{"timestamp": "2026-11-09 23:59:29", "data": {"options": [{"option": "GRDN261120C00025000", "bid": 19.7, "bid_size": 40.0, "ask": 24.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0043, "vega": 0.0057, "theta": -0.0577, "rho": 0.0039, "theo": 22.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7500004768372}, {"option": "GRDN261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 21.0, "iv": 3.0102, "open_interest": 0.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0041, "vega": 0.006, "theta": -0.0575, "rho": -0.0006, "theo": 0.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GRDN261120C00030000", "bid": 14.7, "bid_size": 41.0, "ask": 19.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0077, "vega": 0.0083, "theta": -0.0656, "rho": 0.0051, "theo": 17.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "GRDN261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.3687, "open_interest": 0.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0075, "vega": 0.0086, "theta": -0.0653, "rho": -0.001, "theo": 0.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GRDN261120C00035000", "bid": 9.7, "bid_size": 37.0, "ask": 14.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0145, "vega": 0.0122, "theta": -0.0738, "rho": 0.0063, "theo": 12.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.26, "last_trade_time": "2026-10-20T10:41:20", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "GRDN261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 1.738, "open_interest": 0.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.0142, "vega": 0.0125, "theta": -0.0734, "rho": -0.0015, "theo": 0.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GRDN261120C00040000", "bid": 4.8, "bid_size": 39.0, "ask": 9.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.8519, "gamma": 0.0303, "vega": 0.0186, "theta": -0.0817, "rho": 0.0073, "theo": 7.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-30T09:34:04", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "GRDN261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 9.0, "iv": 1.2184, "open_interest": 0.0, "volume": 0.0, "delta": -0.1492, "gamma": 0.0298, "vega": 0.0189, "theta": -0.0814, "rho": -0.0027, "theo": 0.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GRDN261120C00045000", "bid": 0.45, "bid_size": 429.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.6665, "gamma": 0.0711, "vega": 0.0295, "theta": -0.0869, "rho": 0.0073, "theo": 3.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T10:44:40", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "GRDN261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 13.0, "iv": 0.728, "open_interest": 0.0, "volume": 0.0, "delta": -0.3344, "gamma": 0.0704, "vega": 0.0297, "theta": -0.0863, "rho": -0.006, "theo": 1.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "GRDN261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 17.0, "iv": 0.7138, "open_interest": 2.0, "volume": 0.0, "delta": 0.304, "gamma": 0.066, "vega": 0.0285, "theta": -0.0851, "rho": 0.0041, "theo": 0.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:27:36", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "GRDN261120P00050000", "bid": 1.8, "bid_size": 43.0, "ask": 5.7, "ask_size": 9.0, "iv": 0.5256, "open_interest": 0.0, "volume": 0.0, "delta": -0.6938, "gamma": 0.0656, "vega": 0.0284, "theta": -0.0842, "rho": -0.0131, "theo": 4.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "GRDN261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 1.094, "open_interest": 0.0, "volume": 0.0, "delta": 0.1666, "gamma": 0.0348, "vega": 0.0204, "theta": -0.0802, "rho": 0.0023, "theo": 0.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GRDN261120P00055000", "bid": 6.5, "bid_size": 44.0, "ask": 10.3, "ask_size": 9.0, "iv": 0.706, "open_interest": 0.0, "volume": 0.0, "delta": -0.8302, "gamma": 0.0346, "vega": 0.0203, "theta": -0.0789, "rho": -0.017, "theo": 8.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "GRDN261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 1.4169, "open_interest": 0.0, "volume": 0.0, "delta": 0.1135, "gamma": 0.0216, "vega": 0.0156, "theta": -0.075, "rho": 0.0016, "theo": 0.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GRDN261120P00060000", "bid": 11.6, "bid_size": 41.0, "ask": 14.9, "ask_size": 10.0, "iv": 0.8338, "open_interest": 0.0, "volume": 0.0, "delta": -0.883, "gamma": 0.0215, "vega": 0.0156, "theta": -0.0733, "rho": -0.0196, "theo": 13.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "GRDN261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6911, "open_interest": 0.0, "volume": 0.0, "delta": 0.0859, "gamma": 0.015, "vega": 0.0127, "theta": -0.0704, "rho": 0.0012, "theo": 0.