2253.55REGULAR2025-05-16 14:43:260.5776409423828125True382.0-0.44496053
1488UNH2025-09-19putsUNH250919P00550000550.0USD277.0-6.94000241.0256.05263.35REGULAR2025-05-16 16:21:460.5804485314941408True122.0-2.444179
1489UNH2025-09-19putsUNH250919P00560000560.0USD286.550.028.0265.0273.9REGULAR2025-05-15 19:46:280.5767864587402343True472.00.0
1490UNH2025-09-19putsUNH250919P00570000570.0USD170.30.07.0275.8283.1REGULAR2025-05-02 19:20:500.588993367919922True92.00.0
1491UNH2025-09-19putsUNH250919P00580000580.0USD182.00.08.0285.2292.95REGULAR2025-05-02 18:30:560.5717816259765626True39.00.0
1492UNH2025-09-19putsUNH250919P00590000590.0USD157.750.02.0295.5302.85REGULAR2025-04-23 17:49:230.5915568188476563True8.00.0
1493UNH2025-09-19putsUNH250919P00600000600.0USD214.090.02.0305.35312.65REGULAR2025-05-09 13:30:200.5874064697265625True4.00.0
1494UNH2025-09-19putsUNH250919P00610000610.0USD130.00.01.0315.3322.6REGULAR2025-04-17 13:39:210.5935099243164064True0.00.0
1495UNH2025-09-19putsUNH250919P00620000620.0USD168.10.070.0325.25332.55REGULAR2025-04-17 17:25:240.5988809643554689True18.00.0
1496UNH2025-09-19putsUNH250919P00630000630.0USD55.980.06.0315.1321.8REGULAR2025-04-11 17:58:211.0000000000000003e-05True0.00.0
1497UNH2025-09-19putsUNH250919P00640000640.0USD158.360.01.0345.1352.45REGULAR2025-04-17 13:31:340.6054726953125001True0.00.0
1498UNH2025-09-19putsUNH250919P00650000650.0USD77.150.01.00.00.0REGULAR2025-04-15 19:31:111.0000000000000003e-05True0.00.0
1499UNH2025-09-19putsUNH250919P00660000660.0USD87.450.01.00.00.0REGULAR2025-04-14 17:45:481.0000000000000003e-05True0.00.0
1500UNH2025-09-19putsUNH250919P00670000670.0USD128.550.04.0267.25273.4REGULAR2025-04-03 17:08:391.0000000000000003e-05True0.00.0
1501UNH2025-09-19putsUNH250919P00680000680.0USD126.00.02.0296.85302.05REGULAR2025-04-08 15:22:331.0000000000000003e-05True0.00.0
1502UNH2025-09-19putsUNH250919P00700000700.0USD251.950.01.0405.1412.45REGULAR2025-04-17 18:10:260.6613803393554689True0.00.0
1503UNH2025-09-19putsUNH250919P00720000720.0USD177.90.02.0185.45192.75REGULAR2025-01-13 16:15:441.0000000000000003e-05True0.00.0
1504UNH2025-09-19putsUNH250919P00740000740.0USD181.650.02.0355.55363.3REGULAR2025-04-09 14:28:561.0000000000000003e-05True0.00.0
1505UNH2025-09-19putsUNH250919P00780000780.0USD182.250.00.00.0184.95REGULAR2024-10-14 14:07:351.0000000000000003e-05True0.00.0
1506UNH2025-09-19putsUNH250919P00800000800.0USD395.00.05.0505.1512.25REGULAR2025-05-01 15:13:030.72851833984375True0.00.0
1507UNH2025-09-19putsUNH250919P00840000840.0USD296.050.00.0236.2244.85REGULAR2024-10-15 13:30:551.0000000000000003e-05True0.00.0
1508UNH2025-09-19putsUNH250919P00900000900.0USD633.81633.810.0605.05612.1REGULAR2025-05-15 17:57:580.7812521875True0.00.0
1509UNH2025-12-19callsUNH251219C00160000160.0USD138.23138.2313.0133.7140.0REGULAR2025-05-16 18:53:200.6176185699462893True30.00.0
1510UNH2025-12-19callsUNH251219C00165000165.0USD117.7117.72.0129.45135.9REGULAR2025-05-16 16:16:280.6184120190429689True1.00.0
1511UNH2025-12-19callsUNH251219C00170000170.0USD125.75125.757.0125.25130.75REGULAR2025-05-16 17:27:580.6021768298339845True1.00.0
1512UNH2025-12-19callsUNH251219C00175000175.0USD102.0102.00.0120.95127.4REGULAR2025-05-15 15:21:390.609226319885254True3.00.0
1513UNH2025-12-19callsUNH251219C00180000180.0USD121.07121.0714.0116.55122.45REGULAR2025-05-16 19:36:180.5916788879394532True11.00.0
1514UNH2025-12-19callsUNH251219C00185000185.0USD98.6498.640.0112.9118.8REGULAR2025-05-15 17:46:470.5986978607177735True2.00.0
1515UNH2025-12-19callsUNH251219C00190000190.0USD114.05114.0512.0110.6113.65REGULAR2025-05-16 19:16:480.601139242553711True26.00.0
1516UNH2025-12-19callsUNH251219C00195000195.0USD94.294.216.0106.7109.85REGULAR2025-05-16 16:17:290.5989114816284181True1.00.0
1517UNH2025-12-19callsUNH251219C00200000200.0USD103.47103.4728.0103.35108.35REGULAR2025-05-16 19:51:420.6225623681640625True44.00.0
1518UNH2025-12-19callsUNH251219C00210000210.0USD96.296.222.095.2599.55REGULAR2025-05-16 19:51:390.5958597543334961True23.00.0
1519UNH2025-12-19callsUNH251219C00220000220.0USD89.516.48000328.089.092.25REGULAR2025-05-16 19:56:070.5945475115966796True40.022.569164
1520UNH2025-12-19callsUNH251219C00230000230.0USD83.913.20000514.079.284.95REGULAR2025-05-16 19:38:130.5615583395385743True42.018.670446
1521UNH2025-12-19callsUNH251219C00240000240.0USD76.5510.45000537.075.6577.6REGULAR2025-05-16 19:53:350.5709881768798828True95.015.809387
1522UNH2025-12-19callsUNH251219C00250000250.0USD70.559.55000382.066.8572.65REGULAR2025-05-16 19:59:530.5556685058593751True633.015.655743
1523UNH2025-12-19callsUNH251219C00260000260.0USD63.58.5701.063.867.0REGULAR2025-05-16 19:54:370.5689740368652343True1010.015.454546
1524UNH2025-12-19callsUNH251219C00270000270.0USD59.358.349998582.058.1560.35REGULAR2025-05-16 19:20:260.5551802294921876True526.016.372547
1525UNH2025-12-19callsUNH251219C00280000280.0USD53.457.290001590.053.154.9REGULAR2025-05-16 19:58:440.5488326367187502True287.015.792896
1526UNH2025-12-19callsUNH251219C00290000290.0USD48.66.449997165.048.3550.4REGULAR2025-05-16 19:58:240.546101340789795True463.015.302484
1527UNH2025-12-19callsUNH251219C00300000300.0USD44.56.251546.043.444.8REGULAR2025-05-16 19:59:590.5325364129638672False4038.016.33987
1528UNH2025-12-19callsUNH251219C00310000310.0USD40.196.1899986215.039.841.15REGULAR2025-05-16 19:59:160.5342301216125489False258.018.205877
1529UNH2025-12-19callsUNH251219C00320000320.0USD35.854.5199986543.035.9537.35REGULAR2025-05-16 19:59:170.530400203857422False544.014.427061
1530UNH2025-12-19callsUNH251219C00330000330.0USD32.594.290001308.032.4533.65REGULAR2025-05-16 19:57:080.5259446820068359False525.015.159014
1531UNH2025-12-19callsUNH251219C00340000340.0USD29.53.9500008151.029.131.4REGULAR2025-05-16 19:47:420.5275010629272462False369.015.459887
1532UNH2025-12-19callsUNH251219C00350000350.0USD26.63.582814.026.5527.55REGULAR2025-05-16 19:59:320.5216875224304198False735.015.551694
1533UNH2025-12-19callsUNH251219C00360000360.0USD23.122.42482.023.524.25REGULAR2025-05-16 19:55:440.5132342378234862False447.011.690822
1534UNH2025-12-19callsUNH251219C00370000370.0USD21.23.2000008133.021.0521.95REGULAR2025-05-16 19:47:130.5114489773559571False187.017.777782
1535UNH2025-12-19callsUNH251219C00380000380.0USD19.153.3999996501.018.419.65REGULAR2025-05-16 19:57:590.5058032818603515False1097.021.5873
1536UNH2025-12-19callsUNH251219C00390000390.0USD17.212.5599995238.016.217.5REGULAR2025-05-16 19:59:450.5012562081909181False1438.017.4744
1537UNH2025-12-19callsUNH251219C00400000400.0USD15.451.9499998949.015.2515.75REGULAR2025-05-16 19:59:210.5052234536743164False2818.014.444444
1538UNH2025-12-19callsUNH251219C00410000410.0USD13.821.36999992164.013.6514.25REGULAR2025-05-16 19:48:410.5045215563964844False1000.011.004015
1539UNH2025-12-19callsUNH251219C00420000420.0USD12.451.4899998104.012.013.45REGULAR2025-05-16 19:56:560.506444144592285False560.013.594888
1540UNH2025-12-19callsUNH251219C00430000430.0USD12.692.689999654.011.0512.0REGULAR2025-05-16 19:01:260.5069629382324219False516.026.899996
1541UNH2025-12-19callsUNH251219C00440000440.0USD10.21.3999996157.010.110.75REGULAR2025-05-16 19:57:470.5072375936889649False280.015.909086
1542UNH2025-12-19callsUNH251219C00450000450.0USD9.050.6500006494.09.29.55REGULAR2025-05-16 19:58:310.506566213684082False1078.07.7381024
1543UNH2025-12-19callsUNH251219C00460000460.0USD8.451.19999982100.08.158.6REGULAR2025-05-16 19:40:050.5050098327636718False232.016.551722
1544UNH2025-12-19callsUNH251219C00470000470.0USD8.01.0104.07.458.15REGULAR2025-05-16 19:02:380.5095874237060547False302.014.285715
1545UNH2025-12-19callsUNH251219C00480000480.0USD6.940.7899999636.06.87.0REGULAR2025-05-16 19:50:060.5066577655029296False420.012.845528
1546UNH2025-12-19callsUNH251219C00490000490.0USD6.320.7899999648.06.156.55REGULAR2025-05-16 19:58:530.5092212164306642False334.014.285713
1547UNH2025-12-19callsUNH251219C00500000500.0USD5.80.4000001866.05.76.0REGULAR2025-05-16 19:59:220.5117541500854492False1977.07.4074087
1548UNH2025-12-19callsUNH251219C00510000510.0USD5.30.350000381589.05.155.45REGULAR2025-05-16 19:59:100.5120288055419921False208.07.070715
1549UNH2025-12-19callsUNH251219C00520000520.0USD4.850.400000183.04.45.05REGULAR2025-05-16 19:43:050.5103198382568359False308.08.988767
1550UNH2025-12-19callsUNH251219C00530000530.0USD4.650.4500003497.04.34.65REGULAR2025-05-16 19:01:250.5156908782958984False390.010.7142935
1551UNH2025-12-19callsUNH251219C00540000540.0USD4.290.53999996228.03.755.0REGULAR2025-05-16 19:51:100.5245103701782227False159.014.4
1552UNH2025-12-19callsUNH251219C00550000550.0USD3.750.099999905322.03.54.05REGULAR2025-05-16 19:32:420.5188036401367188False1337.02.7397234
1553UNH2025-12-19callsUNH251219C00560000560.0USD3.450.3500001457.03.253.8REGULAR2025-05-16 19:23:300.5219164019775391False161.011.290327
1554UNH2025-12-19callsUNH251219C00570000570.0USD3.790.639999875.03.06.25REGULAR2025-05-16 17:03:040.5639692041015626False158.020.317455
1555UNH2025-12-19callsUNH251219C00580000580.0USD2.970.05999994338.02.83.35REGULAR2025-05-16 19:35:550.5277757183837892False250.02.0618536
1556UNH2025-12-19callsUNH251219C00590000590.0USD2.770.0399999627.02.483.45REGULAR2025-05-16 19:26:090.5336960693359375False197.01.4652001
1557UNH2025-12-19callsUNH251219C00600000600.0USD2.540.03999996250.02.392.75REGULAR2025-05-16 19:55:110.5286912365722658False1197.01.5999984
1558UNH2025-12-19callsUNH251219C00610000610.0USD2.350.04999995240.01.92.86REGULAR2025-05-16 19:56:260.5303391693115236False224.02.173911
1559UNH2025-12-19callsUNH251219C00620000620.0USD2.750.526.01.852.95REGULAR2025-05-16 19:42:410.5399826275634767False271.023.318384
1560UNH2025-12-19callsUNH251219C00630000630.0USD2.10.009999991.01.72.72REGULAR2025-05-16 13:52:560.5407150421142579False689.00.47846848
1561UNH2025-12-19callsUNH251219C00640000640.0USD2.340.2899999610.01.43.7REGULAR2025-05-16 13:30:580.5632367895507813False250.014.146339
1562UNH2025-12-19callsUNH251219C00650000650.0USD2.050.08999991437.01.82.4REGULAR2025-05-16 18:43:560.5524947094726562False298.04.591832
1563UNH2025-12-19callsUNH251219C00660000660.0USD1.50.1000000244.00.694.35REGULAR2025-05-16 15:55:210.5786174951171875False92.07.142859
1564UNH2025-12-19callsUNH251219C00670000670.0USD1.620.01.00.794.1REGULAR2025-05-15 19:53:380.5835612933349608False73.00.0
1565UNH2025-12-19callsUNH251219C00680000680.0USD1.70.06.01.032.8REGULAR2025-05-15 16:04:260.567387138671875False96.00.0
1566UNH2025-12-19callsUNH251219C00690000690.0USD3.31.92.00.662.78REGULAR2025-05-16 16:25:010.5650678259277344False6.0135.71428
1567UNH2025-12-19callsUNH251219C00700000700.0USD1.60.25138.01.41.6REGULAR2025-05-16 19:59:580.5601850622558593False386.018.518518
1568UNH2025-12-19callsUNH251219C00710000710.0USD1.150.040.00.483.5REGULAR2025-05-15 13:36:090.5933878552246095False82.00.0
1569UNH2025-12-19callsUNH251219C00720000720.0USD0.5-1.431.00.821.35REGULAR2025-05-16 17:01:340.5473678076171876False196.0-74.09326
1570UNH2025-12-19callsUNH251219C00730000730.0USD0.980.01.00.421.45REGULAR2025-05-15 15:03:380.5424850439453126False7.00.0
1571UNH2025-12-19callsUNH251219C00740000740.0USD1.20.01.00.33.65REGULAR2025-04-30 15:57:530.6137733935546876False39.00.0
1572UNH2025-12-19callsUNH251219C00760000760.0USD0.860.016.00.352.08REGULAR2025-05-15 17:34:570.5826457751464844False438.00.0
1573UNH2025-12-19callsUNH251219C00780000780.0USD0.850.01.00.321.84REGULAR2025-05-12 19:44:230.5852092260742188False12.00.0
1574UNH2025-12-19callsUNH251219C00800000800.0USD0.84-0.6613.00.371.2REGULAR2025-05-16 19:19:490.5721478332519532False221.0-44.000004
1575UNH2025-12-19callsUNH251219C00820000820.0USD0.90.14999998652.00.640.9REGULAR2025-05-16 19:58:280.5820354296875False1447.019.999998
1576UNH2025-12-19callsUNH251219C00840000840.0USD0.5-0.19999999221.00.52.42REGULAR2025-05-16 18:18:200.6472203247070312False592.0-28.571426
1577UNH2025-12-19callsUNH251219C00860000860.0USD0.6-0.513.00.221.53REGULAR2025-05-16 19:29:410.6136513244628907False65.0-45.945946
1578UNH2025-12-19callsUNH251219C00880000880.0USD0.520.01999998248.00.50.52REGULAR2025-05-16 18:45:090.5837443969726561False1081.03.9999962
1579UNH2025-12-19callsUNH251219C00900000900.0USD0.50.060000002305.00.450.5REGULAR2025-05-16 19:55:110.5886271606445312False521.013.636364
1580UNH2025-12-19putsUNH251219P00130000130.0USD2.652.65281.02.12.7REGULAR2025-05-16 19:41:490.667239655761719False0.00.0
1581UNH2025-12-19putsUNH251219P00135000135.0USD3.513.516.02.253.2REGULAR2025-05-16 17:59:540.6579624047851562False0.00.0
1582UNH2025-12-19putsUNH251219P00140000140.0USD5.155.153.01.53.95REGULAR2025-05-16 16:01:560.63086306640625False0.00.0
1583UNH2025-12-19putsUNH251219P00145000145.0USD5.345.3411.03.74.05REGULAR2025-05-16 15:15:420.6577793011474609False0.00.0
1584UNH2025-12-19putsUNH251219P00150000150.0USD4.64.69.04.24.55REGULAR2025-05-16 18:32:330.6507603283691408False0.00.0
1585UNH2025-12-19putsUNH251219P00160000160.0USD5.55.5201.05.45.7REGULAR2025-05-16 19:59:080.6384923846435546False782.00.0
1586UNH2025-12-19putsUNH251219P00165000165.0USD6.356.35103.05.96.25REGULAR2025-05-16 18:41:470.6283606500244141False119.00.0
1587UNH2025-12-19putsUNH251219P00170000170.0USD6.556.55498.06.66.85REGULAR2025-05-16 19:39:360.6209754699707033False42.00.0
1588UNH2025-12-19putsUNH251219P00175000175.0USD7.457.45140.07.257.55REGULAR2025-05-16 19:47:500.6131020135498049False62.00.0
1589UNH2025-12-19putsUNH251219P00180000180.0USD8.188.18302.08.08.3REGULAR2025-05-16 19:57:100.6061135580444338False90.00.0
1590UNH2025-12-19putsUNH251219P00185000185.0USD9.19.162.08.79.2REGULAR2025-05-16 19:43:000.5991861370849609False35.00.0
1591UNH2025-12-19putsUNH251219P00190000190.0USD9.559.55215.09.410.1REGULAR2025-05-16 19:53:410.5911600942993166False165.00.0
1592UNH2025-12-19putsUNH251219P00195000195.0USD10.7410.74219.010.5511.1REGULAR2025-05-16 19:26:050.5879557806396485False68.00.0
1593UNH2025-12-19putsUNH251219P00200000200.0USD12.012.01177.011.512.1REGULAR2025-05-16 19:52:120.5813945669555663False2302.00.0
1594UNH2025-12-19putsUNH251219P00210000210.0USD14.25-5.7299995586.013.014.45REGULAR2025-05-16 19:57:180.5648236877441408False680.0-28.678677
1595UNH2025-12-19putsUNH251219P00220000220.0USD16.85-6.0599995443.016.017.1REGULAR2025-05-16 19:59:040.5598188549804688False529.0-26.451328
1596UNH2025-12-19putsUNH251219P00230000230.0USD19.75-6.620001176.018.920.0REGULAR2025-05-16 19:53:360.5510298803710938False1015.0-25.104288
1597UNH2025-12-19putsUNH251219P00240000240.0USD22.99-7.809999583.022.023.3REGULAR2025-05-16 19:58:310.5423019403076172False442.0-25.357141
1598UNH2025-12-19putsUNH251219P00250000250.0USD26.45-8.75297.025.7526.75REGULAR2025-05-16 19:59:450.534886242980957False1346.0-24.857954
1599UNH2025-12-19putsUNH251219P00260000260.0USD30.5-8.290001189.028.9530.85REGULAR2025-05-16 19:54:430.5240526110839843False439.0-21.37149
1600UNH2025-12-19putsUNH251219P00270000270.0USD35.0-9.400002166.033.735.05REGULAR2025-05-16 19:54:470.5195970892333983False929.0-21.171173
1601UNH2025-12-19putsUNH251219P00280000280.0USD39.63-9.169998355.038.2539.8REGULAR2025-05-16 19:48:500.5131579446411132False521.0-18.79098
1602UNH2025-12-19putsUNH251219P00290000290.0USD44.56-14.439999320.042.844.75REGULAR2025-05-16 19:59:270.5041248318481445False288.0-24.474575
1603UNH2025-12-19putsUNH251219P00300000300.0USD50.45-11.049999528.048.2550.25REGULAR2025-05-16 19:59:110.5108996664428712True1625.0-17.96748
1604UNH2025-12-19putsUNH251219P00310000310.0USD56.1-12.300003156.053.9556.0REGULAR2025-05-16 19:51:290.5057727645874023True607.0-17.98246
1605UNH2025-12-19putsUNH251219P00320000320.0USD62.0-12.62999717.060.6563.35REGULAR2025-05-16 18:57:270.500005True274.0-16.923485