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GRDN261120P00065000", "bid": 16.6, "bid_size": 42.0, "ask": 19.9, "ask_size": 10.0, "iv": 1.0511, "open_interest": 0.0, "volume": 0.0, "delta": -0.9105, "gamma": 0.015, "vega": 0.0127, "theta": -0.0681, "rho": -0.0218, "theo": 18.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "GRDN261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 48.0, "iv": 1.931, "open_interest": 0.0, "volume": 0.0, "delta": 0.069, "gamma": 0.0113, "vega": 0.0107, "theta": -0.0663, "rho": 0.001, "theo": 0.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GRDN261120P00070000", "bid": 22.0, "bid_size": 26.0, "ask": 25.3, "ask_size": 9.0, "iv": 1.6206, "open_interest": 0.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.0113, "vega": 0.0107, "theta": -0.0636, "rho": -0.0235, "theo": 23.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "GRDN261218C00020000", "bid": 24.5, "bid_size": 21.0, "ask": 29.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 26.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "GRDN261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 91.0, "iv": 2.127, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0006, "rho": -0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "GRDN261218C00022500", "bid": 22.0, "bid_size": 22.0, "ask": 26.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 24.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "GRDN261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 82.0, "iv": 1.876, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0005, "vega": 0.0011, "theta": -0.001, "rho": -0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GRDN261218C00025000", "bid": 19.5, "bid_size": 21.0, "ask": 24.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0011, "vega": 0.0006, "theta": -0.0002, "rho": 0.002, "theo": 21.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "GRDN261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 13.0, "iv": 1.6526, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.001, "vega": 0.0018, "theta": -0.0016, "rho": -0.0002, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GRDN261218C00030000", "bid": 14.5, "bid_size": 2.0, "ask": 19.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0038, "vega": 0.0046, "theta": -0.003, "rho": 0.0118, "theo": 16.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "GRDN261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 16.0, "iv": 1.2648, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0034, "vega": 0.0052, "theta": -0.0041, "rho": -0.0007, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GRDN261218C00035000", "bid": 10.0, "bid_size": 49.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.4383, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.011, "vega": 0.0139, "theta": -0.0088, "rho": 0.0218, "theo": 12.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "GRDN261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 21.0, "iv": 0.9375, "open_interest": 0.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0107, "vega": 0.0141, "theta": -0.0096, "rho": -0.0023, "theo": 0.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "GRDN261218C00040000", "bid": 5.0, "bid_size": 46.0, "ask": 9.2, "ask_size": 3.0, "iv": 0.2953, "open_interest": 0.0, "volume": 0.0, "delta": 0.863, "gamma": 0.0295, "vega": 0.0334, "theta": -0.0196, "rho": 0.0288, "theo": 7.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.37500011920929}, {"option": "GRDN261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 9.0, "iv": 0.6661, "open_interest": 0.0, "volume": 0.0, "delta": -0.1342, "gamma": 0.0293, "vega": 0.0334, "theta": -0.0202, "rho": -0.007, "theo": 0.527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "GRDN261218C00045000", "bid": 1.15, "bid_size": 48.0, "ask": 5.3, "ask_size": 4.0, "iv": 0.3487, "open_interest": 0.0, "volume": 0.0, "delta": 0.6449, "gamma": 0.0558, "vega": 0.0569, "theta": -0.0312, "rho": 0.0268, "theo": 3.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "GRDN261218P00045000", "bid": 0.7, "bid_size": 13.0, "ask": 3.8, "ask_size": 13.0, "iv": 0.5268, "open_interest": 0.0, "volume": 0.0, "delta": -0.3517, "gamma": 0.0559, "vega": 0.0569, "theta": -0.0314, "rho": -0.018, "theo": 1.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "GRDN261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.4222, "open_interest": 0.0, "volume": 0.0, "delta": 0.3494, "gamma": 0.0575, "vega": 0.0568, "theta": -0.0302, "rho": 0.0161, "theo": 1.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "GRDN261218P00050000", "bid": 2.8, "bid_size": 44.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.4098, "open_interest": 0.0, "volume": 0.0, "delta": -0.6482, "gamma": 0.0579, "vega": 0.0567, "theta": -0.0301, "rho": -0.0311, "theo": 4.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "GRDN261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.3861, "open_interest": 5.0, "volume": 0.0, "delta": 0.1475, "gamma": 0.0348, "vega": 0.0356, "theta": -0.0192, "rho": 0.007, "theo": 0.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:54:33", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "GRDN261218P00055000", "bid": 7.0, "bid_size": 48.0, "ask": 10.4, "ask_size": 7.0, "iv": 0.4825, "open_interest": 0.0, "volume": 0.0, "delta": -0.8522, "gamma": 0.0355, "vega": 0.0352, "theta": -0.0188, "rho": -0.0353, "theo": 8.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "GRDN261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 8.0, "iv": 0.7544, "open_interest": 0.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.0167, "vega": 0.0182, "theta": -0.0101, "rho": 0.0028, "theo": 0.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GRDN261218P00060000", "bid": 11.8, "bid_size": 42.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.6163, "open_interest": 0.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.0176, "vega": 0.017, "theta": -0.0094, "rho": -0.0292, "theo": 13.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "GRDN270115C00020000", "bid": 24.7, "bid_size": 21.0, "ask": 29.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0011, "vega": 0.0009, "theta": 0.0, "rho": 0.0032, "theo": 26.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "GRDN270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 84.0, "iv": 1.6263, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0007, "vega": 0.0024, "theta": -0.0013, "rho": -0.0004, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GRDN270115C00022500", "bid": 22.5, "bid_size": 22.0, "ask": 26.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0016, "vega": 0.0025, "theta": 0.0, "rho": 0.0087, "theo": 24.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "GRDN270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 87.0, "iv": 1.4347, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0012, "vega": 0.0037, "theta": -0.002, "rho": -0.0006, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GRDN270115C00025000", "bid": 20.0, "bid_size": 26.0, "ask": 24.1, "ask_size": 1.0, "iv": 0.6855, "open_interest": 5.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0025, "vega": 0.005, "theta": -0.0009, "rho": 0.016, "theo": 22.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.7, "last_trade_time": "2026-08-07T12:46:49", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "GRDN270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 19.0, "iv": 1.2641, "open_interest": 1.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0021, "vega": 0.0058, "theta": -0.0028, "rho": -0.001, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-05-14T09:30:21", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "GRDN270115C00030000", "bid": 15.0, "bid_size": 2.0, "ask": 17.7, "ask_size": 5.0, "iv": 0.6591, "open_interest": 426.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0059, "vega": 0.0133, "theta": -0.0042, "rho": 0.0308, "theo": 17.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-06T11:53:05", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "GRDN270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3.0, "iv": 0.5311, "open_interest": 10.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0055, "vega": 0.0135, "theta": -0.0058, "rho": -0.0027, "theo": 0.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-06-25T09:30:03", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "GRDN270115C00035000", "bid": 10.0, "bid_size": 2.0, "ask": 14.1, "ask_size": 1.0, "iv": 0.4558, "open_interest": 81.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.0137, "vega": 0.0287, "theta": -0.0097, "rho": 0.0444, "theo": 12.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.59, "last_trade_time": "2026-09-22T11:30:00", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "GRDN270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.4339, "open_interest": 22.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0135, "vega": 0.0286, "theta": -0.0109, "rho": -0.0069, "theo": 0.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-08-18T09:30:02", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "GRDN270115C00040000", "bid": 5.5, "bid_size": 169.0, "ask": 9.6, "ask_size": 3.0, "iv": 0.3456, "open_interest": 270.0, "volume": 0.0, "delta": 0.8157, "gamma": 0.028, "vega": 0.0528, "theta": -0.0173, "rho": 0.0518, "theo": 8.