1606UNH2025-12-19putsUNH251219P00330000330.0USD68.95-13.555.066.7568.5REGULAR2025-05-16 18:49:300.4964955136108399True590.0-16.37356
1607UNH2025-12-19putsUNH251219P00340000340.0USD78.14-15.3600016.072.976.2REGULAR2025-05-16 17:36:460.5034229345703125True360.0-16.427807
1608UNH2025-12-19putsUNH251219P00350000350.0USD85.12-11.73999836.079.9583.15REGULAR2025-05-16 17:54:370.4989063781738281True580.0-12.1205845
1609UNH2025-12-19putsUNH251219P00360000360.0USD95.0-10.04.087.6589.5REGULAR2025-05-16 16:44:060.4841970526123047True254.0-9.523809
1610UNH2025-12-19putsUNH251219P00370000370.0USD99.81-11.8700037.094.798.15REGULAR2025-05-16 17:36:460.49416094223022466True312.0-10.628584
1611UNH2025-12-19putsUNH251219P00380000380.0USD106.78-15.88000515.0102.5105.05REGULAR2025-05-16 17:11:500.4798941171264648True331.0-12.94636
1612UNH2025-12-19putsUNH251219P00390000390.0USD111.77-16.323.0110.8113.75REGULAR2025-05-16 19:34:540.48590601989746096True322.0-12.741041
1613UNH2025-12-19putsUNH251219P00400000400.0USD121.08-14.41999827.0118.0122.45REGULAR2025-05-16 19:45:320.49002585174560553True554.0-10.642065
1614UNH2025-12-19putsUNH251219P00410000410.0USD133.67-18.13000514.0126.85130.8REGULAR2025-05-16 18:03:410.48718774536132814True363.0-11.943349
1615UNH2025-12-19putsUNH251219P00420000420.0USD135.28-22.0500033.0135.85138.6REGULAR2025-05-16 19:15:470.4733939379882813True1782.0-14.015129
1616UNH2025-12-19putsUNH251219P00430000430.0USD146.85-18.14999414.0144.95147.3REGULAR2025-05-16 19:44:020.4705253143310547True257.0-10.999996
1617UNH2025-12-19putsUNH251219P00440000440.0USD157.61-21.5099954.0153.6156.85REGULAR2025-05-16 18:28:510.4800467034912109True275.0-12.008706
1618UNH2025-12-19putsUNH251219P00450000450.0USD170.0-11.89999414.0162.4166.85REGULAR2025-05-16 16:52:210.49646499633789065True436.0-6.542053
1619UNH2025-12-19putsUNH251219P00460000460.0USD179.31-15.050003152.0172.15176.15REGULAR2025-05-16 18:01:570.49979137908935545True556.0-7.7433643
1620UNH2025-12-19putsUNH251219P00470000470.0USD183.05-26.9499972.0179.7186.8REGULAR2025-05-16 19:59:450.5267991656494142True105.0-12.833331
1621UNH2025-12-19putsUNH251219P00480000480.0USD193.020.753.0188.85195.95REGULAR2025-05-16 18:35:560.5258836474609375True141.012.046444
1622UNH2025-12-19putsUNH251219P00490000490.0USD241.360.02.0198.2205.7REGULAR2025-05-15 14:48:370.5352524502563477True249.00.0
1623UNH2025-12-19putsUNH251219P00500000500.0USD211.89-26.6149.0207.65214.45REGULAR2025-05-16 19:47:380.523442265625True515.0-11.157233
1624UNH2025-12-19putsUNH251219P00510000510.0USD220.0829.47999635.0217.45224.7REGULAR2025-05-16 19:41:510.5418136639404298True302.015.466944
1625UNH2025-12-19putsUNH251219P00520000520.0USD229.6920.4799964.0227.15234.3REGULAR2025-05-16 19:30:110.5458419439697266True691.09.789205
1626UNH2025-12-19putsUNH251219P00530000530.0USD256.0-15.6000061.0236.9244.25REGULAR2025-05-16 14:42:310.5570112658691408True136.0-5.743743
1627UNH2025-12-19putsUNH251219P00540000540.0USD265.8-14.1700132.0246.6253.9REGULAR2025-05-16 14:42:030.56094799407959True169.0-5.061261
1628UNH2025-12-19putsUNH251219P00550000550.0USD290.40.03.0255.55263.65REGULAR2025-05-15 16:16:530.5665936895751953True321.00.0
1629UNH2025-12-19putsUNH251219P00560000560.0USD268.84-24.2519.0265.8273.5REGULAR2025-05-16 19:21:040.5741314559936525True231.0-8.27391
1630UNH2025-12-19putsUNH251219P00570000570.0USD303.410.03.0275.95283.3REGULAR2025-05-15 16:54:060.5800212896728516True291.00.0
1631UNH2025-12-19putsUNH251219P00580000580.0USD329.00.08.0285.85293.15REGULAR2025-05-15 14:32:480.5867961242675781True39.00.0
1632UNH2025-12-19putsUNH251219P00590000590.0USD328.220.030.0294.9303.0REGULAR2025-05-15 15:38:160.5931437170410157True42.00.0
1633UNH2025-12-19putsUNH251219P00600000600.0USD337.220.03.0304.75312.85REGULAR2025-05-15 15:55:160.5991861370849609True74.00.0
1634UNH2025-12-19putsUNH251219P00610000610.0USD222.440.02.0315.3322.7REGULAR2025-05-08 17:51:510.6048318325805665True25.00.0
1635UNH2025-12-19putsUNH251219P00620000620.0USD64.950.02.00.00.0REGULAR2025-04-15 19:31:281.0000000000000003e-05True0.00.0
1636UNH2025-12-19putsUNH251219P00630000630.0USD223.00.01.0335.15342.55REGULAR2025-05-05 17:22:540.6194496063232424True0.00.0
1637UNH2025-12-19putsUNH251219P00640000640.0USD183.80.03.0345.2352.5REGULAR2025-04-17 16:45:070.6271399591064455True0.00.0
1638UNH2025-12-19putsUNH251219P00650000650.0USD78.650.02.0355.15362.5REGULAR2025-04-16 15:10:240.6360510028076172True0.00.0
1639UNH2025-12-19putsUNH251219P00660000660.0USD150.350.04.0118.0126.95REGULAR2025-01-03 19:56:161.0000000000000003e-05True8.00.0
1640UNH2025-12-19putsUNH251219P00670000670.0USD95.350.01.0285.7293.45REGULAR2025-04-09 17:35:461.0000000000000003e-05True0.00.0
1641UNH2025-12-19putsUNH251219P00680000680.0USD103.250.01.00.00.0REGULAR2025-04-14 14:10:281.0000000000000003e-05True0.00.0
1642UNH2025-12-19putsUNH251219P00700000700.0USD251.50.01.0405.1412.45REGULAR2025-04-17 18:08:460.5046436254882812True0.00.0
1643UNH2025-12-19putsUNH251219P00720000720.0USD204.080.01.0173.0181.1REGULAR2025-01-03 15:52:421.0000000000000003e-05True0.00.0
1644UNH2025-12-19putsUNH251219P00740000740.0USD147.150.02.0140.1128.0REGULAR2024-10-11 18:28:271.0000000000000003e-05True0.00.0
1645UNH2025-12-19putsUNH251219P00760000760.0USD190.050.01.0209.0217.0REGULAR2024-11-05 19:12:521.0000000000000003e-05True0.00.0
1646UNH2025-12-19putsUNH251219P00780000780.0USD182.750.00.0177.2184.95REGULAR2024-10-11 18:29:061.0000000000000003e-05True0.00.0
1647UNH2025-12-19putsUNH251219P00800000800.0USD480.0480.00.0505.1512.4REGULAR2025-05-13 17:57:380.5644574804687501True0.00.0
1648UNH2025-12-19putsUNH251219P00880000880.0USD606.05606.050.0585.1592.0REGULAR2025-05-15 19:43:130.5839885351562499True0.00.0
1649UNH2026-01-16callsUNH260116C00130000130.0USD168.0168.01.0160.85168.7REGULAR2025-05-16 19:14:140.6523472265625001True0.00.0
1650UNH2026-01-16callsUNH260116C00140000140.0USD156.05156.052.0151.0158.05REGULAR2025-05-16 17:31:520.5876506079101562True0.00.0
1651UNH2026-01-16callsUNH260116C00145000145.0USD147.27147.271.0147.4153.9REGULAR2025-05-16 17:36:190.6130409790039064True0.00.0
1652UNH2026-01-16callsUNH260116C00150000150.0USD147.2147.210.0144.2148.7REGULAR2025-05-16 18:52:360.6179237426757813True0.00.0
1653UNH2026-01-16callsUNH260116C00155000155.0USD128.91128.912.0138.7145.0REGULAR2025-05-16 13:35:010.606144075317383True0.00.0
1654UNH2026-01-16callsUNH260116C00160000160.0USD137.45137.455.0134.4140.75REGULAR2025-05-16 19:43:000.6039468316650394True89.00.0
1655UNH2026-01-16callsUNH260116C00165000165.0USD134.0134.01.0131.05136.7REGULAR2025-05-16 19:48:280.6159096026611328True2.00.0
1656UNH2026-01-16callsUNH260116C00170000170.0USD125.96125.961.0127.15132.55REGULAR2025-05-16 17:58:440.6156044299316408True13.00.0
1657UNH2026-01-16callsUNH260116C00175000175.0USD126.0126.07.0121.05128.8REGULAR2025-05-16 19:31:190.5918009570312501True1008.00.0
1658UNH2026-01-16callsUNH260116C00180000180.0USD116.1116.11.0119.95123.5REGULAR2025-05-16 18:04:110.6079751116943359True0.00.0
1659UNH2026-01-16callsUNH260116C00185000185.0USD118.8118.821.0116.4118.95REGULAR2025-05-16 19:40:540.6024209680175783True1000.00.0
1660UNH2026-01-16callsUNH260116C00190000190.0USD113.97113.975.0111.75114.95REGULAR2025-05-16 19:37:320.5903666452026368True7.00.0
1661UNH2026-01-16callsUNH260116C00195000195.0USD109.73109.7316.0107.9114.05REGULAR2025-05-16 19:53:100.614261669921875True3.00.0
1662UNH2026-01-16callsUNH260116C00200000200.0USD106.71106.7130.0104.65107.45REGULAR2025-05-16 19:30:260.5892985406494142True153.00.0
1663UNH2026-01-16callsUNH260116C00210000210.0USD97.8597.8519.097.5100.4REGULAR2025-05-16 19:44:530.5858806060791015True133.00.0
1664UNH2026-01-16callsUNH260116C00220000220.0USD91.8291.8235.090.6592.35REGULAR2025-05-16 19:51:580.5724987818908693True51.00.0
1665UNH2026-01-16callsUNH260116C00230000230.0USD86.610.94999719.083.988.1REGULAR2025-05-16 19:03:300.5830424996948241True70.014.47455
1666UNH2026-01-16callsUNH260116C00240000240.0USD78.259.599998809.077.8581.2REGULAR2025-05-16 19:58:160.5750469741821288True3586.013.9839735
1667UNH2026-01-16callsUNH260116C00250000250.0USD72.5510.000004222.072.1573.9REGULAR2025-05-16 19:59:360.5632978240966797True410.015.987216
1668UNH2026-01-16callsUNH260116C00260000260.0USD66.528.699997133.066.668.2REGULAR2025-05-16 19:59:160.5589033367919922True916.015.046692
1669UNH2026-01-16callsUNH260116C00270000270.0USD61.057.55907.061.0561.5REGULAR2025-05-16 19:59:540.5453536676025392True7453.014.005603
1670UNH2026-01-16callsUNH260116C00280000280.0USD56.526.5200005551.056.056.85REGULAR2025-05-16 19:59:480.5431106480407715True4069.013.04
1671UNH2026-01-16callsUNH260116C00290000290.0USD51.06.299999445.051.052.2REGULAR2025-05-16 19:59:400.5378006425476074True606.014.093958
1672UNH2026-01-16callsUNH260116C00300000300.0USD47.176.21999742769.046.5547.5REGULAR2025-05-16 19:59:560.5320939125061035False2447.015.189248
1673UNH2026-01-16callsUNH260116C00310000310.0USD42.355.4699974145.042.643.95REGULAR2025-05-16 19:47:150.532109171142578False250.014.83188
1674UNH2026-01-16callsUNH260116C00320000320.0USD39.05.34450.038.739.7REGULAR2025-05-16 19:59:520.5258073542785646False869.015.864529
1675UNH2026-01-16callsUNH260116C00330000330.0USD35.455.450001167.035.236.85REGULAR2025-05-16 19:59:380.5261888201904297False509.018.166668
1676UNH2026-01-16callsUNH260116C00340000340.0USD32.24.690000578.031.9533.35REGULAR2025-05-16 19:59:450.5218248501586914False1382.017.04835
1677UNH2026-01-16callsUNH260116C00350000350.0USD29.24.01159.028.8529.45REGULAR2025-05-16 19:59:570.5135241519165038False1891.015.873014
1678UNH2026-01-16callsUNH260116C00360000360.0USD26.453.9000015112.026.0526.95REGULAR2025-05-16 19:59:570.5118304432678222False719.017.294907
1679UNH2026-01-16callsUNH260116C00370000370.0USD23.42.75150.023.5524.95REGULAR2025-05-16 19:59:170.5122576850891114False756.013.317192
1680UNH2026-01-16callsUNH260116C00380000380.0USD21.553.1999989667.021.221.8REGULAR2025-05-16 19:59:520.504765694580078False2314.017.438686
1681UNH2026-01-16callsUNH260116C00390000390.0USD19.122.6800003209.018.820.4REGULAR2025-05-16 19:44:490.5047962118530273False559.016.301704
1682UNH2026-01-16callsUNH260116C00400000400.0USD17.382.12999923806.017.4517.5REGULAR2025-05-16 19:59:330.5000507759094239False5758.013.967207
1683UNH2026-01-16callsUNH260116C00410000410.0USD15.852.270000581.015.617.1REGULAR2025-05-16 19:59:210.5057727645874023False499.016.715761
1684UNH2026-01-16callsUNH260116C00420000420.0USD14.141.5200005274.014.0515.15REGULAR2025-05-16 19:53:490.5018360363769532False1187.012.044377
1685UNH2026-01-16callsUNH260116C00430000430.0USD12.81.8299999334.012.5513.2REGULAR2025-05-16 19:58:040.5006458627319336False525.016.681858
1686UNH2026-01-16callsUNH260116C00440000440.0USD11.681.4800005125.011.2512.4REGULAR2025-05-16 19:40:490.5062610409545899False689.014.5098095
1687UNH2026-01-16callsUNH260116C00450000450.0USD10.631.3800001584.010.4510.85REGULAR2025-05-16 19:59:480.49954724090576175False2081.014.9189205
1688UNH2026-01-16callsUNH260116C00460000460.0USD9.551.2559.09.49.85REGULAR2025-05-16 19:55:050.49927258544921876False453.015.06024
1689UNH2026-01-16callsUNH260116C00470000470.0USD8.61.000000528.08.559.35REGULAR2025-05-16 19:44:370.5058032818603515False640.013.157901
1690UNH2026-01-16callsUNH260116C00480000480.0USD8.01.2595.07.858.65REGULAR2025-05-16 19:40:500.5011646563720704False752.018.518518
1691UNH2026-01-16callsUNH260116C00490000490.0USD7.51.0299.07.157.7REGULAR2025-05-16 19:58:380.5047046600341796False429.015.384616
1692UNH2026-01-16callsUNH260116C00500000500.0USD6.760.78000023317.06.557.0REGULAR2025-05-16 19:59:530.5001270690917969False7225.013.043481
1693UNH2026-01-16callsUNH260116C00510000510.0USD6.20.4699998132.06.056.95REGULAR2025-05-16 19:59:380.5069629382324219False431.08.202439
1694UNH2026-01-16callsUNH260116C00520000520.0USD5.550.5900001560.05.555.95REGULAR2025-05-16 19:43:050.503209313659668False471.011.8951645
1695UNH2026-01-16callsUNH260116C00530000530.0USD5.250.449999848.05.15.8REGULAR2025-05-16 19:59:450.5080310427856446False504.09.374995
1696UNH2026-01-16callsUNH260116C00540000540.0USD4.840.41000032134.04.75.0REGULAR2025-05-16 19:59:260.5051319018554687False271.09.255087
1697UNH2026-01-16callsUNH260116C00550000550.0USD4.50.4000001324.04.454.7REGULAR2025-05-16 19:55:500.5090381127929688False1565.09.7561
1698UNH2026-01-16callsUNH260116C00560000560.0USD4.350.599999942.03.854.35REGULAR2025-05-16 19:59:520.5070239727783203False239.015.999998
1699UNH2026-01-16callsUNH260116C00570000570.0USD4.30.800000265.03.655.0REGULAR2025-05-16 19:14:390.5228929547119141False717.022.85715
1700UNH2026-01-16callsUNH260116C00580000580.0USD3.450.3500001494.03.354.15REGULAR2025-05-16 19:45:280.5168505346679688False3588.011.290327
1701UNH2026-01-16callsUNH260116C00590000590.0USD2.99-0.07999992205.03.13.85REGULAR2025-05-16 18:45:150.5181322601318359False490.0-2.6058607
1702UNH2026-01-16callsUNH260116C00600000600.0USD3.150.269999981953.03.03.3REGULAR2025-05-16 19:59:540.5170336383056642False3255.09.374999
1703UNH2026-01-16callsUNH260116C00610000610.0USD2.90.380000124.02.83.05REGULAR2025-05-16 19:54:590.5184374328613282False287.015.0793705
1704UNH2026-01-16callsUNH260116C00620000620.0USD2.650.1700000838.02.372.85REGULAR2025-05-16 19:21:570.5158739819335938False424.06.8548417
1705UNH2026-01-16callsUNH260116C00630000630.0USD2.540.13999987157.02.442.65REGULAR2025-05-16 19:48:260.5217332983398437False970.05.8333273
1706UNH2026-01-16callsUNH260116C00640000640.0USD2.480.269999981.02.142.79REGULAR2025-05-16 19:14:450.5267381311035157False331.012.217194
1707UNH2026-01-16callsUNH260116C00650000650.0USD2.280.170000086.02.012.5REGULAR2025-05-16 17:56:520.5262498547363281False369.08.056876
1708UNH2026-01-16callsUNH260116C00660000660.0USD1.9-0.1000000244.01.72.4REGULAR2025-05-16 19:38:240.5252733020019531False578.0-5.000001
1709UNH2026-01-16callsUNH260116C00670000670.0USD1.850.05.01.754.0REGULAR2025-05-15 18:48:410.5651898950195313False377.00.0
1710UNH2026-01-16callsUNH260116C00680000680.0USD2.550.909999975.01.54.1REGULAR2025-05-16 14:38:400.5700116241455078False203.055.487804
1711UNH2026-01-16callsUNH260116C00700000700.0USD1.740.2400000199.01.661.72REGULAR2025-05-16 19:45:150.5369919348144532False1038.016.000002
1712UNH2026-01-16callsUNH260116C00720000720.0USD1.60.139999997.01.12.29REGULAR2025-05-16 16:56:370.5506636730957033False182.09.58904
1713UNH2026-01-16callsUNH260116C00740000740.0USD1.44-0.0599999432.00.884.55REGULAR2025-05-16 18:15:020.6090737335205079False253.0-3.9999962
1714UNH2026-01-16callsUNH260116C00760000760.0USD1.60.01.00.72.08REGULAR2025-05-15 19:59:300.5590864404296876False242.00.0
1715UNH2026-01-16callsUNH260116C00780000780.0USD1.0-0.149999981.01.01.88REGULAR2025-05-16 13:30:550.5739788696289063False720.0-13.043477
1716UNH2026-01-16callsUNH260116C00800000800.0USD0.880.0099999935.00.841.23REGULAR2025-05-16 19:43:170.5585981640625001False290.01.1494242
1717UNH2026-01-16callsUNH260116C00820000820.0USD0.85-0.06999999663.00.680.95REGULAR2025-05-16 19:57:480.5516402258300781False10386.0-7.6086946
1718UNH2026-01-16callsUNH260116C00840000840.0USD0.63-0.19999999222.00.621.36REGULAR2025-05-16 18:18:200.5766643896484375False507.0-24.096384
1719UNH2026-01-16callsUNH260116C00860000860.0USD0.7-0.1000000241.00.551.29REGULAR2025-05-16 15:15:370.581180946044922False131.0-12.500003
1720UNH2026-01-16callsUNH260116C00880000880.0USD0.650.09999996438.00.580.9REGULAR2025-05-16 19:41:450.5747112841796875False645.018.18181
1721UNH2026-01-16callsUNH260116C00900000900.0USD0.540.010000051063.00.50.53REGULAR2025-05-16 19:58:190.5590864404296876False6769.01.886802
1722UNH2026-01-16putsUNH260116P00130000130.0USD3.053.05685.02.113.95REGULAR2025-05-16 19:59:370.6611362011718751False0.00.0
1723UNH2026-01-16putsUNH260116P00135000135.0USD5.05.06.01.165.9REGULAR2025-05-16 14:14:290.6574130938720704False0.00.0
1724UNH2026-01-16putsUNH260116P00140000140.0USD4.54.513.02.547.65REGULAR2025-05-16 17:58:130.6926300268554688False0.00.0
1725UNH2026-01-16putsUNH260116P00145000145.0USD4.654.657.02.984.75REGULAR2025-05-16 19:34:580.6185340881347658False0.00.0
1726UNH2026-01-16putsUNH260116P00150000150.0USD5.15.1121.04.85.2REGULAR2025-05-16 19:57:340.6344641046142578False0.00.0
1727UNH2026-01-16putsUNH260116P00155000155.0USD6.06.02.04.555.95REGULAR2025-05-16 18:30:260.6167640863037109False0.00.0
1728UNH2026-01-16putsUNH260116P00160000160.0USD6.26.2318.06.16.5REGULAR2025-05-16 19:59:510.6233558172607423False1516.00.0
1729UNH2026-01-16putsUNH260116P00165000165.0USD7.07.028.06.57.2REGULAR2025-05-16 19:45:490.6130409790039064False153.00.0
1730UNH2026-01-16putsUNH260116P00170000170.0USD7.557.5570.07.357.9REGULAR2025-05-16 19:51:130.6078530426025393False117.00.0
1731UNH2026-01-16putsUNH260116P00175000175.0USD8.358.3589.08.18.65REGULAR2025-05-16 19:28:300.6008340698242189False127.00.0
1732UNH2026-01-16putsUNH260116P00180000180.0USD9.219.21108.08.99.45REGULAR2025-05-16 19:59:440.5939371661376953False715.00.0
1733UNH2026-01-16putsUNH260116P00185000185.0USD10.310.311.08.6510.4REGULAR2025-05-16 19:46:530.5763592169189453False10.00.0
1734UNH2026-01-16putsUNH260116P00190000190.0USD11.0311.03180.010.811.15REGULAR2025-05-16 19:54:040.5813030151367188False407.00.0
1735UNH2026-01-16putsUNH260116P00195000195.0USD12.0712.0732.010.412.2REGULAR2025-05-16 19:08:440.5624738577270508False66.00.0
1736UNH2026-01-16putsUNH260116P00200000200.0USD13.013.0814.012.913.2REGULAR2025-05-16 19:59:080.5699505895996093False2617.00.0
1737UNH2026-01-16putsUNH260116P00210000210.0USD15.33-5.7700005152.013.915.9REGULAR2025-05-16 19:39:300.5510909149169922False1184.0-27.345974
1738UNH2026-01-16putsUNH260116P00220000220.0USD18.4-6.300001207.016.718.75REGULAR2025-05-16 19:57:000.544651770324707False993.0-25.506077
1739UNH2026-01-16putsUNH260116P00230000230.0USD21.49-7.08406.020.021.75REGULAR2025-05-16 19:58:390.5385483157348634False1124.0-24.781239
1740UNH2026-01-16putsUNH260116P00240000240.0USD24.6-8.44999985.024.1525.05REGULAR2025-05-16 19:41:220.5359238302612305False694.0-25.56732
1741UNH2026-01-16putsUNH260116P00250000250.0USD28.34-8.66307.027.828.9REGULAR2025-05-16 19:59:330.5293320993041993False1294.0-23.405405
1742UNH2026-01-16putsUNH260116P00260000260.0USD32.25-8.75383.031.7532.95REGULAR2025-05-16 19:57:330.5220537297058103False2865.0-21.341463
1743UNH2026-01-16putsUNH260116P00270000270.0USD37.0-9.700001146.035.2538.1REGULAR2025-05-16 19:51:350.5150042396545411False272.0-20.77088
1744UNH2026-01-16putsUNH260116P00280000280.0USD41.72-10.23343.040.4542.9REGULAR2025-05-16 19:56:450.5119982882690429False754.0-19.692009
1745UNH2026-01-16putsUNH260116P00290000290.0USD46.77-12.48999835.045.447.15REGULAR2025-05-16 19:48:490.5011951736450196False333.0-21.076609
1746UNH2026-01-16putsUNH260116P00300000300.0USD52.0-11.869999179.050.953.25REGULAR2025-05-16 19:57:590.5000355172729493True2683.0-18.584623
1747UNH2026-01-16putsUNH260116P00310000310.0USD57.55-12.00000426.056.558.45REGULAR2025-05-16 19:58:540.5016529327392578True361.0-17.253778
1748UNH2026-01-16putsUNH260116P00320000320.0USD63.12-14.040005101.062.6563.95REGULAR2025-05-16 19:20:500.4909413699340821True461.0-18.195961
1749UNH2026-01-16putsUNH260116P00330000330.0USD69.43-13.2799998.068.071.15REGULAR2025-05-16 19:39:580.49516801223754886True365.0-16.056099
1750UNH2026-01-16putsUNH260116P00340000340.0USD79.63-11.41000421.075.778.65REGULAR2025-05-16 17:59:580.4998524136352539True344.0-12.532957
1751UNH2026-01-16putsUNH260116P00350000350.0USD81.5-17.12999755.081.6586.3REGULAR2025-05-16 19:13:210.5036365554809571True1260.0-17.367939
1752UNH2026-01-16putsUNH260116P00360000360.0USD91.75-18.251.089.491.65REGULAR2025-05-16 17:03:220.4796499789428711True353.0-16.59091
1753UNH2026-01-16putsUNH260116P00370000370.0USD97.29-15.7099993.096.898.3REGULAR2025-05-16 19:09:270.4667106552124024True442.0-13.902654
1754UNH2026-01-16putsUNH260116P00380000380.0USD121.60.022.0103.9106.9REGULAR2025-05-15 19:56:360.47365333480834965True636.00.0
1755UNH2026-01-16putsUNH260116P00390000390.0USD118.75-15.2512.0111.8115.05REGULAR2025-05-16 16:53:320.47328712753295904True351.0-11.380597
1756UNH2026-01-16putsUNH260116P00400000400.0USD121.23-17.26999719.0120.35122.1REGULAR2025-05-16 19:36:430.45653314468383793True1734.0-12.469312
1757UNH2026-01-16putsUNH260116P00410000410.0USD128.65-18.2513.0128.1131.1REGULAR2025-05-16 19:09:270.46249927154541026True502.0-12.423418
1758UNH2026-01-16putsUNH260116P00420000420.0USD138.05-16.757.0134.85139.25REGULAR2025-05-16 19:28:150.4548699533081054True732.0-10.820414
1759UNH2026-01-16putsUNH260116P00430000430.0USD147.9-23.95001218.0145.25148.5REGULAR2025-05-16 19:44:550.4610344424438477True378.0-13.936579
1760UNH2026-01-16putsUNH260116P00440000440.0USD156.3-22.72000130.0153.65157.65REGULAR2025-05-16 19:50:540.46439134246826175True487.0-12.69132
1761UNH2026-01-16putsUNH260116P00450000450.0USD162.69-19.4100049.0163.25166.45REGULAR2025-05-16 19:09:270.4605461660766602True894.0-10.65898
1762UNH2026-01-16putsUNH260116P00460000460.0USD179.86-11.7899935.0172.25175.7REGULAR2025-05-16 18:01:570.46246875427246104True396.0-6.151836
1763UNH2026-01-16putsUNH260116P00470000470.0USD197.63-16.3199924.0181.3185.35REGULAR2025-05-16 14:55:050.4703727279663086True1143.0-7.627947
1764UNH2026-01-16putsUNH260116P00480000480.0USD196.94-13.6600044.0189.1196.5REGULAR2025-05-16 17:56:230.5044910391235352True939.0-6.486231
1765UNH2026-01-16putsUNH260116P00490000490.0USD214.0-6.1499943.0199.3205.95REGULAR2025-05-16 13:56:580.50821414642334True907.0-2.7935472
1766UNH2026-01-16putsUNH260116P00500000500.0USD225.0-3.57000733.0208.35215.55REGULAR2025-05-16 14:41:560.5137988073730468True1328.0-1.561888
1767UNH2026-01-16putsUNH260116P00510000510.0USD236.52-2.58000186.0217.6225.05REGULAR2025-05-16 15:46:450.5167284655761719True453.0-1.0790472
1768UNH2026-01-16putsUNH260116P00520000520.0USD231.8-17.1999971.0227.15234.55REGULAR2025-05-16 18:37:220.5187731228637695True395.0-6.907629
1769UNH2026-01-16putsUNH260116P00530000530.0USD245.0-14.4800112.0237.0244.2REGULAR2025-05-16 18:15:020.5231065756225585True286.0-5.5803957
1770UNH2026-01-16putsUNH260116P00540000540.0USD289.50.05.0246.6254.05REGULAR2025-05-15 14:55:040.5311326184082032True646.00.0
1771UNH2026-01-16putsUNH260116P00550000550.0USD289.60.01.0256.3263.7REGULAR2025-05-15 13:45:170.5343064147949219True1133.00.0
1772UNH2026-01-16putsUNH260116P00560000560.0USD297.180.01.0265.25273.55REGULAR2025-05-15 13:47:010.5414474566650394True251.00.0
1773UNH2026-01-16putsUNH260116P00570000570.0USD256.70.01.0275.45283.25REGULAR2025-05-14 15:35:300.544651770324707True91.00.0
1774UNH2026-01-16putsUNH260116P00580000580.0USD195.580.07.0285.0293.1REGULAR2025-05-09 13:38:080.5509688458251953True147.00.0
1775UNH2026-01-16putsUNH260116P00590000590.0USD270.50.010.0295.6302.95REGULAR2025-05-13 15:38:110.5569502313232424True193.00.0
1776UNH2026-01-16putsUNH260116P00600000600.0USD330.00.02.0305.45312.8REGULAR2025-05-15 19:07:590.5625654095458985True181.00.0
1777UNH2026-01-16putsUNH260116P00610000610.0USD290.350.02.0314.5322.65REGULAR2025-05-14 13:33:500.5678754150390625True41.00.0
1778UNH2026-01-16putsUNH260116P00620000620.0USD72.050.02.00.00.0REGULAR2025-04-14 16:51:371.0000000000000003e-05True0.00.0
1779UNH2026-01-16putsUNH260116P00630000630.0USD147.00.01.0335.05342.35REGULAR2025-04-17 13:32:050.5774578387451172True0.00.0
1780UNH2026-01-16putsUNH260116P00640000640.0USD197.980.01.0345.05352.4REGULAR2025-04-21 13:35:190.5874064697265625True0.00.0
1781UNH2026-01-16putsUNH260116P00650000650.0USD375.0154.1810.0355.15362.45REGULAR2025-05-16 13:35:240.5971719970703125True0.069.82156
1782UNH2026-01-16putsUNH260116P00660000660.0USD156.250.02.0118.05120.75REGULAR2024-12-27 17:38:531.0000000000000003e-05True2.00.0
1783UNH2026-01-16putsUNH260116P00670000670.0USD164.350.02.0239.4245.35REGULAR2025-03-21 14:05:051.0000000000000003e-05True0.00.0
1784UNH2026-01-16putsUNH260116P00680000680.0USD134.90.02.00.00.0REGULAR2025-02-03 16:08:041.0000000000000003e-05True1.00.0
1785UNH2026-01-16putsUNH260116P00700000700.0USD320.00.02.0405.95412.35REGULAR2025-05-12 18:14:190.5035450036621094True0.00.0
1786UNH2026-01-16putsUNH260116P00740000740.0USD173.650.02.0131.4134.6REGULAR2024-10-31 18:04:031.0000000000000003e-05True0.00.0
1787UNH2026-01-16putsUNH260116P00760000760.0USD166.80.00.0159.3145.95REGULAR2024-10-11 17:05:591.0000000000000003e-05True0.00.0
1788UNH2026-01-16putsUNH260116P00780000780.0USD183.250.00.0177.05162.95REGULAR2024-10-11 18:32:411.0000000000000003e-05True0.00.0
1789UNH2026-01-16putsUNH260116P00800000800.0USD391.80.03.0505.95512.35REGULAR2025-05-05 16:34:350.5643354113769532True0.00.0
1790UNH2026-01-16putsUNH260116P00860000860.0USD294.370.00.0263.15272.0REGULAR2024-08-07 14:21:131.0000000000000003e-05True0.00.0
1791UNH2026-01-16putsUNH260116P00900000900.0USD626.350.05.0605.05612.35REGULAR2025-05-15 19:47:100.577152666015625True0.00.0
1792UNH2026-03-20callsUNH260320C00160000160.0USD126.25126.251.0136.05142.5REGULAR2025-05-16 14:50:370.582462671508789True7.00.0
1793UNH2026-03-20callsUNH260320C00165000165.0USD130.0130.02.0131.1138.15REGULAR2025-05-16 16:49:410.5670209313964845True1.00.0
1794UNH2026-03-20callsUNH260320C00170000170.0USD110.55110.550.0127.0133.9REGULAR2025-05-15 16:05:550.5621381677246093True4.00.0
1795UNH2026-03-20callsUNH260320C00175000175.0USD115.0115.06.0124.3130.0REGULAR2025-05-16 14:43:010.5740093869018555True1.00.0
1796UNH2026-03-20callsUNH260320C00180000180.0USD111.0111.05.0120.75125.7REGULAR2025-05-16 14:43:260.5709271423339843True4.00.0
1797UNH2026-03-20callsUNH260320C00185000185.0USD102.8102.80.0116.0124.0REGULAR2025-05-15 19:07:400.579105771484375True5.00.0
1798UNH2026-03-20callsUNH260320C00190000190.0USD104.5104.54.0113.0118.9REGULAR2025-05-16 15:38:240.5711407632446289True3.00.0
1799UNH2026-03-20callsUNH260320C00195000195.0USD103.45103.454.0109.0115.1REGULAR2025-05-16 13:48:140.5649762741088868True17.00.0
1800UNH2026-03-20callsUNH260320C00200000200.0USD109.69109.6929.0106.7110.85REGULAR2025-05-16 19:00:160.5676312768554688True26.00.0
1801UNH2026-03-20callsUNH260320C00210000210.0USD99.511.563.098.9103.95REGULAR2025-05-16 18:25:180.5574385076904298True83.013.068181
1802UNH2026-03-20callsUNH260320C00220000220.0USD95.012.19999711.092.7596.4REGULAR2025-05-16 19:59:310.5508162594604493True112.014.734295
1803UNH2026-03-20callsUNH260320C00230000230.0USD89.3589.3528.085.1590.0REGULAR2025-05-16 19:07:170.5390671093750001True78.00.0
1804UNH2026-03-20callsUNH260320C00240000240.0USD81.581.520.080.8584.15REGULAR2025-05-16 19:54:270.5469405657958986True117.00.0
1805UNH2026-03-20callsUNH260320C00250000250.0USD74.08.19999742.073.576.8REGULAR2025-05-16 17:39:460.5255021815490724True251.012.462001
1806UNH2026-03-20callsUNH260320C00260000260.0USD70.08.7347.068.472.5REGULAR2025-05-16 19:54:420.5303086520385744True207.014.248408
1807UNH2026-03-20callsUNH260320C00270000270.0USD65.056.750004107.064.166.0REGULAR2025-05-16 19:50:170.5244645942687989True169.011.578051
1808UNH2026-03-20callsUNH260320C00280000280.0USD60.36.779999109.059.2561.05REGULAR2025-05-16 19:59:430.5208788146972656True179.012.6681595
1809UNH2026-03-20callsUNH260320C00290000290.0USD56.08.062.054.6557.0REGULAR2025-05-16 19:58:080.5201921760559083True107.016.666668
1810UNH2026-03-20callsUNH260320C00300000300.0USD50.655.5317.049.3552.75REGULAR2025-05-16 19:58:060.5125475991821288False829.012.181617
1811UNH2026-03-20callsUNH260320C00310000310.0USD46.76.08000234.045.9547.75REGULAR2025-05-16 19:22:030.5079852668762208False690.014.968
1812UNH2026-03-20callsUNH260320C00320000320.0USD43.155.59104.041.543.6REGULAR2025-05-16 19:42:180.5001118104553224False769.014.8828535
1813UNH2026-03-20callsUNH260320C00330000330.0USD39.215.04000196.038.540.1REGULAR2025-05-16 19:59:190.5072986282348633False185.014.7497835
1814UNH2026-03-20callsUNH260320C00340000340.0USD36.04.20000128.034.940.25REGULAR2025-05-16 19:59:450.5116320809936524False124.013.20755
1815UNH2026-03-20callsUNH260320C00350000350.0USD32.754.120001134.031.9533.75REGULAR2025-05-16 19:58:560.5016681913757324False393.014.390503
1816UNH2026-03-20callsUNH260320C00360000360.0USD30.785.3320.029.030.55REGULAR2025-05-16 18:36:570.4955494781494141False104.020.943026
1817UNH2026-03-20callsUNH260320C00370000370.0USD28.04.552.026.428.0REGULAR2025-05-16 19:20:480.49370318313598643False227.019.148937
1818UNH2026-03-20callsUNH260320C00380000380.0USD25.294.51160.024.6525.5REGULAR2025-05-16 19:42:240.49049886947631843False189.021.703562
1819UNH2026-03-20callsUNH260320C00390000390.0USD22.713.1899986102.022.423.8REGULAR2025-05-16 19:59:190.49361163131713875False199.016.342207
1820UNH2026-03-20callsUNH260320C00400000400.0USD20.693.08492.019.6521.2REGULAR2025-05-16 19:59:490.4858144680786133False1060.017.490063
1821UNH2026-03-20callsUNH260320C00410000410.0USD19.533.020000521.016.119.1REGULAR2025-05-16 19:41:070.48137420486450194False127.018.291946
1822UNH2026-03-20callsUNH260320C00420000420.0USD16.91.859999732.016.518.05REGULAR2025-05-16 19:48:410.4869130899047852False738.012.367019
1823UNH2026-03-20callsUNH260320C00430000430.0USD15.53.340000214.012.816.15REGULAR2025-05-16 19:45:270.4815420498657227False156.027.467108
1824UNH2026-03-20callsUNH260320C00440000440.0USD14.352.280000716.013.816.1REGULAR2025-05-16 17:57:530.49646499633789065False73.018.889816
1825UNH2026-03-20callsUNH260320C00450000450.0USD13.01.5200005184.012.613.25REGULAR2025-05-16 19:51:570.4765982516479492False487.013.240422
1826UNH2026-03-20callsUNH260320C00460000460.0USD11.831.869999934.011.412.45REGULAR2025-05-16 19:55:090.4803518762207031False249.018.775099
1827UNH2026-03-20callsUNH260320C00470000470.0USD11.342.84000028.010.412.75REGULAR2025-05-16 19:18:430.49774672180175783False131.033.411766
1828UNH2026-03-20callsUNH260320C00480000480.0USD11.12.40000066.09.510.45REGULAR2025-05-16 17:06:520.4794058407592773False343.027.586212
1829UNH2026-03-20callsUNH260320C00490000490.0USD9.01.024.08.99.7REGULAR2025-05-16 19:24:410.4808401525878906False148.012.5
1830UNH2026-03-20callsUNH260320C00500000500.0USD8.71.56181.07.08.7REGULAR2025-05-16 19:59:560.47745273529052734False982.021.84874
1831UNH2026-03-20callsUNH260320C00510000510.0USD8.51.7561.07.358.25REGULAR2025-05-16 19:07:370.48163360168457037False1339.025.925926
1832UNH2026-03-20callsUNH260320C00520000520.0USD7.51.34999997.06.857.55REGULAR2025-05-16 19:21:080.4809622216796875False165.021.951218
1833UNH2026-03-20callsUNH260320C00530000530.0USD7.381.599999921.06.47.15REGULAR2025-05-16 19:15:240.48456325988769533False125.027.681658
1834UNH2026-03-20callsUNH260320C00540000540.0USD6.61.400000110.06.056.65REGULAR2025-05-16 18:51:160.48575343353271483False280.026.923079
1835UNH2026-03-20callsUNH260320C00550000550.0USD6.251.449999834.05.46.25REGULAR2025-05-16 18:46:010.4880727462768555False470.030.208328
1836UNH2026-03-20callsUNH260320C00560000560.0USD5.450.8599996615.05.055.75REGULAR2025-05-16 19:42:330.48779809082031256False187.018.736376
1837UNH2026-03-20callsUNH260320C00570000570.0USD4.020.07.04.75.4REGULAR2025-05-15 18:17:200.48981223083496106False120.00.0
1838UNH2026-03-20callsUNH260320C00580000580.0USD5.061.109999912.04.255.0REGULAR2025-05-16 18:45:440.4901174035644532False179.028.101263