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T09:40:06", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "GRDN270115P00040000", "bid": 0.35, "bid_size": 2.0, "ask": 1.0, "ask_size": 6.0, "iv": 0.4001, "open_interest": 106.0, "volume": 0.0, "delta": -0.1792, "gamma": 0.028, "vega": 0.0527, "theta": -0.018, "rho": -0.0163, "theo": 0.9882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-03T12:39:18", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "GRDN270115C00045000", "bid": 2.0, "bid_size": 70.0, "ask": 5.7, "ask_size": 26.0, "iv": 0.3461, "open_interest": 80.0, "volume": 0.0, "delta": 0.6282, "gamma": 0.0434, "vega": 0.0755, "theta": -0.0236, "rho": 0.0463, "theo": 4.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-11-06T15:30:47", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "GRDN270115P00045000", "bid": 1.3, "bid_size": 9.0, "ask": 4.1, "ask_size": 3.0, "iv": 0.4656, "open_interest": 20.0, "volume": 0.0, "delta": -0.3671, "gamma": 0.0436, "vega": 0.0756, "theta": -0.024, "rho": -0.0324, "theo": 2.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-07-07T09:30:04", "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "GRDN270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.3493, "open_interest": 25.0, "volume": 0.0, "delta": 0.3995, "gamma": 0.046, "vega": 0.0774, "theta": -0.0237, "rho": 0.0314, "theo": 2.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-30T14:36:13", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "GRDN270115P00050000", "bid": 3.9, "bid_size": 13.0, "ask": 6.6, "ask_size": 8.0, "iv": 0.4375, "open_interest": 5.0, "volume": 0.0, "delta": -0.5979, "gamma": 0.0466, "vega": 0.0773, "theta": -0.0236, "rho": -0.0494, "theo": 5.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-06-25T10:51:02", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "GRDN270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.4538, "open_interest": 6.0, "volume": 0.0, "delta": 0.218, "gamma": 0.0348, "vega": 0.0594, "theta": -0.0182, "rho": 0.0176, "theo": 0.9525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-13T14:11:00", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "GRDN270115P00055000", "bid": 6.8, "bid_size": 45.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.3889, "open_interest": 0.0, "volume": 0.0, "delta": -0.7829, "gamma": 0.0358, "vega": 0.0585, "theta": -0.0178, "rho": -0.0574, "theo": 8.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "GRDN270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 7.0, "iv": 0.5737, "open_interest": 5.0, "volume": 0.0, "delta": 0.1118, "gamma": 0.0218, "vega": 0.0385, "theta": -0.0121, "rho": 0.0091, "theo": 0.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-07-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "GRDN270115P00060000", "bid": 12.2, "bid_size": 26.0, "ask": 15.5, "ask_size": 4.0, "iv": 0.5286, "open_interest": 0.0, "volume": 0.0, "delta": -0.8933, "gamma": 0.0231, "vega": 0.0362, "theta": -0.0114, "rho": -0.0533, "theo": 13.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "GRDN270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 6.0, "iv": 0.6807, "open_interest": 3.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0126, "vega": 0.0235, "theta": -0.0076, "rho": 0.0047, "theo": 0.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "GRDN270115P00065000", "bid": 16.7, "bid_size": 21.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.581, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.0144, "vega": 0.0192, "theta": -0.0065, "rho": -0.0391, "theo": 18.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "GRDN270416C00020000", "bid": 25.0, "bid_size": 22.0, "ask": 29.4, "ask_size": 1.0, "iv": 0.7432, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0034, "vega": 0.0191, "theta": -0.003, "rho": 0.0333, "theo": 27.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7999992370605}, {"option": "GRDN270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3.0, "iv": 0.7392, "open_interest": 0.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0028, "vega": 0.0222, "theta": -0.0056, "rho": -0.0077, "theo": 0.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "GRDN270416C00022500", "bid": 22.5, "bid_size": 22.0, "ask": 26.8, "ask_size": 1.0, "iv": 0.6433, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0044, "vega": 0.0252, "theta": -0.0041, "rho": 0.0417, "theo": 24.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "GRDN270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 2.0, "iv": 0.9559, "open_interest": 0.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0038, "vega": 0.0278, "theta": -0.0065, "rho": -0.01, "theo": 0.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "GRDN270416C00025000", "bid": 20.5, "bid_size": 5.0, "ask": 24.6, "ask_size": 2.0, "iv": 0.6864, "open_interest": 0.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0057, "vega": 0.0322, "theta": -0.0053, "rho": 0.05, "theo": 22.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "GRDN270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 9.0, "iv": 0.8594, "open_interest": 0.