1839UNH2026-03-20callsUNH260320C00590000590.0USD4.80.93000036.03.154.95REGULAR2025-05-16 19:05:160.49762465270996104False175.024.031015
1840UNH2026-03-20callsUNH260320C00600000600.0USD4.150.5471.04.04.4REGULAR2025-05-16 19:59:540.49338275177001967False1005.013.69863
1841UNH2026-03-20callsUNH260320C00610000610.0USD4.130.9819.03.65.65REGULAR2025-05-16 17:18:130.506840869140625False90.031.111113
1842UNH2026-03-20callsUNH260320C00620000620.0USD3.910.87000016.03.36.55REGULAR2025-05-16 18:43:410.5217943328857422False285.028.618425
1843UNH2026-03-20callsUNH260320C00630000630.0USD3.330.1299998829.02.544.2REGULAR2025-05-16 19:50:100.512272943725586False145.04.062496
1844UNH2026-03-20callsUNH260320C00640000640.0USD2.730.009999991.02.493.75REGULAR2025-05-16 15:01:400.5081531118774415False46.00.36764672
1845UNH2026-03-20callsUNH260320C00650000650.0USD3.50.799999953.01.933.3REGULAR2025-05-16 16:55:190.5028736236572267False69.029.629627
1846UNH2026-03-20callsUNH260320C00660000660.0USD2.930.330000166.02.483.25REGULAR2025-05-16 19:21:150.5084888018798828False258.012.692314
1847UNH2026-03-20callsUNH260320C00670000670.0USD3.350.44999982.02.432.97REGULAR2025-05-16 19:12:480.5069019036865234False44.015.517235
1848UNH2026-03-20callsUNH260320C00680000680.0USD2.750.4500000512.02.22.84REGULAR2025-05-16 16:57:250.5094653546142578False47.019.56522
1849UNH2026-03-20callsUNH260320C00690000690.0USD2.62.074.02.132.99REGULAR2025-05-16 18:57:340.5065967309570312False10.0390.56604
1850UNH2026-03-20callsUNH260320C00700000700.0USD2.450.530000115.02.02.89REGULAR2025-05-16 19:35:370.5089160437011719False87.027.604172
1851UNH2026-03-20callsUNH260320C00710000710.0USD2.40.01.01.134.75REGULAR2025-05-09 13:45:520.5321702056884765False4.00.0
1852UNH2026-03-20callsUNH260320C00720000720.0USD1.950.01.01.273.2REGULAR2025-05-13 19:17:490.5134936346435546False14.00.0
1853UNH2026-03-20callsUNH260320C00730000730.0USD2.280.129999883.01.264.4REGULAR2025-05-16 18:49:340.5408981457519533False5.06.0465055
1854UNH2026-03-20callsUNH260320C00740000740.0USD1.540.01.01.32.95REGULAR2025-05-15 13:33:490.5210008837890624False25.00.0
1855UNH2026-03-20callsUNH260320C00760000760.0USD1.70.01.00.873.1REGULAR2025-05-16 16:07:230.5266160620117188False126.00.0
1856UNH2026-03-20callsUNH260320C00780000780.0USD1.44-0.189999943.01.064.15REGULAR2025-05-16 16:01:370.5620771331787109False36.0-11.656438
1857UNH2026-03-20callsUNH260320C00800000800.0USD1.490.01.00.972.1REGULAR2025-05-15 14:19:420.5269822692871093False34.00.0
1858UNH2026-03-20callsUNH260320C00820000820.0USD7.50.00.00.00.0REGULAR2025-04-14 15:30:390.2500075False0.00.0
1859UNH2026-03-20callsUNH260320C00840000840.0USD1.40.01.00.673.75REGULAR2025-04-24 16:01:310.5782512878417969False25.00.0
1860UNH2026-03-20callsUNH260320C00860000860.0USD1.210.032.00.861.17REGULAR2025-05-16 19:14:540.5249070947265625False31.00.0
1861UNH2026-03-20callsUNH260320C00880000880.0USD1.14-0.02999997120.01.01.15REGULAR2025-05-16 19:10:220.5379684875488282False366.0-2.5641003
1862UNH2026-03-20putsUNH260320P00130000130.0USD4.84.859.02.575.95REGULAR2025-05-16 17:15:270.6397741101074219False0.00.0
1863UNH2026-03-20putsUNH260320P00140000140.0USD5.645.645.04.96.5REGULAR2025-05-16 18:11:030.6367834173583984False0.00.0
1864UNH2026-03-20putsUNH260320P00150000150.0USD8.08.03.06.056.6REGULAR2025-05-16 14:59:290.6044351080322268False0.00.0
1865UNH2026-03-20putsUNH260320P00155000155.0USD8.558.551.03.358.1REGULAR2025-05-16 14:28:050.5634809277343751False0.00.0
1866UNH2026-03-20putsUNH260320P00160000160.0USD7.97.928.07.257.95REGULAR2025-05-16 19:37:210.5885661260986328False122.00.0
1867UNH2026-03-20putsUNH260320P00165000165.0USD8.48.426.07.98.75REGULAR2025-05-16 19:48:420.581486118774414False153.00.0
1868UNH2026-03-20putsUNH260320P00170000170.0USD10.0510.0534.06.49.75REGULAR2025-05-16 17:40:250.5521285021972657False150.00.0
1869UNH2026-03-20putsUNH260320P00175000175.0USD13.9513.958.09.410.6REGULAR2025-05-16 16:02:460.5694623132324219False83.00.0
1870UNH2026-03-20putsUNH260320P00180000180.0USD11.011.028.09.6511.6REGULAR2025-05-16 19:28:150.5580488531494141False59.00.0
1871UNH2026-03-20putsUNH260320P00185000185.0USD13.2813.2834.08.5514.15REGULAR2025-05-16 17:51:410.5481307394409182False8.00.0
1872UNH2026-03-20putsUNH260320P00190000190.0USD12.512.521.012.3513.8REGULAR2025-05-16 19:36:350.5550581604003908False363.00.0
1873UNH2026-03-20putsUNH260320P00195000195.0USD15.5715.5722.012.314.9REGULAR2025-05-16 17:24:060.5402267657470705False13.00.0
1874UNH2026-03-20putsUNH260320P00200000200.0USD15.1715.1766.013.915.95REGULAR2025-05-16 19:35:340.537937970275879False133.00.0
1875UNH2026-03-20putsUNH260320P00210000210.0USD17.95-6.0823.017.1519.1REGULAR2025-05-16 19:46:000.5380600393676759False210.0-25.301704
1876UNH2026-03-20putsUNH260320P00220000220.0USD21.39-5.23000149.019.8523.1REGULAR2025-05-16 18:57:380.5354965884399415False488.0-19.646887
1877UNH2026-03-20putsUNH260320P00230000230.0USD24.3-6.92203.023.2524.85REGULAR2025-05-16 19:46:000.5195055374145507False109.0-22.16528
1878UNH2026-03-20putsUNH260320P00240000240.0USD27.85-7.159998109.026.8529.3REGULAR2025-05-16 19:46:000.5181932946777343False1701.0-20.451296
1879UNH2026-03-20putsUNH260320P00250000250.0USD32.0-7.5126.029.5531.8REGULAR2025-05-16 19:43:040.5099231137084962False410.0-18.98734
1880UNH2026-03-20putsUNH260320P00260000260.0USD35.2-9.79999942.034.936.0REGULAR2025-05-16 19:29:550.5038501763916017False290.0-21.777777
1881UNH2026-03-20putsUNH260320P00270000270.0USD39.83-9.16999865.038.041.15REGULAR2025-05-16 19:57:360.5045062977600099False349.0-18.714281
1882UNH2026-03-20putsUNH260320P00280000280.0USD44.6-10.40000243.042.2545.1REGULAR2025-05-16 19:47:470.49014792083740244False676.0-18.909094
1883UNH2026-03-20putsUNH260320P00290000290.0USD49.5-16.62999739.047.6550.0REGULAR2025-05-16 19:52:450.4826559303283692False54.0-25.147434
1884UNH2026-03-20putsUNH260320P00300000300.0USD55.1-10.900002212.053.1555.55REGULAR2025-05-16 19:46:340.4787039434814453True732.0-16.515154
1885UNH2026-03-20putsUNH260320P00310000310.0USD61.2-11.79999910.058.260.85REGULAR2025-05-16 19:11:440.4697776411437989True170.0-16.164381
1886UNH2026-03-20putsUNH260320P00320000320.0USD67.65-15.20999915.064.069.15REGULAR2025-05-16 18:46:120.4864095549011231True222.0-18.356262
1887UNH2026-03-20putsUNH260320P00330000330.0USD73.7-16.70000521.070.076.4REGULAR2025-05-16 19:11:440.490788783569336True418.0-18.473457
1888UNH2026-03-20putsUNH260320P00340000340.0USD79.9-15.09.077.281.55REGULAR2025-05-16 18:46:120.4731192825317383True109.0-15.806111
1889UNH2026-03-20putsUNH260320P00350000350.0USD96.8-4.84999853.084.1587.8REGULAR2025-05-16 14:38:540.46344530700683595True268.0-4.7712727
1890UNH2026-03-20putsUNH260320P00360000360.0USD105.75-9.821.091.195.0REGULAR2025-05-16 14:42:570.46057668334960944True170.0-8.497015
1891UNH2026-03-20putsUNH260320P00370000370.0USD111.95-13.9500052.098.1102.1REGULAR2025-05-16 14:40:000.4545800392150879True171.0-11.080226
1892UNH2026-03-20putsUNH260320P00380000380.0USD107.79-23.4800031.0105.9110.5REGULAR2025-05-16 19:42:290.45963064788818364True201.0-17.886799
1893UNH2026-03-20putsUNH260320P00390000390.0USD115.4-23.4200062.0114.05117.45REGULAR2025-05-16 19:31:010.4478204632568359True107.0-16.870771
1894UNH2026-03-20putsUNH260320P00400000400.0USD123.18-17.7399986.0121.45124.5REGULAR2025-05-16 19:31:010.43436234588623046True330.0-12.588702
1895UNH2026-03-20putsUNH260320P00410000410.0USD146.65-3.40000921.0129.1134.65REGULAR2025-05-16 14:43:300.4536492623901367True95.0-2.2659175
1896UNH2026-03-20putsUNH260320P00420000420.0USD155.65-11.4000091.0137.6142.85REGULAR2025-05-16 14:44:400.44968201690673826True129.0-6.8243093
1897UNH2026-03-20putsUNH260320P00430000430.0USD162.25-5.96000671.0146.0151.65REGULAR2025-05-16 14:41:210.45117736328125True113.0-3.543194
1898UNH2026-03-20putsUNH260320P00440000440.0USD171.9-2.1000061.0154.85159.45REGULAR2025-05-16 14:42:480.43839062591552735True107.0-1.2069001
1899UNH2026-03-20putsUNH260320P00450000450.0USD181.0-1.52.0163.7168.9REGULAR2025-05-16 14:42:490.44530278823852537True136.0-0.8219178
1900UNH2026-03-20putsUNH260320P00460000460.0USD175.75-29.8800052.0173.05177.15REGULAR2025-05-16 19:42:430.4343013113403321True123.0-14.530955
1901UNH2026-03-20putsUNH260320P00470000470.0USD202.450.040.0181.45187.3REGULAR2025-05-15 19:10:030.44943787872314456True113.00.0
1902UNH2026-03-20putsUNH260320P00480000480.0USD230.530.01.0190.7199.0REGULAR2025-05-15 14:58:220.4864248135375977True96.00.0
1903UNH2026-03-20putsUNH260320P00490000490.0USD180.920.01.0199.0208.0REGULAR2025-05-14 16:34:500.4845327426147461True58.00.0
1904UNH2026-03-20putsUNH260320P00500000500.0USD213.26-14.7900091.0208.1217.0REGULAR2025-05-16 17:50:220.48135894622802733True263.0-6.4854236
1905UNH2026-03-20putsUNH260320P00510000510.0USD239.65-12.8500061.0218.0227.0REGULAR2025-05-16 14:44:550.492741889038086True167.0-5.0891113
1906UNH2026-03-20putsUNH260320P00520000520.0USD246.44-13.0599986.0227.0236.0REGULAR2025-05-16 16:27:370.4877065390014649True27.0-5.0327544
1907UNH2026-03-20putsUNH260320P00530000530.0USD257.50.04.0237.0245.9REGULAR2025-05-15 19:43:090.496648099975586True128.00.0
1908UNH2026-03-20putsUNH260320P00540000540.0USD263.05-22.2100223.0247.0256.0REGULAR2025-05-16 14:34:450.5086719055175781True25.0-7.7858872
1909UNH2026-03-20putsUNH260320P00550000550.0USD273.0-20.1900023.0256.05265.0REGULAR2025-05-16 14:34:450.5011646563720704True47.0-6.8863206
1910UNH2026-03-20putsUNH260320P00560000560.0USD282.55100.949983.0266.0275.0REGULAR2025-05-16 14:34:460.5108386318969728True31.055.58919
1911UNH2026-03-20putsUNH260320P00570000570.0USD301.810.03.0276.2285.0REGULAR2025-05-15 19:04:240.5202684692382812True38.00.0
1912UNH2026-03-20putsUNH260320P00580000580.0USD201.00.02.0285.5295.0REGULAR2025-05-12 18:11:250.5294541683959962True23.00.0
1913UNH2026-03-20putsUNH260320P00590000590.0USD333.00.01.0295.0304.0REGULAR2025-05-15 14:07:320.518986743774414True21.00.0
1914UNH2026-03-20putsUNH260320P00600000600.0USD277.00.01.0305.0314.0REGULAR2025-05-14 14:01:150.5275926147460939True10.00.0
1915UNH2026-03-20putsUNH260320P00610000610.0USD298.830.01.0315.0324.0REGULAR2025-05-14 16:46:300.5360153820800782True11.00.0
1916UNH2026-03-20putsUNH260320P00620000620.0USD75.80.06.00.00.0REGULAR2025-04-14 16:56:381.0000000000000003e-05True0.00.0
1917UNH2026-03-20putsUNH260320P00630000630.0USD194.60.02.0335.0344.0REGULAR2025-04-23 14:21:150.5523421231079101True2.00.0
1918UNH2026-03-20putsUNH260320P00640000640.0USD211.050.04.0345.0353.95REGULAR2025-04-21 18:22:570.5592085095214845True0.00.0
1919UNH2026-03-20putsUNH260320P00670000670.0USD163.510.01.0156.65163.7REGULAR2025-02-18 15:58:041.0000000000000003e-05True0.00.0
1920UNH2026-03-20putsUNH260320P00690000690.0USD122.20.00.00.00.0REGULAR2025-04-14 16:55:071.0000000000000003e-05True0.00.0
1921UNH2026-03-20putsUNH260320P00700000700.0USD155.650.00.0204.0213.0REGULAR2025-02-04 20:46:121.0000000000000003e-05True1.00.0
1922UNH2026-03-20putsUNH260320P00710000710.0USD189.60.00.0307.05314.85REGULAR2025-04-02 14:53:181.0000000000000003e-05True0.00.0
1923UNH2026-03-20putsUNH260320P00860000860.0USD546.15546.150.0564.4572.95REGULAR2025-05-13 18:27:490.6759675958251954True0.00.0
1924UNH2026-06-18callsUNH260618C00130000130.0USD165.73165.731.0163.0172.0REGULAR2025-05-16 19:47:310.6038247625732425True0.00.0
1925UNH2026-06-18callsUNH260618C00145000145.0USD154.5154.53.0150.05158.2REGULAR2025-05-16 18:45:560.5753521469116211True0.00.0
1926UNH2026-06-18callsUNH260618C00150000150.0USD151.05151.052.0146.0153.95REGULAR2025-05-16 18:30:540.5718731777954101True0.00.0
1927UNH2026-06-18callsUNH260618C00160000160.0USD138.34138.345.0138.1146.85REGULAR2025-05-16 18:06:510.5771221487426758True35.00.0
1928UNH2026-06-18callsUNH260618C00165000165.0USD127.0127.02.0134.1141.95REGULAR2025-05-16 14:40:240.5643659286499024True0.00.0
1929UNH2026-06-18callsUNH260618C00170000170.0USD134.0134.06.0131.5139.3REGULAR2025-05-16 19:47:090.5827983615112304True13.00.0
1930UNH2026-06-18callsUNH260618C00175000175.0USD132.23132.2310.0127.55133.15REGULAR2025-05-16 18:43:540.558872819519043True2.00.0
1931UNH2026-06-18callsUNH260618C00180000180.0USD127.8127.847.0125.1129.45REGULAR2025-05-16 18:39:180.5664105859375True23.00.0
1932UNH2026-06-18callsUNH260618C00185000185.0USD124.8124.810.0120.65125.8REGULAR2025-05-16 18:43:540.5577436804199221True1.00.0
1933UNH2026-06-18callsUNH260618C00190000190.0USD110.45110.452.0116.2121.85REGULAR2025-05-16 13:41:370.5465743585205078True3.00.0
1934UNH2026-06-18callsUNH260618C00195000195.0USD101.5101.53.0113.5118.6REGULAR2025-05-16 16:10:380.5517317776489258True2.00.0
1935UNH2026-06-18callsUNH260618C00200000200.0USD112.7112.786.0110.45115.5REGULAR2025-05-16 19:58:570.5541426422119142True97.00.0
1936UNH2026-06-18callsUNH260618C00210000210.0USD105.7111.70999926.0102.7107.4REGULAR2025-05-16 19:49:410.5342758975219727True47.012.457446
1937UNH2026-06-18callsUNH260618C00220000220.0USD101.8513.84999816.097.35101.35REGULAR2025-05-16 19:11:100.5383804707336428True44.015.738635
1938UNH2026-06-18callsUNH260618C00230000230.0USD93.09.77999943.091.395.35REGULAR2025-05-16 19:49:520.5352219329833985True62.011.751981
1939UNH2026-06-18callsUNH260618C00240000240.0USD89.2412.23999823.085.7589.15REGULAR2025-05-16 19:02:460.5308121870422364True59.015.896101
1940UNH2026-06-18callsUNH260618C00250000250.0USD81.759.75101.080.4583.1REGULAR2025-05-16 19:40:530.5258531301879883True191.013.541667
1941UNH2026-06-18callsUNH260618C00260000260.0USD75.957.19999783.074.978.15REGULAR2025-05-16 19:59:420.5225267474365234True202.010.472723
1942UNH2026-06-18callsUNH260618C00270000270.0USD70.8570.85292.069.6571.75REGULAR2025-05-16 19:50:440.5117236328125True425.00.0
1943UNH2026-06-18callsUNH260618C00280000280.0USD66.067.5099983340.064.967.3REGULAR2025-05-16 19:48:220.5098468205261231True367.012.826641
1944UNH2026-06-18callsUNH260618C00290000290.0USD61.256.95000190.061.062.8REGULAR2025-05-16 19:57:390.5092212164306642True442.012.799265
1945UNH2026-06-18callsUNH260618C00300000300.0USD57.166.669998507.056.0558.25REGULAR2025-05-16 19:59:360.5018818122863771False1008.013.210532
1946UNH2026-06-18callsUNH260618C00310000310.0USD52.556.399997733.052.054.8REGULAR2025-05-16 19:58:020.5010425872802735False305.013.867816
1947UNH2026-06-18callsUNH260618C00320000320.0USD49.56.7599983131.048.050.05REGULAR2025-05-16 19:40:510.5016376741027833False591.015.816561
1948UNH2026-06-18callsUNH260618C00330000330.0USD44.054.04999956.044.2547.45REGULAR2025-05-16 17:57:270.5066119895935057False567.010.124998
1949UNH2026-06-18callsUNH260618C00340000340.0USD42.316.16129.041.1542.8REGULAR2025-05-16 18:45:400.49301654449462895False385.017.04011
1950UNH2026-06-18callsUNH260618C00350000350.0USD38.65.5999985691.038.0539.9REGULAR2025-05-16 19:57:520.49220783676147467False1134.016.969692
1951UNH2026-06-18callsUNH260618C00360000360.0USD36.355.599998532.034.5537.35REGULAR2025-05-16 19:28:370.49278766494750986False216.018.211376
1952UNH2026-06-18callsUNH260618C00370000370.0USD32.272.770000549.032.1534.5REGULAR2025-05-16 17:39:260.489384989013672False108.09.389832
1953UNH2026-06-18callsUNH260618C00380000380.0USD31.14.100000438.029.930.75REGULAR2025-05-16 19:34:300.47682713119506837False211.015.185186
1954UNH2026-06-18callsUNH260618C00390000390.0USD27.843.3400002142.027.228.4REGULAR2025-05-16 19:59:360.474690922088623False344.013.632653
1955UNH2026-06-18callsUNH260618C00400000400.0USD25.753.0865.025.125.9REGULAR2025-05-16 19:59:360.4698234170532227False1309.013.186814
1956UNH2026-06-18callsUNH260618C00410000410.0USD23.32.449998985.022.024.0REGULAR2025-05-16 19:44:160.4689689334106446False223.011.750594
1957UNH2026-06-18callsUNH260618C00420000420.0USD20.351.540000961.021.323.45REGULAR2025-05-16 18:26:190.4794210993957519False310.08.1871395
1958UNH2026-06-18callsUNH260618C00430000430.0USD20.02.729999526.018.2522.65REGULAR2025-05-16 19:42:430.4867910208129883False238.015.807756
1959UNH2026-06-18callsUNH260618C00440000440.0USD19.23.200000819.017.0519.7REGULAR2025-05-16 19:01:140.47269204071044923False104.020.000004
1960UNH2026-06-18callsUNH260618C00450000450.0USD17.42.199999884.016.3517.35REGULAR2025-05-16 19:58:390.46260608200073244False617.014.473682
1961UNH2026-06-18callsUNH260618C00460000460.0USD15.52.56.015.015.95REGULAR2025-05-16 17:43:140.4607903042602539False137.019.23077
1962UNH2026-06-18callsUNH260618C00470000470.0USD14.653.149999642.013.8516.0REGULAR2025-05-16 18:46:550.47354652435302735False409.027.3913
1963UNH2026-06-18callsUNH260618C00480000480.0USD13.31.779999717.012.613.6REGULAR2025-05-16 19:57:140.45892875061035165False302.015.451386
1964UNH2026-06-18callsUNH260618C00490000490.0USD12.322.125.011.713.1REGULAR2025-05-16 19:55:280.46439134246826175False111.020.784313
1965UNH2026-06-18callsUNH260618C00500000500.0USD11.51.51425.011.2512.2REGULAR2025-05-16 19:59:310.4645439288330079False3998.015.000001
1966UNH2026-06-18callsUNH260618C00510000510.0USD11.151.4499998103.010.110.95REGULAR2025-05-16 19:40:200.45950857879638674False191.014.948452
1967UNH2026-06-18callsUNH260618C00520000520.0USD10.141.6400003100.09.210.15REGULAR2025-05-16 19:54:170.45914237152099613False174.019.294123
1968UNH2026-06-18callsUNH260618C00530000530.0USD9.610.6599998538.08.559.45REGULAR2025-05-16 19:54:170.45935599243164066False110.07.3743
1969UNH2026-06-18callsUNH260618C00540000540.0USD8.81.550000220.07.99.45REGULAR2025-05-16 19:27:470.4686332434082031False194.021.379313
1970UNH2026-06-18callsUNH260618C00550000550.0USD8.951.9499998327.07.68.2REGULAR2025-05-16 19:26:590.45975271697998044False1647.027.85714
1971UNH2026-06-18callsUNH260618C00560000560.0USD7.51.517.06.857.7REGULAR2025-05-16 17:21:420.46085133880615237False146.025.0
1972UNH2026-06-18callsUNH260618C00570000570.0USD6.00.02.06.457.75REGULAR2025-05-16 15:52:590.470006520690918False131.00.0
1973UNH2026-06-18callsUNH260618C00580000580.0USD5.750.011.05.96.8REGULAR2025-05-15 19:34:330.46295703063964844False206.00.0
1974UNH2026-06-18callsUNH260618C00590000590.0USD6.150.650000163.05.556.55REGULAR2025-05-16 18:28:220.4666191033935547False104.011.818183
1975UNH2026-06-18callsUNH260618C00600000600.0USD5.70.39999962249.05.75.95REGULAR2025-05-16 19:59:040.4637504797363281False1261.07.5471625
1976UNH2026-06-18callsUNH260618C00610000610.0USD5.250.739999817.04.957.2REGULAR2025-05-16 19:57:210.49268085449218757False1037.016.407976
1977UNH2026-06-18callsUNH260618C00620000620.0USD4.750.252.03.15.45REGULAR2025-05-16 14:42:520.4690910025024414False210.05.555556
1978UNH2026-06-18callsUNH260618C00630000630.0USD4.950.57.04.65.7REGULAR2025-05-16 18:48:170.4808401525878906False618.011.235955
1979UNH2026-06-18callsUNH260618C00640000640.0USD4.350.15000012.04.04.85REGULAR2025-05-16 15:37:440.4710135906982422False548.03.571431
1980UNH2026-06-18callsUNH260618C00660000660.0USD4.00.400000115.03.45.3REGULAR2025-05-16 19:45:400.493291199951172False208.011.1111145
1981UNH2026-06-18callsUNH260618C00680000680.0USD3.3-0.600000145.03.24.05REGULAR2025-05-16 14:44:490.4790396334838867False55.0-15.384619
1982UNH2026-06-18callsUNH260618C00700000700.0USD3.40.3500001426.03.23.8REGULAR2025-05-16 19:56:370.48492946716308594False68.011.475415
1983UNH2026-06-18callsUNH260618C00720000720.0USD3.30.522.02.673.3REGULAR2025-05-16 18:30:050.4834646380615235False92.017.857143
1984UNH2026-06-18callsUNH260618C00740000740.0USD3.050.251.02.423.15REGULAR2025-05-16 19:03:440.49017843811035167False31.08.928572
1985UNH2026-06-18callsUNH260618C00760000760.0USD2.950.019999986.01.733.2REGULAR2025-05-16 18:35:090.5020191400146485False366.00.68259317
1986UNH2026-06-18callsUNH260618C00780000780.0USD1.99-0.589999910.01.744.85REGULAR2025-05-16 18:36:190.5148363946533203False58.0-22.868214
1987UNH2026-06-18callsUNH260618C00800000800.0USD2.0-0.339999910.01.462.92REGULAR2025-05-16 13:47:010.5137377728271484False33.0-14.529911
1988UNH2026-06-18callsUNH260618C00820000820.0USD2.550.022.00.873.7REGULAR2025-05-08 15:44:250.5022632781982423False47.00.0
1989UNH2026-06-18callsUNH260618C00840000840.0USD2.250.01.00.944.15REGULAR2025-05-15 17:50:530.5202074346923828False26.00.0
1990UNH2026-06-18callsUNH260618C00860000860.0USD2.640.01.01.053.8REGULAR2025-05-14 19:12:370.5248460601806642False29.00.0
1991UNH2026-06-18callsUNH260618C00880000880.0USD2.00.0499999521.02.04.5REGULAR2025-05-16 14:38:460.5598188549804688False218.02.5641
1992UNH2026-06-18callsUNH260618C00900000900.0USD1.980.0800000471.01.92.1REGULAR2025-05-16 19:46:060.5255174401855469False1084.04.210529
1993UNH2026-06-18putsUNH260618P00130000130.0USD6.56.58.04.956.05REGULAR2025-05-16 14:13:180.6015664843750002False0.00.0
1994UNH2026-06-18putsUNH260618P00135000135.0USD6.836.831.02.576.5REGULAR2025-05-16 18:03:500.5486495330810548False0.00.0
1995UNH2026-06-18putsUNH260618P00140000140.0USD8.358.351.06.47.2REGULAR2025-05-16 16:38:380.5890238851928712False0.00.0
1996UNH2026-06-18putsUNH260618P00150000150.0USD10.5110.511.05.258.85REGULAR2025-05-16 15:44:410.5489547058105471False0.00.0
1997UNH2026-06-18putsUNH260618P00155000155.0USD8.848.842.05.312.55REGULAR2025-05-16 17:14:250.5677838632202149False0.00.0
1998UNH2026-06-18putsUNH260618P00160000160.0USD10.0510.05156.09.410.35REGULAR2025-05-16 19:50:020.5640912731933594False169.00.0
1999UNH2026-06-18putsUNH260618P00165000165.0USD10.7510.7514.010.411.2REGULAR2025-05-16 19:57:040.5589033367919922False29.00.0
2000UNH2026-06-18putsUNH260618P00170000170.0USD12.012.05.011.313.85REGULAR2025-05-16 19:32:520.5676007595825195False45.00.0
2001UNH2026-06-18putsUNH260618P00175000175.0USD13.313.35.08.5513.1REGULAR2025-05-16 17:20:510.5152636364746093False63.00.0
2002UNH2026-06-18putsUNH260618P00180000180.0USD13.7513.7544.013.414.2REGULAR2025-05-16 19:50:380.5424240093994142False76.00.0
2003UNH2026-06-18putsUNH260618P00185000185.0USD14.8114.811.011.6515.35REGULAR2025-05-16 19:30:130.5158129473876953False59.00.0
2004UNH2026-06-18putsUNH260618P00190000190.0USD16.3416.3416.012.519.25REGULAR2025-05-16 17:14:250.5292100302124024False26.00.0
2005UNH2026-06-18putsUNH260618P00195000195.0USD22.022.00.016.420.2REGULAR2025-05-15 19:39:080.5407150421142579False9.00.0
2006UNH2026-06-18putsUNH260618P00200000200.0USD18.418.468.015.7519.85REGULAR2025-05-16 19:39:560.5118457019042968False192.00.0
2007UNH2026-06-18putsUNH260618P00210000210.0USD20.93-5.969999372.020.321.75REGULAR2025-05-16 19:57:210.5089618196105958False636.0-22.193306
2008UNH2026-06-18putsUNH260618P00220000220.0USD24.0-6.7534.022.1525.0REGULAR2025-05-16 19:36:160.511174321899414False119.0-21.95122
2009UNH2026-06-18putsUNH260618P00230000230.0USD27.65-7.930002303.025.6528.25REGULAR2025-05-16 19:57:490.5019275881958009False201.0-22.287807
2010UNH2026-06-18putsUNH260618P00240000240.0USD31.25-8.50999857.028.631.7REGULAR2025-05-16 19:57:380.4924214576721192False522.0-21.403418
2011UNH2026-06-18putsUNH260618P00250000250.0USD35.4-9.129997237.034.6535.85REGULAR2025-05-16 19:56:220.4874929180908204False562.0-20.503027
2012UNH2026-06-18putsUNH260618P00260000260.0USD40.04-8.70999957.038.940.2REGULAR2025-05-16 18:36:330.4819235157775879False417.0-17.866665
2013UNH2026-06-18putsUNH260618P00270000270.0USD44.1-9.3283.043.2544.75REGULAR2025-05-16 19:33:190.4758200611877441False403.0-17.44665
2014UNH2026-06-18putsUNH260618P00280000280.0USD49.2-9.5242.046.7549.25REGULAR2025-05-16 19:42:560.467076862487793False346.0-16.212536
2015UNH2026-06-18putsUNH260618P00290000290.0USD54.0-11.75212.051.7554.25REGULAR2025-05-16 19:56:250.4605309074401856False76.0-17.870722
2016UNH2026-06-18putsUNH260618P00300000300.0USD58.85-12.542.056.660.35REGULAR2025-05-16 19:58:360.4611107356262208True586.0-17.519272
2017UNH2026-06-18putsUNH260618P00310000310.0USD67.25-14.63999933.060.365.6REGULAR2025-05-16 17:03:530.452428571472168True99.0-17.87764
2018UNH2026-06-18putsUNH260618P00320000320.0USD76.4-8.86999515.069.271.35REGULAR2025-05-16 16:44:130.4458978750610352True194.0-10.402246
2019UNH2026-06-18putsUNH260618P00330000330.0USD90.71.529998812.074.877.7REGULAR2025-05-16 15:57:270.4423426127624512True153.01.7158223
2020UNH2026-06-18putsUNH260618P00340000340.0USD87.8-20.52999931.081.184.8REGULAR2025-05-16 18:01:230.44304451004028317True432.0-18.951351
2021UNH2026-06-18putsUNH260618P00350000350.0USD93.15-12.34999821.088.191.2REGULAR2025-05-16 17:10:450.43611708908081054True409.0-11.70616
2022UNH2026-06-18putsUNH260618P00360000360.0USD108.0-3.730003412.094.2597.45REGULAR2025-05-16 16:24:300.42598535446167True64.0-3.338408
2023UNH2026-06-18putsUNH260618P00370000370.0USD114.4-5.299995441.0101.9104.7REGULAR2025-05-16 14:18:320.42247586807250975True92.0-4.427732
2024UNH2026-06-18putsUNH260618P00380000380.0USD122.55-10.6499941.0109.05112.45REGULAR2025-05-16 13:31:140.42162138442993163True243.0-7.9954906
2025UNH2026-06-18putsUNH260618P00390000390.0USD131.0-10.44999710.0116.7119.1REGULAR2025-05-16 13:40:260.4091398197937011True361.0-7.387768
2026UNH2026-06-18putsUNH260618P00400000400.0USD125.5-15.94999730.0124.9127.2REGULAR2025-05-16 19:17:040.4080411979675293True405.0-11.276067
2027UNH2026-06-18putsUNH260618P00410000410.0USD145.4533.5799942.0132.0138.15REGULAR2025-05-16 13:30:580.43285174087524414True47.030.016977
2028UNH2026-06-18putsUNH260618P00420000420.0USD154.85-9.9799965.0138.5145.6REGULAR2025-05-16 13:55:270.42329983444213864True92.0-6.0547204
2029UNH2026-06-18putsUNH260618P00430000430.0USD172.10.05.0146.1153.45REGULAR2025-05-15 16:54:490.41580784393310544True56.00.0
2030UNH2026-06-18putsUNH260618P00440000440.0USD172.0-10.7100072.0157.1162.2REGULAR2025-05-16 13:55:350.4161435339355468True88.0-5.8617516
2031UNH2026-06-18putsUNH260618P00450000450.0USD168.48-14.6800084.0165.35168.55REGULAR2025-05-16 19:57:030.3875183319091796True166.0-8.014854
2032UNH2026-06-18putsUNH260618P00460000460.0USD193.730.04.0174.05180.15REGULAR2025-05-15 19:35:110.4184781053161621True57.00.0
2033UNH2026-06-18putsUNH260618P00470000470.0USD189.779.51.0183.35188.85REGULAR2025-05-16 19:26:340.41480077392578124True64.072.14156
2034UNH2026-06-18putsUNH260618P00480000480.0USD209.14-1.80999761.0191.95197.55REGULAR2025-05-16 14:53:160.40965861343383786True142.0-0.8580221
2035UNH2026-06-18putsUNH260618P00490000490.0USD220.230.017.0201.0207.2REGULAR2025-05-15 19:43:250.4157773266601562True64.00.0
2036UNH2026-06-18putsUNH260618P00500000500.0USD227.81-2.26000988.0210.0217.85REGULAR2025-05-16 15:10:220.4347285531616212True171.0-0.982314
2037UNH2026-06-18putsUNH260618P00510000510.0USD236.53-18.3500061.0219.0228.0REGULAR2025-05-16 13:45:250.4468591691589356True63.0-7.1994686
2038UNH2026-06-18putsUNH260618P00520000520.0USD246.39-13.8400121.0228.65237.0REGULAR2025-05-16 14:53:470.4432123550415039True97.0-5.3183765
2039UNH2026-06-18putsUNH260618P00530000530.0USD155.40.02.0238.0246.95REGULAR2025-05-09 15:39:390.4520013296508789True62.00.0
2040UNH2026-06-18putsUNH260618P00540000540.0USD252.74-15.7700041.0247.0255.9REGULAR2025-05-16 17:07:540.44598942687988286True42.0-5.873153
2041UNH2026-06-18putsUNH260618P00550000550.0USD262.24-16.990021.0257.0266.0REGULAR2025-05-16 17:07:540.45633478240966796True79.0-6.084597
2042UNH2026-06-18putsUNH260618P00560000560.0USD249.650.01.0267.1274.95REGULAR2025-05-14 18:16:500.44861391235351555True57.00.0
2043UNH2026-06-18putsUNH260618P00570000570.0USD173.680.01.0276.0285.0REGULAR2025-05-01 19:55:450.45770805969238293True28.00.0
2044UNH2026-06-18putsUNH260618P00580000580.0USD309.840.02.0286.05295.0REGULAR2025-05-15 19:13:430.46579513702392583True35.00.0
2045UNH2026-06-18putsUNH260618P00590000590.0USD194.450.03.0295.0305.0REGULAR2025-05-02 15:27:310.4736991107177735True44.00.0
2046UNH2026-06-18putsUNH260618P00600000600.0USD305.0122.7100228.0305.0313.95REGULAR2025-05-16 19:26:340.46332323791503904True15.08.0446415
2047UNH2026-06-18putsUNH260618P00610000610.0USD348.750.06.0315.05324.0REGULAR2025-05-15 15:25:230.47162393615722653True15.00.0
2048UNH2026-06-18putsUNH260618P00620000620.0USD76.20.09.0305.0312.9REGULAR2025-04-11 14:03:091.0000000000000003e-05True51.00.0
2049UNH2026-06-18putsUNH260618P00630000630.0USD242.830.01.0335.0344.0REGULAR2025-05-08 17:58:070.48599757171630864True8.00.0
2050UNH2026-06-18putsUNH260618P00640000640.0USD230.10.02.0345.0354.0REGULAR2025-04-30 17:53:390.4929555099487305True1.00.0
2051UNH2026-06-18putsUNH260618P00660000660.0USD166.50.00.0207.35213.05REGULAR2025-03-17 16:13:291.0000000000000003e-05True0.00.0
2052UNH2026-06-18putsUNH260618P00680000680.0USD180.580.00.0162.0172.0REGULAR2025-02-20 19:28:081.0000000000000003e-05True1.00.0
2053UNH2026-06-18putsUNH260618P00700000700.0USD203.40.00.0244.0253.0REGULAR2025-03-17 16:13:501.0000000000000003e-05True0.00.0
2054UNH2026-07-17callsUNH260717C00130000130.0USD154.8154.83.0163.0170.95REGULAR2025-05-16 16:34:350.5675702423095703True0.00.0
2055UNH2026-07-17callsUNH260717C00160000160.0USD143.0143.06.0139.15146.9REGULAR2025-05-16 19:54:230.5672040350341796True27.00.0
2056UNH2026-07-17callsUNH260717C00165000165.0USD120.83120.830.0135.0142.95REGULAR2025-05-15 17:45:110.5613752359008789True0.00.0
2057UNH2026-07-17callsUNH260717C00170000170.0USD134.0134.05.0132.5138.05REGULAR2025-05-16 18:21:320.56055126953125True14.00.0
2058UNH2026-07-17callsUNH260717C00185000185.0USD122.85122.852.0120.35127.6REGULAR2025-05-16 18:22:120.5489852230834963True0.00.0
2059UNH2026-07-17callsUNH260717C00190000190.0USD119.2119.27.0117.35122.65REGULAR2025-05-16 18:37:260.5408371112060548True1.00.0
2060UNH2026-07-17callsUNH260717C00200000200.0USD113.27113.2723.0110.5115.9REGULAR2025-05-16 17:02:540.5377243493652344True30.00.0
2061UNH2026-07-17callsUNH260717C00210000210.0USD98.3598.356.0104.1109.55REGULAR2025-05-16 14:19:140.536259520263672True35.00.0
2062UNH2026-07-17callsUNH260717C00220000220.0USD102.61102.616.097.7102.8REGULAR2025-05-16 19:02:190.5294389097595216True12.00.0
2063UNH2026-07-17callsUNH260717C00230000230.0USD91.491.418.092.0596.4REGULAR2025-05-16 16:58:140.5258531301879883True21.00.0
2064UNH2026-07-17callsUNH260717C00240000240.0USD88.7616.76000211.085.0590.2REGULAR2025-05-16 18:43:080.5141192387390137True30.023.27778
2065UNH2026-07-17callsUNH260717C00250000250.0USD82.89.46000745.081.3583.75REGULAR2025-05-16 19:53:370.5148211360168458True111.012.898837
2066UNH2026-07-17callsUNH260717C00260000260.0USD77.59.571.076.478.35REGULAR2025-05-16 19:50:500.5120135469055176True88.013.970588
2067UNH2026-07-17callsUNH260717C00270000270.0USD72.58.65000250.070.9573.3REGULAR2025-05-16 19:52:070.5063373341369628True75.013.547379
2068UNH2026-07-17callsUNH260717C00280000280.0USD68.08.83000254.067.569.1REGULAR2025-05-16 18:53:090.5107623387145996True32.014.923106
2069UNH2026-07-17callsUNH260717C00290000290.0USD65.4510.39999841.061.2563.7REGULAR2025-05-16 19:07:010.5064746618652343True19.018.891912
2070UNH2026-07-17callsUNH260717C00300000300.0USD58.87.04999975.058.559.0REGULAR2025-05-16 19:55:480.49953198226928713False208.013.623187
2071UNH2026-07-17callsUNH260717C00310000310.0USD54.556.66999828.052.556.65REGULAR2025-05-16 19:42:560.5098315618896485False132.013.930656
2072UNH2026-07-17callsUNH260717C00320000320.0USD51.8210.8227.049.3552.75REGULAR2025-05-16 18:52:240.5058032818603515False78.026.390244
2073UNH2026-07-17callsUNH260717C00330000330.0USD47.475.97000112.046.2549.7REGULAR2025-05-16 19:24:080.5069476795959473False139.014.385546
2074UNH2026-07-17callsUNH260717C00340000340.0USD44.4710.2769.042.3544.4REGULAR2025-05-16 19:40:110.4886525744628907False115.030.02924
2075UNH2026-07-17callsUNH260717C00350000350.0USD40.154.8199997106.039.841.45REGULAR2025-05-16 19:55:290.48752343536376963False151.013.642796
2076UNH2026-07-17callsUNH260717C00360000360.0USD39.958.95000148.036.7538.0REGULAR2025-05-16 19:43:020.48093170440673827False40.028.87097
2077UNH2026-07-17callsUNH260717C00370000370.0USD33.942.589998212.033.8536.5REGULAR2025-05-16 17:45:390.48863731582641606False35.08.261558
2078UNH2026-07-17callsUNH260717C00380000380.0USD32.54.018.031.132.4REGULAR2025-05-16 18:39:490.47391273162841796False168.014.035088
2079UNH2026-07-17callsUNH260717C00390000390.0USD30.975.469999327.028.730.1REGULAR2025-05-16 19:13:080.47247841979980465False274.021.450977
2080UNH2026-07-17callsUNH260717C00400000400.0USD26.963.0199986101.026.5528.95REGULAR2025-05-16 19:56:200.4795431684875488False270.012.614864
2081UNH2026-07-17callsUNH260717C00410000410.0USD25.773.04000131.024.2525.6REGULAR2025-05-16 19:30:430.4667106552124024False71.013.374398
2082UNH2026-07-17callsUNH260717C00420000420.0USD23.151.149999611.019.6526.25REGULAR2025-05-16 19:42:310.4874624008178712False54.05.227271
2083UNH2026-07-17callsUNH260717C00430000430.0USD20.82.529998810.020.821.95REGULAR2025-05-16 18:27:150.46358263473510747False56.013.847831
2084UNH2026-07-17callsUNH260717C00440000440.0USD18.551.599998515.018.9520.2REGULAR2025-05-16 19:55:210.4610191838073731False52.09.439518
2085UNH2026-07-17callsUNH260717C00450000450.0USD18.62.470001224.017.318.75REGULAR2025-05-16 19:38:050.4602104760742188False161.015.313089
2086UNH2026-07-17callsUNH260717C00460000460.0USD17.252.332.015.9518.75REGULAR2025-05-16 16:55:150.47269204071044923False79.015.616621
2087UNH2026-07-17callsUNH260717C00470000470.0USD15.451.2511.014.716.6REGULAR2025-05-16 19:50:070.46327746200561526False61.08.802817
2088UNH2026-07-17callsUNH260717C00480000480.0USD13.421.42000015.013.5516.65REGULAR2025-05-16 17:53:340.4752554916381836False47.011.833334
2089UNH2026-07-17callsUNH260717C00490000490.0USD13.351.55.012.513.9REGULAR2025-05-16 19:40:540.45715874877929696False39.012.658228
2090UNH2026-07-17callsUNH260717C00500000500.0USD12.451.479999582.012.213.05REGULAR2025-05-16 19:40:540.45818107742309583False441.013.491336
2091UNH2026-07-17callsUNH260717C00510000510.0USD11.91.819999712.010.6512.15REGULAR2025-05-16 19:32:230.4579216806030274False64.018.055552
2092UNH2026-07-17callsUNH260717C00520000520.0USD10.61.57000067.010.013.9REGULAR2025-05-16 17:29:520.4878286080932618False74.017.386497
2093UNH2026-07-17callsUNH260717C00530000530.0USD10.071.369999913.09.210.7REGULAR2025-05-16 19:55:310.4594780615234375False34.015.747126
2094UNH2026-07-17callsUNH260717C00540000540.0USD9.41.44999988.08.510.3REGULAR2025-05-16 18:08:130.4634758242797852False50.018.23899
2095UNH2026-07-17callsUNH260717C00550000550.0USD9.41.499999542.08.259.35REGULAR2025-05-16 19:12:420.45975271697998044False465.018.987335
2096UNH2026-07-17callsUNH260717C00560000560.0USD8.53.52.07.410.6REGULAR2025-05-16 17:00:010.48476162216186525False126.070.0
2097UNH2026-07-17callsUNH260717C00570000570.0USD7.2-1.15000061.06.9510.35REGULAR2025-05-16 14:27:440.48990378265380863False72.0-13.772461
2098UNH2026-07-17callsUNH260717C00580000580.0USD7.941.38999992.06.558.0REGULAR2025-05-16 16:14:090.46533737792968755False101.021.22137
2099UNH2026-07-17callsUNH260717C00590000590.0USD7.00.0500001921.06.157.35REGULAR2025-05-16 19:51:510.46320116882324225False206.00.7194272
2100UNH2026-07-17callsUNH260717C00600000600.0USD6.450.599999948.05.87.05REGULAR2025-05-16 19:50:130.46594772338867196False376.010.256409
2101UNH2026-07-17callsUNH260717C00610000610.0USD6.150.30000022.05.57.3REGULAR2025-05-16 17:38:500.47720859710693364False79.05.1282086
2102UNH2026-07-17callsUNH260717C00620000620.0USD5.340.01.05.256.85REGULAR2025-05-15 19:16:280.47708652801513673False33.00.0
2103UNH2026-07-17callsUNH260717C00630000630.0USD5.0-0.150000133.04.955.9REGULAR2025-05-16 14:43:060.467778759765625False63.0-2.9126232
2104UNH2026-07-17callsUNH260717C00640000640.0USD5.31.02.04.756.2REGULAR2025-05-16 18:52:240.4797415307617187False140.023.255814
2105UNH2026-07-17callsUNH260717C00660000660.0USD4.00.0999999051.04.255.9REGULAR2025-05-16 15:55:130.4874013662719727False56.02.5641
2106UNH2026-07-17callsUNH260717C00680000680.0USD3.950.0499999523.03.854.75REGULAR2025-05-16 15:01:570.4775137698364258False35.01.28205
2107UNH2026-07-17callsUNH260717C00700000700.0USD4.150.65000011.03.654.55REGULAR2025-05-16 16:58:260.4849905017089844False39.018.571432
2108UNH2026-07-17callsUNH260717C00720000720.0USD3.450.05.03.24.0REGULAR2025-05-15 18:29:050.48389187988281257False88.00.0
2109UNH2026-07-17callsUNH260717C00740000740.0USD3.10.01.02.873.75REGULAR2025-05-15 16:29:480.4885915399169922False27.00.0
2110UNH2026-07-17callsUNH260717C00760000760.0USD2.920.090000154.02.623.45REGULAR2025-05-16 13:52:060.4912770599365235False188.03.1802173
2111UNH2026-07-17callsUNH260717C00780000780.0USD2.880.03.01.984.95REGULAR2025-05-14 13:31:470.5015003463745118False29.00.0
2112UNH2026-07-17callsUNH260717C00800000800.0USD2.90.30000021.01.853.0REGULAR2025-05-16 17:02:480.49823499816894534False274.011.538469
2113UNH2026-07-17callsUNH260717C00820000820.0USD2.91.00000011.01.05.1REGULAR2025-05-16 19:28:140.508793974609375False15.052.631588
2114UNH2026-07-17callsUNH260717C00840000840.0USD2.640.021.01.544.95REGULAR2025-05-14 13:59:440.5231981274414061False23.00.0
2115UNH2026-07-17callsUNH260717C00860000860.0USD2.250.04.01.534.0REGULAR2025-05-15 14:59:260.5176439837646485False26.00.0
2116UNH2026-07-17callsUNH260717C00880000880.0USD3.50.02.02.154.6REGULAR2025-05-15 13:47:240.543949873046875False108.00.0
2117UNH2026-07-17callsUNH260717C00900000900.0USD2.370.369999917.02.123.0REGULAR2025-05-16 19:50:050.5273484765625001False512.018.499994
2118UNH2026-07-17putsUNH260717P00130000130.0USD6.96.910.05.856.85REGULAR2025-05-16 18:26:330.6044351080322268False0.00.0
2119UNH2026-07-17putsUNH260717P00140000140.0USD9.659.652.07.259.35REGULAR2025-05-16 14:55:420.6041299353027345False0.00.0
2120UNH2026-07-17putsUNH260717P00160000160.0USD11.6811.685.010.3511.2REGULAR2025-05-16 17:53:130.5613447186279297False111.00.0
2121UNH2026-07-17putsUNH260717P00165000165.0USD16.016.00.011.312.2REGULAR2025-05-15 19:30:010.5562788513183594False4.00.0
2122UNH2026-07-17putsUNH260717P00170000170.0USD19.519.50.012.2514.65REGULAR2025-05-15 15:28:450.5622602368164062False1.00.0
2123UNH2026-07-17putsUNH260717P00175000175.0USD16.3416.343.013.2514.6REGULAR2025-05-16 16:36:200.547428842163086False1.00.0
2124UNH2026-07-17putsUNH260717P00180000180.0USD20.4920.490.014.3515.15REGULAR2025-05-15 18:33:360.5379684875488282False7.00.0
2125UNH2026-07-17putsUNH260717P00185000185.0USD16.816.81.012.417.8REGULAR2025-05-16 18:10:300.521367091064453False5.00.0
2126UNH2026-07-17putsUNH260717P00190000190.0USD23.023.00.013.820.3REGULAR2025-05-15 19:02:280.5270433038330078False2.00.0
2127UNH2026-07-17putsUNH260717P00195000195.0USD22.6122.612.016.920.85REGULAR2025-05-16 14:51:490.5294846856689455False10.00.0
2128UNH2026-07-17putsUNH260717P00200000200.0USD19.419.4135.016.620.1REGULAR2025-05-16 19:12:120.5011341390991212False75.00.0
2129UNH2026-07-17putsUNH260717P00210000210.0USD25.25-3.549999235.021.522.95REGULAR2025-05-16 16:43:480.5054065573120117False149.0-12.326386
2130UNH2026-07-17putsUNH260717P00220000220.0USD23.5-8.65000233.023.627.0REGULAR2025-05-16 19:59:490.51523311920166False297.0-26.905134
2131UNH2026-07-17putsUNH260717P00230000230.0USD29.9-5.8999996137.028.4529.4REGULAR2025-05-16 18:48:220.4963429272460938False30.0-16.480446
2132UNH2026-07-17putsUNH260717P00240000240.0USD32.85-8.08000294.031.8533.15REGULAR2025-05-16 19:58:130.48949179946899424False136.0-19.741026
2133UNH2026-07-17putsUNH260717P00250000250.0USD37.0-7.5242.036.1537.25REGULAR2025-05-16 19:42:560.48361722442626964False299.0-16.853933
2134UNH2026-07-17putsUNH260717P00260000260.0USD41.5-9.15000222.040.241.5REGULAR2025-05-16 17:33:360.47685764846801754False208.0-18.065157
2135UNH2026-07-17putsUNH260717P00270000270.0USD50.25-5.349998552.044.846.55REGULAR2025-05-16 16:43:510.474889284362793False409.0-9.622299
2136UNH2026-07-17putsUNH260717P00280000280.0USD50.32-10.0800027.047.851.95REGULAR2025-05-16 19:52:510.4735923002624512False207.0-16.688745
2137UNH2026-07-17putsUNH260717P00290000290.0USD56.31-9.2400026.053.156.45REGULAR2025-05-16 18:36:310.4626671165466309False108.0-14.096111
2138UNH2026-07-17putsUNH260717P00300000300.0USD60.54-12.4099964.059.661.85REGULAR2025-05-16 19:30:510.4572808178710938True252.0-17.011646
2139UNH2026-07-17putsUNH260717P00310000310.0USD72.353.254.063.867.75REGULAR2025-05-16 16:43:500.45396969375610347True33.04.7033286
2140UNH2026-07-17putsUNH260717P00320000320.0USD72.68-12.63999934.069.9573.55REGULAR2025-05-16 19:21:420.447973049621582True49.0-14.814814
2141UNH2026-07-17putsUNH260717P00330000330.0USD80.2-21.9900055.076.079.15REGULAR2025-05-16 18:29:040.4385584709167481True73.0-21.518745
2142UNH2026-07-17putsUNH260717P00340000340.0USD85.220.823.082.786.05REGULAR2025-05-16 19:45:030.43768872863769537True41.032.339237
2143UNH2026-07-17putsUNH260717P00350000350.0USD92.0-15.6500021.089.4593.3REGULAR2025-05-16 18:44:410.43793286682128907True74.0-14.537856
2144UNH2026-07-17putsUNH260717P00360000360.0USD110.73-2.1599961.096.398.7REGULAR2025-05-16 13:40:320.4214840567016602True39.0-1.9133635
2145UNH2026-07-17putsUNH260717P00370000370.0USD120.80.04.0103.1107.05REGULAR2025-05-15 19:11:260.4274044076538086True46.00.0
2146UNH2026-07-17putsUNH260717P00380000380.0USD113.85-14.59999810.0110.25115.25REGULAR2025-05-16 17:08:360.43076130767822274True140.0-11.366289
2147UNH2026-07-17putsUNH260717P00390000390.0USD121.0-17.3612.0117.0121.7REGULAR2025-05-16 17:08:360.4177609494018554True47.0-12.546979
2148UNH2026-07-17putsUNH260717P00400000400.0USD142.40.0104.0125.05130.6REGULAR2025-05-15 19:53:420.4244289735412598True476.00.0
2149UNH2026-07-17putsUNH260717P00410000410.0USD156.930.04.0133.0138.15REGULAR2025-05-15 18:01:120.4178830184936523True36.00.0
2150UNH2026-07-17putsUNH260717P00420000420.0USD165.370.015.0140.95147.0REGULAR2025-05-15 18:01:120.42188078125True257.00.0
2151UNH2026-07-17putsUNH260717P00430000430.0USD78.40.02.0149.05155.5REGULAR2025-05-07 18:32:290.42154509124755857True46.00.0
2152UNH2026-07-17putsUNH260717P00440000440.0USD187.040.010.0157.35162.8REGULAR2025-05-15 15:52:250.407934387512207True71.00.0
2153UNH2026-07-17putsUNH260717P00450000450.0USD183.790.031.0165.85172.5REGULAR2025-05-15 19:51:290.41736422485351554True79.00.0
2154UNH2026-07-17putsUNH260717P00460000460.0USD177.019.9700012.0174.9181.1REGULAR2025-05-16 18:45:110.4144803425598144True46.012.717316
2155UNH2026-07-17putsUNH260717P00470000470.0USD205.60.05.0183.35190.45REGULAR2025-05-15 19:25:050.41879853668212885True34.00.0
2156UNH2026-07-17putsUNH260717P00480000480.0USD218.50.050.0193.45198.65REGULAR2025-05-15 18:05:250.4089414575195312True428.00.0
2157UNH2026-07-17putsUNH260717P00490000490.0USD217.04-13.7511.0201.85208.05REGULAR2025-05-16 16:36:530.41211525390625True46.0-5.957797
2158UNH2026-07-17putsUNH260717P00500000500.0USD232.051.46000671.0211.25216.8REGULAR2025-05-16 15:55:130.40619490295410154True52.00.6331613
2159UNH2026-07-17putsUNH260717P00510000510.0USD255.10.05.0219.05228.0REGULAR2025-05-15 14:07:190.4314326876831055True36.00.0
2160UNH2026-07-17putsUNH260717P00520000520.0USD266.870.01.0229.0237.0REGULAR2025-05-15 14:29:380.42792320129394534True29.00.0
2161UNH2026-07-17putsUNH260717P00530000530.0USD51.490.07.0153.8160.1REGULAR2025-04-08 14:10:051.0000000000000003e-05True28.00.0
2162UNH2026-07-17putsUNH260717P00540000540.0USD55.020.02.0162.9169.2REGULAR2025-04-08 14:10:051.0000000000000003e-05True10.00.0
2163UNH2026-07-17putsUNH260717P00550000550.0USD274.17-5.17999271.0257.0266.0REGULAR2025-05-16 14:14:100.4405878695678711True48.0-1.8543019
2164UNH2026-07-17putsUNH260717P00560000560.0USD243.550.01.0267.0276.0REGULAR2025-05-13 15:10:220.44893434371948243True8.00.0
2165UNH2026-07-17putsUNH260717P00570000570.0USD75.850.01.073.4580.6REGULAR2025-01-13 16:51:311.0000000000000003e-05True5.00.0
2166UNH2026-07-17putsUNH260717P00580000580.0USD309.910.02.0287.3294.2REGULAR2025-05-15 19:13:430.43677321044921874True41.00.0
2167UNH2026-07-17putsUNH260717P00590000590.0USD324.450.052.0296.95303.75REGULAR2025-05-15 17:58:350.4365595895385742True42.00.0
2168UNH2026-07-17putsUNH260717P00600000600.0USD345.620.01.0305.0315.0REGULAR2025-05-15 14:28:230.4648185842895508True4.00.0
2169UNH2026-07-17putsUNH260717P00610000610.0USD133.550.02.068.972.75REGULAR2025-03-10 16:56:511.0000000000000003e-05True2.00.0
2170UNH2026-07-17putsUNH260717P00620000620.0USD136.730.00.0115.05124.0REGULAR2024-12-17 14:37:081.0000000000000003e-05True1.00.0
2171UNH2026-07-17putsUNH260717P00630000630.0USD250.480.023.0335.0344.0REGULAR2025-05-12 14:24:320.46924358886718753True12.00.0
2172UNH2026-07-17putsUNH260717P00640000640.0USD100.520.03.081.0589.95REGULAR2024-10-24 19:04:061.0000000000000003e-05True4.00.0
2173UNH2026-07-17putsUNH260717P00740000740.0USD165.50.00.00.00.0REGULAR2025-04-15 15:24:301.0000000000000003e-05True0.00.0
2174UNH2026-07-17putsUNH260717P00760000760.0USD184.00.00.00.00.0REGULAR2025-04-15 15:24:301.0000000000000003e-05True0.00.0
2175UNH2026-07-17putsUNH260717P00800000800.0USD414.30.00.0504.05512.85REGULAR2025-05-09 14:10:050.5441940112304688True0.00.0
2176UNH2027-01-15callsUNH270115C00130000130.0USD169.98169.986.0168.1174.0REGULAR2025-05-16 19:55:440.5642438595581055True0.00.0
2177UNH2027-01-15callsUNH270115C00135000135.0USD164.95164.953.0162.0171.0REGULAR2025-05-16 16:47:230.5507247076416018True0.00.0
2178UNH2027-01-15callsUNH270115C00140000140.0USD155.61155.611.0158.3167.0REGULAR2025-05-16 16:41:200.549778672180176True0.00.0
2179UNH2027-01-15callsUNH270115C00145000145.0USD147.78147.781.0155.05163.0REGULAR2025-05-16 15:06:290.5513350531005861True0.00.0
2180UNH2027-01-15callsUNH270115C00150000150.0USD150.7150.711.0151.05160.0REGULAR2025-05-16 18:05:330.5533797103881836True0.00.0
2181UNH2027-01-15callsUNH270115C00160000160.0USD146.83146.8377.0143.0149.55REGULAR2025-05-16 19:55:190.522343643798828True69.00.0
2182UNH2027-01-15callsUNH270115C00165000165.0USD128.0128.00.0143.4147.9REGULAR2025-05-15 19:26:350.560276614074707True2.00.0
2183UNH2027-01-15callsUNH270115C00170000170.0USD119.95119.950.0136.0144.95REGULAR2025-05-15 16:07:190.536839348449707True8.00.0
2184UNH2027-01-15callsUNH270115C00175000175.0USD118.1118.10.0133.0140.9REGULAR2025-05-15 17:56:530.5341538284301758True6.00.0
2185UNH2027-01-15callsUNH270115C00180000180.0USD133.07133.079.0130.45136.5REGULAR2025-05-16 18:23:140.5313767565917968True1.00.0
2186UNH2027-01-15callsUNH270115C00185000185.0USD132.0132.02.0126.0134.95REGULAR2025-05-16 19:40:070.5332535688781739True1.00.0
2187UNH2027-01-15callsUNH270115C00190000190.0USD128.0128.02.0123.05129.7REGULAR2025-05-16 19:00:320.5224657128906249True17.00.0
2188UNH2027-01-15callsUNH270115C00195000195.0USD120.0120.02.0119.0128.0REGULAR2025-05-16 16:54:480.5242814906311035True1.00.0
2189UNH2027-01-15callsUNH270115C00200000200.0USD121.5121.548.0117.5123.4REGULAR2025-05-16 19:38:040.5235033001708984True45.00.0
2190UNH2027-01-15callsUNH270115C00210000210.0USD116.2915.2900011064.0112.8117.45REGULAR2025-05-16 19:15:580.5273484765625001True165.015.138615
2191UNH2027-01-15callsUNH270115C00220000220.0USD107.516.6699981026.0106.1110.8REGULAR2025-05-16 18:30:260.5163469996643066True32.018.352964
2192UNH2027-01-15callsUNH270115C00230000230.0USD99.199.1162.0100.25105.15REGULAR2025-05-16 18:01:240.5119525123596191True12.00.0
2193UNH2027-01-15callsUNH270115C00240000240.0USD98.1511.6500028.094.8598.75REGULAR2025-05-16 18:52:200.5045978495788574True105.013.46821
2194UNH2027-01-15callsUNH270115C00250000250.0USD91.5910.539993114.089.5594.6REGULAR2025-05-16 19:59:140.5049945741271973True248.013.004309
2195UNH2027-01-15callsUNH270115C00260000260.0USD87.012.040.085.888.45REGULAR2025-05-16 19:59:280.5018207777404786True363.016.0
2196UNH2027-01-15callsUNH270115C00270000270.0USD83.510.592.078.183.3REGULAR2025-05-16 19:56:050.5053607814025878True127.014.383562
2197UNH2027-01-15callsUNH270115C00280000280.0USD78.310.150002139.076.779.0REGULAR2025-05-16 19:22:310.5037433659362793True135.014.893619
2198UNH2027-01-15callsUNH270115C00290000290.0USD72.06.900001572.071.8575.05REGULAR2025-05-16 19:54:560.5031482791137696True54.010.599081
2199UNH2027-01-15callsUNH270115C00300000300.0USD69.510.549999554.068.5570.0REGULAR2025-05-16 19:59:470.49358111404418953False1343.017.89652
2200UNH2027-01-15callsUNH270115C00310000310.0USD64.976.870002782.063.9567.0REGULAR2025-05-16 19:46:420.4969456433868409False646.011.824446
2201UNH2027-01-15callsUNH270115C00320000320.0USD62.018.00999866.060.362.6REGULAR2025-05-16 19:39:160.489537575378418False340.014.833329
2202UNH2027-01-15callsUNH270115C00330000330.0USD55.254.524.056.660.9REGULAR2025-05-16 18:15:190.4991657749938965False460.08.866995
2203UNH2027-01-15callsUNH270115C00340000340.0USD54.58.7551.052.854.95REGULAR2025-05-16 19:28:190.47922273712158203False254.019.125683
2204UNH2027-01-15callsUNH270115C00350000350.0USD51.06.0356.050.4551.6REGULAR2025-05-16 19:59:270.4756522161865234False16746.013.333334
2205UNH2027-01-15callsUNH270115C00360000360.0USD48.45.95000127.046.549.9REGULAR2025-05-16 19:07:020.4820303262329102False118.014.016491
2206UNH2027-01-15callsUNH270115C00370000370.0USD44.747.190002415.043.5545.65REGULAR2025-05-16 19:59:450.47044902114868165False84.019.14781
2207UNH2027-01-15callsUNH270115C00380000380.0USD42.555.759998316.041.0542.9REGULAR2025-05-16 18:56:010.4679008288574219False79.015.656424
2208UNH2027-01-15callsUNH270115C00390000390.0USD40.05.016.037.541.15REGULAR2025-05-16 19:40:450.47118143569946286False1110.014.285715
2209UNH2027-01-15callsUNH270115C00400000400.0USD36.793.790001675.036.738.0REGULAR2025-05-16 19:59:050.4641319456481934False1365.011.484851
2210UNH2027-01-15callsUNH270115C00410000410.0USD34.54.527.033.735.25REGULAR2025-05-16 18:31:540.4588677160644532False711.015.000001
2211UNH2027-01-15callsUNH270115C00420000420.0USD33.094.8899994102.029.036.1REGULAR2025-05-16 19:59:520.47777316665649416False272.017.340424
2212UNH2027-01-15callsUNH270115C00430000430.0USD30.23.515.029.7531.35REGULAR2025-05-16 19:59:270.4569451278686524False213.013.108614
2213UNH2027-01-15callsUNH270115C00440000440.0USD27.983.7099996.027.5529.05REGULAR2025-05-16 19:59:270.4523065023803712False203.015.286358
2214UNH2027-01-15callsUNH270115C00450000450.0USD26.74.5107.026.0527.55REGULAR2025-05-16 19:53:020.4526879682922364False650.020.27027
2215UNH2027-01-15callsUNH270115C00460000460.0USD25.473.1719.024.026.0REGULAR2025-05-16 19:53:240.45206236419677737False141.014.215247
2216UNH2027-01-15callsUNH270115C00470000470.0USD23.92.719999342.022.4523.95REGULAR2025-05-16 19:15:410.446920203704834False1136.012.8423
2217UNH2027-01-15callsUNH270115C00480000480.0USD21.834.6299999.021.022.8REGULAR2025-05-16 19:29:240.4480035668945312False153.026.918598
2218UNH2027-01-15callsUNH270115C00490000490.0USD20.381.829999912.019.5521.15REGULAR2025-05-16 19:59:390.4445245977783203False77.09.865229
2219UNH2027-01-15callsUNH270115C00500000500.0USD19.272.42429.018.6519.95REGULAR2025-05-16 19:59:430.4440058041381836False1211.014.362018
2220UNH2027-01-15callsUNH270115C00510000510.0USD18.53.0106.017.319.05REGULAR2025-05-16 18:57:410.4454401159667969False1574.019.354837
2221UNH2027-01-15callsUNH270115C00520000520.0USD16.71.8500004158.016.1517.3REGULAR2025-05-16 19:54:060.4390467472839356False1937.012.457914
2222UNH2027-01-15callsUNH270115C00530000530.0USD15.672.03.014.516.6REGULAR2025-05-16 19:59:270.4411524391174316False318.014.630578
2223UNH2027-01-15callsUNH270115C00540000540.0USD15.01.930000348.014.215.9REGULAR2025-05-16 16:52:370.4428614064025879False91.014.766644
2224UNH2027-01-15callsUNH270115C00550000550.0USD13.540.8400001580.013.514.6REGULAR2025-05-16 19:55:000.4385584709167481False393.06.614175
2225UNH2027-01-15callsUNH270115C00560000560.0USD12.72-0.179999358.011.913.85REGULAR2025-05-16 19:55:000.43886364364624025False46.0-1.3953439
2226UNH2027-01-15callsUNH270115C00570000570.0USD11.0-0.939999610.011.713.35REGULAR2025-05-16 16:05:020.44121347366333False1218.0-7.872693
2227UNH2027-01-15callsUNH270115C00580000580.0USD10.950.449999816.08.4512.6REGULAR2025-05-16 18:22:320.4407099386596679False173.04.2857127
2228UNH2027-01-15callsUNH270115C00590000590.0USD12.11.760000216.010.2511.95REGULAR2025-05-16 19:37:040.4408167491149902False86.017.021278
2229UNH2027-01-15callsUNH270115C00600000600.0USD10.40.6999998378.09.911.0REGULAR2025-05-16 19:56:420.43727674545288087False1537.07.216493
2230UNH2027-01-15callsUNH270115C00610000610.0USD9.60.600000420.09.210.3REGULAR2025-05-16 17:56:250.435903468170166False50.06.666671
2231UNH2027-01-15callsUNH270115C00620000620.0USD9.20.69999986.08.8510.0REGULAR2025-05-16 18:06:580.4386957986450196False689.08.235292
2232UNH2027-01-15callsUNH270115C00630000630.0USD9.01.05.08.359.65REGULAR2025-05-16 18:29:550.44067942138671873False74.012.5
2233UNH2027-01-15callsUNH270115C00640000640.0USD8.350.350000386.08.09.25REGULAR2025-05-16 16:56:260.44183907775878906False178.04.375005
2234UNH2027-01-15callsUNH270115C00650000650.0USD8.20.899999651.07.68.5REGULAR2025-05-16 19:34:470.4383143327331543False1113.012.328762
2235UNH2027-01-15callsUNH270115C00660000660.0USD7.61.09999998.07.28.4REGULAR2025-05-16 16:40:350.4426325268554688False69.016.923077
2236UNH2027-01-15callsUNH270115C00670000670.0USD6.1-0.490000252.06.758.1REGULAR2025-05-16 14:45:450.44421942504882805False117.0-7.4355116
2237UNH2027-01-15callsUNH270115C00680000680.0USD6.35-0.45000033.06.07.55REGULAR2025-05-16 15:54:460.4422358023071289False81.0-6.617651
2238UNH2027-01-15callsUNH270115C00690000690.0USD6.80.80000022.06.257.3REGULAR2025-05-16 16:43:420.44397528686523435False16.013.333337
2239UNH2027-01-15callsUNH270115C00700000700.0USD6.10.065.06.17.9REGULAR2025-05-16 19:14:550.4572960765075684False675.00.0
2240UNH2027-01-15callsUNH270115C00710000710.0USD6.55-0.0499997142.05.57.25REGULAR2025-05-16 18:38:500.45334408966064454False10.0-0.75757146
2241UNH2027-01-15callsUNH270115C00720000720.0USD5.2-0.200000293.04.656.4REGULAR2025-05-16 15:55:040.4458063232421875False39.0-3.703709
2242UNH2027-01-15callsUNH270115C00730000730.0USD5.13-0.1199998865.02.696.35REGULAR2025-05-16 14:08:490.44980408599853516False41.0-2.285712
2243UNH2027-01-15callsUNH270115C00740000740.0USD6.00.409999851.04.26.2REGULAR2025-05-16 19:23:010.45215391601562505False279.07.3345227
2244UNH2027-01-15callsUNH270115C00760000760.0USD4.61-0.389999873.04.25.85REGULAR2025-05-16 15:11:530.455632885131836False119.0-7.7999973
2245UNH2027-01-15callsUNH270115C00780000780.0USD4.80.010.03.45.5REGULAR2025-05-16 19:53:390.4585320260620118False66.00.0
2246UNH2027-01-15callsUNH270115C00800000800.0USD4.40.0500001965.04.05.15REGULAR2025-05-16 17:55:080.46082082153320314False221.01.1494297
2247UNH2027-01-15callsUNH270115C00820000820.0USD4.40.18000033.02.195.2REGULAR2025-05-16 19:03:190.4697928997802735False40.04.2654104
2248UNH2027-01-15callsUNH270115C00840000840.0USD3.9-1.65999985.01.985.35REGULAR2025-05-16 19:48:000.4802603244018554False2.0-29.856113
2249UNH2027-01-15callsUNH270115C00860000860.0USD3.80.07.02.726.75REGULAR2025-05-15 18:43:080.511174321899414False18.00.0
2250UNH2027-01-15callsUNH270115C00880000880.0USD3.950.3500001411.02.366.3REGULAR2025-05-16 19:19:330.5115100119018555False38.09.722226
2251UNH2027-01-15callsUNH270115C00900000900.0USD3.440.24000001162.03.33.45REGULAR2025-05-16 19:59:560.46393358337402346False1087.07.5000005
2252UNH2027-01-15putsUNH270115P00130000130.0USD9.159.1552.08.29.85REGULAR2025-05-16 18:44:230.5623823059082032False0.00.0
2253UNH2027-01-15putsUNH270115P00135000135.0USD9.959.951.06.212.8REGULAR2025-05-16 17:24:160.5494429821777345False0.00.0
2254UNH2027-01-15putsUNH270115P00150000150.0USD12.212.290.011.2513.5REGULAR2025-05-16 19:07:340.534581070251465False0.00.0
2255UNH2027-01-15putsUNH270115P00160000160.0USD14.6514.6562.013.8515.45REGULAR2025-05-16 19:59:550.5267381311035157False301.00.0
2256UNH2027-01-15putsUNH270115P00165000165.0USD15.515.51.012.216.65REGULAR2025-05-16 19:12:450.503361900024414False56.00.0
2257UNH2027-01-15putsUNH270115P00170000170.0USD19.719.72.013.817.9REGULAR2025-05-16 15:02:070.5025379336547852False58.00.0
2258UNH2027-01-15putsUNH270115P00175000175.0USD21.721.72.017.519.15REGULAR2025-05-16 15:19:440.5137225141906738False32.00.0
2259UNH2027-01-15putsUNH270115P00180000180.0USD19.1219.122.018.7520.5REGULAR2025-05-16 19:11:550.509190699157715False7.00.0
2260UNH2027-01-15putsUNH270115P00185000185.0USD23.023.02.016.0521.8REGULAR2025-05-16 17:08:420.5139819110107422False4.00.0
2261UNH2027-01-15putsUNH270115P00190000190.0USD23.223.252.019.3523.65REGULAR2025-05-16 17:32:490.5140582041931152False52.00.0
2262UNH2027-01-15putsUNH270115P00195000195.0USD24.0724.0720.021.2524.55REGULAR2025-05-16 18:55:240.5034992277526855False11.00.0
2263UNH2027-01-15putsUNH270115P00200000200.0USD25.2525.2576.025.028.2REGULAR2025-05-16 19:46:340.504460521850586False508.00.0
2264UNH2027-01-15putsUNH270115P00210000210.0USD28.0-6.25131.026.0530.9REGULAR2025-05-16 19:34:550.5059863854980469False530.0-18.248175
2265UNH2027-01-15putsUNH270115P00220000220.0USD33.0-4.599998513.029.4533.9REGULAR2025-05-16 19:48:090.49323016540527354False151.0-12.234039
2266UNH2027-01-15putsUNH270115P00230000230.0USD37.13-5.06999974.034.838.2REGULAR2025-05-16 18:21:330.4903768003845215False97.0-12.014217
2267UNH2027-01-15putsUNH270115P00240000240.0USD39.53-7.47000147.038.5540.7REGULAR2025-05-16 19:08:440.4710135906982422False118.0-15.8936205
2268UNH2027-01-15putsUNH270115P00250000250.0USD44.95-6.5200005219.043.044.4REGULAR2025-05-16 19:48:090.4604240969848633False451.0-12.667574
2269UNH2027-01-15putsUNH270115P00260000260.0USD47.64-8.86000123.045.249.8REGULAR2025-05-16 19:21:200.4613701324462891False128.0-15.681417
2270UNH2027-01-15putsUNH270115P00270000270.0USD52.99-8.25999835.051.253.9REGULAR2025-05-16 19:56:410.4509027078247071False124.0-13.485712
2271UNH2027-01-15putsUNH270115P00280000280.0USD58.1-8.90000263.055.0559.1REGULAR2025-05-16 19:51:290.4470346434783935False619.0-13.283585
2272UNH2027-01-15putsUNH270115P00290000290.0USD62.76-11.3600049.059.8564.55REGULAR2025-05-16 19:26:260.44339545867919916False83.0-15.326503
2273UNH2027-01-15putsUNH270115P00300000300.0USD68.97-9.90000266.066.269.25REGULAR2025-05-16 19:46:420.4331874308776856True504.0-12.552303
2274UNH2027-01-15putsUNH270115P00310000310.0USD73.48-11.759.071.3575.1REGULAR2025-05-16 19:06:390.42949484085083006True84.0-13.786225
2275UNH2027-01-15putsUNH270115P00320000320.0USD90.57-4.43000031.077.380.9REGULAR2025-05-16 13:51:020.4241085421752929True256.0-4.6631584
2276UNH2027-01-15putsUNH270115P00330000330.0USD85.5514.70000514.083.887.15REGULAR2025-05-16 19:53:370.4204159521484375True94.020.748066
2277UNH2027-01-15putsUNH270115P00340000340.0USD119.670.04.089.593.45REGULAR2025-05-15 14:57:130.4157620680236816True94.00.0
2278UNH2027-01-15putsUNH270115P00350000350.0USD100.6-11.4599994.095.9599.55REGULAR2025-05-16 17:02:390.4085142156982422True323.0-10.226664
2279UNH2027-01-15putsUNH270115P00360000360.0USD107.0-16.51.0102.7106.4REGULAR2025-05-16 17:09:510.4050199879455566True224.0-13.360325
2280UNH2027-01-15putsUNH270115P00370000370.0USD125.40.04.0108.9112.95REGULAR2025-05-15 19:37:200.3982909292602539True93.00.0
2281UNH2027-01-15putsUNH270115P00380000380.0USD117.47-17.5299997.0116.25119.65REGULAR2025-05-16 19:29:440.3913024737548828True228.0-12.985185
2282UNH2027-01-15putsUNH270115P00390000390.0USD124.48-16.6200035.0123.4127.05REGULAR2025-05-16 19:29:440.3879303150939941True97.0-11.778881
2283UNH2027-01-15putsUNH270115P00400000400.0USD133.0-19.97999611.0130.8134.3REGULAR2025-05-16 19:28:270.38233039550781245True1223.0-13.060528
2284UNH2027-01-15putsUNH270115P00410000410.0USD155.560.024.0138.25141.95REGULAR2025-05-15 19:58:440.37840892593383785True171.00.0
2285UNH2027-01-15putsUNH270115P00420000420.0USD159.99-9.6999971.0145.95151.55REGULAR2025-05-16 15:04:210.38796083236694334True178.0-5.7163043
2286UNH2027-01-15putsUNH270115P00430000430.0USD173.310.042.0153.7158.75REGULAR2025-05-15 18:39:420.3786530641174316True285.00.0
2287UNH2027-01-15putsUNH270115P00440000440.0USD175.2129.9100041.0161.5166.0REGULAR2025-05-16 15:05:430.3682161567687989True317.020.585
2288UNH2027-01-15putsUNH270115P00450000450.0USD186.2-9.3000036.0169.9176.05REGULAR2025-05-16 15:36:590.3794007373046875True440.0-4.757035
2289UNH2027-01-15putsUNH270115P00460000460.0USD213.050.010.0178.25184.4REGULAR2025-05-15 14:28:550.37602857864379885True82.00.0
2290UNH2027-01-15putsUNH270115P00470000470.0USD206.96-3.83999632.0186.7194.3REGULAR2025-05-16 16:16:080.3851074673461914True327.0-1.8216301
2291UNH2027-01-15putsUNH270115P00480000480.0USD227.350.05.0195.2202.1REGULAR2025-05-15 14:05:460.37526564682006835True72.00.0
2292UNH2027-01-15putsUNH270115P00490000490.0USD227.850.090.0204.35211.0REGULAR2025-05-15 18:31:250.3742128009033203True61.00.0
2293UNH2027-01-15putsUNH270115P00500000500.0USD214.97-16.08000258.0212.25219.4REGULAR2025-05-16 19:30:560.36743796630859377True735.0-6.9595327
2294UNH2027-01-15putsUNH270115P00510000510.0USD226.3-22.6999978.0222.25226.8REGULAR2025-05-16 18:33:540.34836467071533206True52.0-9.116465
2295UNH2027-01-15putsUNH270115P00520000520.0USD267.50.08.0231.25238.1REGULAR2025-05-15 14:09:540.3704286590576171True87.00.0
2296UNH2027-01-15putsUNH270115P00530000530.0USD275.850.05.0240.55245.2REGULAR2025-05-15 14:09:280.34488570159912113True42.00.0
2297UNH2027-01-15putsUNH270115P00540000540.0USD230.150.04.0249.0257.65REGULAR2025-05-13 18:40:460.38086556640624997True7.00.0
2298UNH2027-01-15putsUNH270115P00550000550.0USD265.5-23.1499942.0259.2265.75REGULAR2025-05-16 17:33:230.36606468902587885True120.0-8.020092
2299UNH2027-01-15putsUNH270115P00560000560.0USD225.540.01.0268.5276.85REGULAR2025-05-13 13:30:190.3862060891723632True12.00.0
2300UNH2027-01-15putsUNH270115P00570000570.0USD192.580.01.0277.0285.95REGULAR2025-05-09 13:36:230.3822998782348632True33.00.0
2301UNH2027-01-15putsUNH270115P00580000580.0USD315.680.02.0287.0295.95REGULAR2025-05-15 15:42:590.3889526437377929True23.00.0
2302UNH2027-01-15putsUNH270115P00590000590.0USD305.533.8699952.0297.0304.9REGULAR2025-05-16 17:46:090.38187263641357416True10.012.469166
2303UNH2027-01-15putsUNH270115P00600000600.0USD315.0-24.2200011.0306.0315.0REGULAR2025-05-16 17:46:090.38947143737792966True34.0-7.1399093
2304UNH2027-01-15putsUNH270115P00610000610.0USD84.00.02.0316.0325.0REGULAR2025-04-16 19:32:310.3955748919677735True4.00.0
2305UNH2027-01-15putsUNH270115P00620000620.0USD300.780.01.0326.0334.95REGULAR2025-05-13 17:36:290.4008848974609375True6.00.0
2306UNH2027-01-15putsUNH270115P00630000630.0USD215.070.01.0336.0343.95REGULAR2025-04-25 17:05:470.3924926473999023True1.00.0
2307UNH2027-01-15putsUNH270115P00640000640.0USD195.10.08.0345.0354.0REGULAR2025-04-17 19:11:100.3988707574462891True9.00.0
2308UNH2027-01-15putsUNH270115P00650000650.0USD101.50.03.0355.0364.0REGULAR2025-04-16 15:09:210.404379125213623True3.00.0
2309UNH2027-01-15putsUNH270115P00690000690.0USD123.020.03.0192.0200.0REGULAR2024-11-18 15:55:111.0000000000000003e-05True0.00.0
2310UNH2027-01-15putsUNH270115P00700000700.0USD228.00.01.0404.0413.0REGULAR2025-04-17 14:01:330.41425146301269533True0.00.0
2311UNH2027-01-15putsUNH270115P00710000710.0USD291.950.01.0414.0423.0REGULAR2025-04-25 17:05:470.4190731921386719True0.00.0
2312UNH2027-01-15putsUNH270115P00730000730.0USD175.340.00.0209.0218.0REGULAR2024-12-10 17:26:301.0000000000000003e-05True1.00.0
2313UNH2027-01-15putsUNH270115P00780000780.0USD328.910.04.0483.0493.0REGULAR2025-04-17 15:47:110.4505670178222656True0.00.0
2314UNH2027-01-15putsUNH270115P00800000800.0USD412.40.00.0503.0513.0REGULAR2025-05-08 17:58:310.45892875061035165True0.00.0
2315UNH2027-01-15putsUNH270115P00880000880.0USD428.640.04.0583.0593.0REGULAR2025-04-17 15:47:110.4899648171997071True0.00.0
2316UNH2027-01-15putsUNH270115P00900000900.0USD471.020.01.0603.0613.0REGULAR2025-04-22 14:20:590.49716689361572275True0.00.0
2317UNH2027-06-17callsUNH270617C00130000130.0USD173.05173.0516.0169.0177.0REGULAR2025-05-16 19:55:170.5375412457275393True0.00.0
2318UNH2027-06-17callsUNH270617C00135000135.0USD170.0170.01.0165.0171.95REGULAR2025-05-16 19:42:560.5242967492675781True0.00.0
2319UNH2027-06-17callsUNH270617C00140000140.0USD147.0147.01.0161.0168.9REGULAR2025-05-16 15:57:270.5262193374633789True0.00.0
2320UNH2027-06-17callsUNH270617C00145000145.0USD149.0149.04.0158.05165.0REGULAR2025-05-16 15:41:120.5282029602050782True0.00.0
2321UNH2027-06-17callsUNH270617C00150000150.0USD156.5156.53.0157.45161.95REGULAR2025-05-16 18:31:500.5495650512695314True0.00.0
2322UNH2027-06-17callsUNH270617C00160000160.0USD152.0152.0130.0147.5154.0REGULAR2025-05-16 19:58:590.5215501947021484True188.00.0
2323UNH2027-06-17callsUNH270617C00165000165.0USD147.55147.55217.0144.35150.85REGULAR2025-05-16 19:47:280.5230150238037108True90.00.0
2324UNH2027-06-17callsUNH270617C00170000170.0USD130.48130.48107.0142.7148.9REGULAR2025-05-16 14:43:400.5380600393676759True60.00.0
2325UNH2027-06-17callsUNH270617C00175000175.0USD128.3128.32.0137.35145.4REGULAR2025-05-16 15:41:250.5240373524475097True16.00.0
2326UNH2027-06-17callsUNH270617C00180000180.0USD125.5125.50.0134.1142.75REGULAR2025-05-15 19:38:370.5250291638183593True22.00.0
2327UNH2027-06-17callsUNH270617C00185000185.0USD117.18117.180.0131.0140.0REGULAR2025-05-15 18:27:310.5255174401855469True4.00.0
2328UNH2027-06-17callsUNH270617C00190000190.0USD119.71119.719.0128.0136.3REGULAR2025-05-16 15:39:190.521367091064453True17.00.0
2329UNH2027-06-17callsUNH270617C00195000195.0USD116.45116.452.0125.2133.9REGULAR2025-05-16 15:39:190.5236253692626953True1.00.0
2330UNH2027-06-17callsUNH270617C00200000200.0USD127.57127.57209.0124.1130.1REGULAR2025-05-16 19:45:290.5264787342834474True377.00.0
2331UNH2027-06-17callsUNH270617C00210000210.0USD119.1312.88999936.0117.3124.0REGULAR2025-05-16 18:22:500.5172625178527832True129.012.132906
2332UNH2027-06-17callsUNH270617C00220000220.0USD115.3813.33999640.0110.3118.35REGULAR2025-05-16 19:37:040.5079394909667969True66.013.073301
2333UNH2027-06-17callsUNH270617C00230000230.0USD111.515.66000424.0105.85113.95REGULAR2025-05-16 19:09:530.5119372537231445True101.016.339737
2334UNH2027-06-17callsUNH270617C00240000240.0USD100.158.0600053.0100.95107.25REGULAR2025-05-16 16:49:050.5039112109375True53.08.752314
2335UNH2027-06-17callsUNH270617C00250000250.0USD99.8611.860001214.099.3100.0REGULAR2025-05-16 19:53:160.5043537113952636True5583.013.477273
2336UNH2027-06-17callsUNH270617C00260000260.0USD95.2595.25103.092.8596.85REGULAR2025-05-16 19:56:580.5008900009155274True654.00.0
2337UNH2027-06-17callsUNH270617C00270000270.0USD90.110.519997130.090.091.8REGULAR2025-05-16 19:59:000.5018818122863771True344.013.219397
2338UNH2027-06-17callsUNH270617C00280000280.0USD87.4411.190002148.085.088.65REGULAR2025-05-16 19:42:410.500729785232544True115.014.675413
2339UNH2027-06-17callsUNH270617C00290000290.0USD82.129.770004130.079.6584.05REGULAR2025-05-16 19:59:390.5067188000488281True96.013.503808
2340UNH2027-06-17callsUNH270617C00300000300.0USD79.010.400002331.077.5580.0REGULAR2025-05-16 19:59:590.5033924172973633False732.015.160352
2341UNH2027-06-17callsUNH270617C00310000310.0USD73.558.70000592.072.175.3REGULAR2025-05-16 19:43:300.4951069776916504False476.013.415583
2342UNH2027-06-17callsUNH270617C00320000320.0USD70.810.050003149.069.3572.6REGULAR2025-05-16 19:52:440.4982426274871826False618.016.543215
2343UNH2027-06-17callsUNH270617C00330000330.0USD65.987.030002655.064.6570.25REGULAR2025-05-16 19:57:430.5025074163818359False696.011.925365
2344UNH2027-06-17callsUNH270617C00340000340.0USD62.828.459999279.061.2563.85REGULAR2025-05-16 19:53:460.48151153259277346False240.015.562911
2345UNH2027-06-17callsUNH270617C00350000350.0USD59.598.5993.057.9561.25REGULAR2025-05-16 19:54:380.4826025251007081False730.016.843138
2346UNH2027-06-17callsUNH270617C00360000360.0USD56.06.7575.054.2556.75REGULAR2025-05-16 19:55:510.4715781602478027False211.013.705585
2347UNH2027-06-17callsUNH270617C00370000370.0USD52.56.526.051.055.4REGULAR2025-05-16 19:46:160.4785284691619873False153.014.130434
2348UNH2027-06-17callsUNH270617C00380000380.0USD50.256.2559.047.6551.5REGULAR2025-05-16 19:39:500.46957164955139163False124.014.204545
2349UNH2027-06-17callsUNH270617C00390000390.0USD47.235.8410.044.5550.2REGULAR2025-05-16 18:41:120.475392819366455False173.014.109689
2350UNH2027-06-17callsUNH270617C00400000400.0USD44.86.299999760.044.145.5REGULAR2025-05-16 19:57:500.46019521743774416False10715.016.363634
2351UNH2027-06-17callsUNH270617C00410000410.0USD43.058.5999988.041.4543.15REGULAR2025-05-16 19:20:420.4583718103790284False84.024.96371
2352UNH2027-06-17callsUNH270617C00420000420.0USD39.013.009998316.038.0540.95REGULAR2025-05-16 17:56:450.4568078001403809False256.08.361106
2353UNH2027-06-17callsUNH270617C00430000430.0USD37.954.27000056.035.0540.8REGULAR2025-05-16 19:59:230.46718367294311525False326.012.678148
2354UNH2027-06-17callsUNH270617C00440000440.0USD37.04.900001517.032.8538.5REGULAR2025-05-16 18:44:340.4638878074645996False62.015.264803
2355UNH2027-06-17callsUNH270617C00450000450.0USD33.914.70999967.032.134.5REGULAR2025-05-16 19:20:400.44930055099487304False391.016.130133
2356UNH2027-06-17callsUNH270617C00460000460.0USD30.743.1725.030.3532.6REGULAR2025-05-16 19:52:400.44717960052490235False22.011.498006
2357UNH2027-06-17callsUNH270617C00470000470.0USD30.196.2441.028.830.95REGULAR2025-05-16 18:42:210.44609623733520504False213.026.054277
2358UNH2027-06-17callsUNH270617C00480000480.0USD29.09.019.027.429.25REGULAR2025-05-16 19:21:250.4441583905029296False31.045.0
2359UNH2027-06-17callsUNH270617C00490000490.0USD26.352.649999658.026.229.0REGULAR2025-05-16 19:56:320.4513604669189454False117.011.181433
2360UNH2027-06-17callsUNH270617C00500000500.0USD25.53.25209.025.026.35REGULAR2025-05-16 19:54:500.44206795730590825False1393.014.606741
2361UNH2027-06-17callsUNH270617C00510000510.0USD24.453.200000810.021.6525.4REGULAR2025-05-16 19:04:560.44376166595458977False71.015.058827
2362UNH2027-06-17callsUNH270617C00520000520.0USD21.650.149999624.019.524.9REGULAR2025-05-16 18:22:130.44824770507812495False54.00.69767267
2363UNH2027-06-17callsUNH270617C00530000530.0USD22.352.950000817.021.024.85REGULAR2025-05-16 17:24:090.45561762649536136False301.015.206189
2364UNH2027-06-17callsUNH270617C00540000540.0USD21.067.059999514.019.3521.15REGULAR2025-05-16 17:24:090.4364222618103027False35.050.42857
2365UNH2027-06-17callsUNH270617C00550000550.0USD19.772.7700005180.018.520.35REGULAR2025-05-16 19:26:030.4376124354553223False383.016.29412
2366UNH2027-06-17callsUNH270617C00560000560.0USD18.953.1500006108.017.319.2REGULAR2025-05-16 17:46:230.43579665771484377False123.019.936712
2367UNH2027-06-17callsUNH270617C00570000570.0USD14.790.02.013.9518.15REGULAR2025-05-15 17:53:150.4343165699768067False65.00.0
2368UNH2027-06-17callsUNH270617C00580000580.0USD15.81.829999913.015.517.3REGULAR2025-05-16 16:45:220.4340419145202637False8.013.099498
2369UNH2027-06-17callsUNH270617C00590000590.0USD15.833.029999721.014.6516.5REGULAR2025-05-16 19:10:200.4338435522460938False11.023.671873
2370UNH2027-06-17callsUNH270617C00600000600.0USD14.991.79335.013.6515.0REGULAR2025-05-16 19:59:190.42732811447143565False1172.013.560607
2371UNH2027-06-17callsUNH270617C00610000610.0USD14.01.06000043.013.014.95REGULAR2025-05-16 19:55:100.4328364822387696False21.08.191657
2372UNH2027-06-17callsUNH270617C00620000620.0USD13.313.970000311.012.5514.15REGULAR2025-05-16 19:59:390.43161579132080086False91.042.505356
2373UNH2027-06-17callsUNH270617C00630000630.0USD13.01.600000436.011.813.65REGULAR2025-05-16 19:23:130.43277544769287113False21.014.03509
2374UNH2027-06-17callsUNH270617C00640000640.0USD13.052.09000021.011.413.1REGULAR2025-05-16 13:43:120.4332179481506348False15.019.069344
2375UNH2027-06-17callsUNH270617C00650000650.0USD11.831.75617.011.0512.0REGULAR2025-05-16 19:59:570.42815208084106443False904.017.361113
2376UNH2027-06-17putsUNH270617P00130000130.0USD10.710.760.010.712.1REGULAR2025-05-16 19:57:170.5430953894042969False0.00.0
2377UNH2027-06-17putsUNH270617P00135000135.0USD12.3512.351.010.712.15REGULAR2025-05-16 16:59:460.5225267474365234False0.00.0
2378UNH2027-06-17putsUNH270617P00140000140.0USD13.2513.252.010.2514.35REGULAR2025-05-16 18:15:290.5156603610229492False0.00.0
2379UNH2027-06-17putsUNH270617P00150000150.0USD15.1515.156.012.4516.25REGULAR2025-05-16 19:48:070.5049793154907226False0.00.0
2380UNH2027-06-17putsUNH270617P00160000160.0USD17.8517.85120.017.7518.0REGULAR2025-05-16 19:58:270.5104419073486328False907.00.0
2381UNH2027-06-17putsUNH270617P00165000165.0USD18.6218.6237.018.3519.65REGULAR2025-05-16 19:27:170.5041400904846192False92.00.0
2382UNH2027-06-17putsUNH270617P00170000170.0USD19.1719.1720.018.821.05REGULAR2025-05-16 19:20:400.5077258700561523False65.00.0
2383UNH2027-06-17putsUNH270617P00175000175.0USD21.8521.851.018.6522.6REGULAR2025-05-16 19:42:550.5049487982177734False4.00.0
2384UNH2027-06-17putsUNH270617P00180000180.0USD22.722.719.021.024.1REGULAR2025-05-16 19:43:060.5011646563720704False93.00.0
2385UNH2027-06-17putsUNH270617P00185000185.0USD27.0327.032.022.2525.8REGULAR2025-05-16 16:38:250.4988911195373535False45.00.0
2386UNH2027-06-17putsUNH270617P00190000190.0USD28.028.050.022.427.1REGULAR2025-05-16 17:49:080.4923299058532716False32.00.0
2387UNH2027-06-17putsUNH270617P00195000195.0USD32.1532.151.024.9529.7REGULAR2025-05-16 15:31:180.4973805145263672False40.00.0
2388UNH2027-06-17putsUNH270617P00200000200.0USD29.229.297.028.0530.9REGULAR2025-05-16 19:40:020.4891713681030274False228.00.0
2389UNH2027-06-17putsUNH270617P00210000210.0USD32.25-7.38000194.031.5533.45REGULAR2025-05-16 19:24:160.47365333480834965False571.0-18.62226
2390UNH2027-06-17putsUNH270617P00220000220.0USD37.53-4.42000239.035.136.4REGULAR2025-05-16 18:52:000.4607445283508301False175.0-10.536357
2391UNH2027-06-17putsUNH270617P00230000230.0USD40.3-7.76000240.038.8542.35REGULAR2025-05-16 19:13:560.46971660659790043False90.0-16.146486
2392UNH2027-06-17putsUNH270617P00240000240.0USD45.0-7.349998545.044.047.5REGULAR2025-05-16 19:51:590.4702506588745118False173.0-14.0401125
2393UNH2027-06-17putsUNH270617P00250000250.0USD49.0-7.70000199.047.149.0REGULAR2025-05-16 19:57:220.44359382095336913False623.0-13.580248
2394UNH2027-06-17putsUNH270617P00260000260.0USD52.8-8.56000121.050.955.95REGULAR2025-05-16 19:36:460.45383236602783206False197.0-13.950459
2395UNH2027-06-17putsUNH270617P00270000270.0USD62.05-2.890003254.056.6560.05REGULAR2025-05-16 19:55:400.44325813095092775False470.0-4.4502664
2396UNH2027-06-17putsUNH270617P00280000280.0USD66.95-3.7565.060.764.85REGULAR2025-05-16 19:55:400.43625441680908206False234.0-5.3041024
2397UNH2027-06-17putsUNH270617P00290000290.0USD67.7-11.1300055.065.8570.25REGULAR2025-05-16 19:20:110.43194385200500496False230.0-14.118997
2398UNH2027-06-17putsUNH270617P00300000300.0USD73.53-9.73000370.071.574.45REGULAR2025-05-16 19:53:550.4191037094116211True502.0-11.686288
2399UNH2027-06-17putsUNH270617P00310000310.0USD88.7-0.3000030511.077.081.35REGULAR2025-05-16 16:14:330.4217892294311524True152.0-0.3370821
2400UNH2027-06-17putsUNH270617P00320000320.0USD89.5-6.44999726.082.8587.1REGULAR2025-05-16 16:53:080.41631137893676756True264.0-6.7222486
2401UNH2027-06-17putsUNH270617P00330000330.0USD94.55-7.4499979.088.5593.0REGULAR2025-05-16 17:25:300.41071145935058595True314.0-7.303919
2402UNH2027-06-17putsUNH270617P00340000340.0USD106.05-2.9499975.095.099.05REGULAR2025-05-16 15:40:210.40498947067260743True54.0-2.7064192
2403UNH2027-06-17putsUNH270617P00350000350.0USD103.39-10.86000119.0101.5104.9REGULAR2025-05-16 19:54:380.39707023834228516True385.0-9.505471
2404UNH2027-06-17putsUNH270617P00360000360.0USD113.31-8.6900025.0107.75111.7REGULAR2025-05-16 17:49:210.39380489013671877True37.0-7.1229525
2405UNH2027-06-17putsUNH270617P00370000370.0USD127.25-0.550003051.0113.7118.2REGULAR2025-05-16 15:09:530.38777772872924804True101.0-0.43036228
2406UNH2027-06-17putsUNH270617P00380000380.0USD137.890.010.0120.5125.15REGULAR2025-05-15 19:56:360.3834595346069336True150.00.0
2407UNH2027-06-17putsUNH270617P00390000390.0USD129.2-22.3700114.0127.5132.05REGULAR2025-05-16 19:37:180.3778748736572265True113.0-14.758864
2408UNH2027-06-17putsUNH270617P00400000400.0USD140.0-11.10000624.0133.8139.15REGULAR2025-05-16 17:01:440.3725343508911133True240.0-7.3461323
2409UNH2027-06-17putsUNH270617P00410000410.0USD148.0-11.8000037.0142.15146.55REGULAR2025-05-16 18:21:200.36809408767700197True32.0-7.3842316
2410UNH2027-06-17putsUNH270617P00420000420.0USD163.0-10.4400023.0149.3153.9REGULAR2025-05-16 15:04:290.36237209899902345True144.0-6.019374
2411UNH2027-06-17putsUNH270617P00430000430.0USD161.82-24.5299994.0157.05163.2REGULAR2025-05-16 18:28:050.3686128813171387True127.0-13.163402
2412UNH2027-06-17putsUNH270617P00440000440.0USD185.00.031.0164.85171.45REGULAR2025-05-15 13:33:580.3672701213073731True93.00.0
2413UNH2027-06-17putsUNH270617P00450000450.0USD176.0-24.7700042.0172.55179.0REGULAR2025-05-16 19:27:170.3602969244384765True82.0-12.3375025
2414UNH2027-06-17putsUNH270617P00460000460.0USD183.5-29.53.0180.85187.85REGULAR2025-05-16 19:31:090.36159390853881834True54.0-13.849765
2415UNH2027-06-17putsUNH270617P00470000470.0USD206.34-5.11000061.0189.05196.85REGULAR2025-05-16 15:26:070.36342494491577154True301.0-2.4166472
2416UNH2027-06-17putsUNH270617P00480000480.0USD179.130.01.0197.5204.9REGULAR2025-05-14 16:45:030.3575351112365723True47.00.0
2417UNH2027-06-17putsUNH270617P00490000490.0USD221.26-7.31001311.0206.05213.5REGULAR2025-05-16 16:36:530.3549716603088378True8.0-3.1981506
2418UNH2027-06-17putsUNH270617P00500000500.0USD215.0-29.13000538.0214.9221.5REGULAR2025-05-16 19:19:380.3466709620666503True279.0-11.932169
2419UNH2027-06-17putsUNH270617P00510000510.0USD257.320.06.0223.35232.0REGULAR2025-05-15 15:08:120.3584964053344727True3.00.0
2420UNH2027-06-17putsUNH270617P00520000520.0USD215.38215.380.0232.55240.15REGULAR2025-05-13 19:58:540.35004312072753896True23.00.0
2421UNH2027-06-17putsUNH270617P00530000530.0USD224.27224.270.0241.6249.35REGULAR2025-05-13 19:59:340.3499515689086914True21.00.0
2422UNH2027-06-17putsUNH270617P00540000540.0USD233.00.01.0250.4259.0REGULAR2025-05-13 19:32:140.35358312438964834True2.00.0
2423UNH2027-06-17putsUNH270617P00550000550.0USD242.70.01.0260.0269.0REGULAR2025-05-14 18:18:310.36023588989257804True11.00.0
2424UNH2027-06-17putsUNH270617P00560000560.0USD297.150.04.0269.7277.3REGULAR2025-05-15 18:01:530.3500736380004882True38.00.0
2425UNH2027-06-17putsUNH270617P00600000600.0USD288.00.01.0307.0315.85REGULAR2025-05-14 15:28:480.3582827844238281True15.00.0
2426UNH2027-06-17putsUNH270617P00610000610.0USD284.260.01.0317.0326.0REGULAR2025-05-13 13:46:580.365515378112793True3.00.0
2427UNH2027-06-17putsUNH270617P00650000650.0USD361.05361.0533.0355.0364.0REGULAR2025-05-16 19:54:570.36179227081298826True34.00.0