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0051, "vega": 0.0344, "theta": -0.0075, "rho": -0.013, "theo": 0.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GRDN270416C00030000", "bid": 15.5, "bid_size": 49.0, "ask": 19.9, "ask_size": 1.0, "iv": 0.5697, "open_interest": 8.0, "volume": 0.0, "delta": 0.9005, "gamma": 0.0093, "vega": 0.0503, "theta": -0.008, "rho": 0.068, "theo": 17.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.81, "last_trade_time": "2026-09-16T11:18:29", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "GRDN270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.6995, "open_interest": 1.0, "volume": 0.0, "delta": -0.0929, "gamma": 0.0087, "vega": 0.0514, "theta": -0.0097, "rho": -0.0216, "theo": 0.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-13T09:34:06", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GRDN270416C00035000", "bid": 11.3, "bid_size": 70.0, "ask": 15.1, "ask_size": 9.0, "iv": 0.502, "open_interest": 19.0, "volume": 0.0, "delta": 0.8364, "gamma": 0.0147, "vega": 0.0728, "theta": -0.0109, "rho": 0.0814, "theo": 13.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-05T09:34:09", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "GRDN270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 18.0, "iv": 0.5682, "open_interest": 1.0, "volume": 0.0, "delta": -0.154, "gamma": 0.0142, "vega": 0.0732, "theta": -0.0122, "rho": -0.0351, "theo": 1.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-21T09:34:01", "percent_change": 0.0, "prev_day_close": 2.40000005066395}, {"option": "GRDN270416C00040000", "bid": 8.8, "bid_size": 18.0, "ask": 10.5, "ask_size": 17.0, "iv": 0.4924, "open_interest": 25.0, "volume": 0.0, "delta": 0.7398, "gamma": 0.0214, "vega": 0.0973, "theta": -0.0138, "rho": 0.088, "theo": 9.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "GRDN270416P00040000", "bid": 1.15, "bid_size": 34.0, "ask": 4.6, "ask_size": 26.0, "iv": 0.5091, "open_interest": 2.0, "volume": 1.0, "delta": -0.2483, "gamma": 0.0211, "vega": 0.0973, "theta": -0.0145, "rho": -0.0555, "theo": 2.6144, "change": -0.375, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T09:30:22", "percent_change": -10.4895, "prev_day_close": 3.57499998807907}, {"option": "GRDN270416C00045000", "bid": 5.8, "bid_size": 17.0, "ask": 7.1, "ask_size": 16.0, "iv": 0.455, "open_interest": 126.0, "volume": 5.0, "delta": 0.6095, "gamma": 0.0274, "vega": 0.1162, "theta": -0.0157, "rho": 0.0834, "theo": 6.348, "change": 0.6, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T10:36:52", "percent_change": 15.7895, "prev_day_close": 3.80000007152557}, {"option": "GRDN270416P00045000", "bid": 3.2, "bid_size": 21.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.4686, "open_interest": 0.0, "volume": 0.0, "delta": -0.3777, "gamma": 0.0274, "vega": 0.1162, "theta": -0.016, "rho": -0.0823, "theo": 4.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "GRDN270416C00050000", "bid": 2.4, "bid_size": 54.0, "ask": 5.3, "ask_size": 26.0, "iv": 0.4147, "open_interest": 10.0, "volume": 11.0, "delta": 0.4654, "gamma": 0.0294, "vega": 0.1211, "theta": -0.016, "rho": 0.0696, "theo": 4.0453, "change": 1.875, "open": 2.2, "high": 3.9, "low": 2.17, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T15:58:37", "percent_change": 92.5926, "prev_day_close": 2.02500000037253}, {"option": "GRDN270416P00050000", "bid": 5.8, "bid_size": 20.0, "ask": 8.5, "ask_size": 19.0, "iv": 0.4459, "open_interest": 0.0, "volume": 0.0, "delta": -0.5227, "gamma": 0.0298, "vega": 0.1211, "theta": -0.0158, "rho": -0.1102, "theo": 6.9679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "GRDN270416C00055000", "bid": 0.55, "bid_size": 34.0, "ask": 3.9, "ask_size": 12.0, "iv": 0.3996, "open_interest": 6.0, "volume": 0.0, "delta": 0.3387, "gamma": 0.027, "vega": 0.1121, "theta": -0.015, "rho": 0.0532, "theo": 2.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-15T09:30:03", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "GRDN270416P00055000", "bid": 9.2, "bid_size": 10.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.4325, "open_interest": 2.0, "volume": 0.0, "delta": -0.6519, "gamma": 0.0278, "vega": 0.1116, "theta": -0.0143, "rho": -0.1304, "theo": 10.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-09-16T09:30:03", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "GRDN270416C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.4317, "open_interest": 2.0, "volume": 0.0, "delta": 0.2444, "gamma": 0.0226, "vega": 0.0966, "theta": -0.0132, "rho": 0.0396, "theo": 1.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-23T15:59:08", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "GRDN270416P00060000", "bid": 12.6, "bid_size": 44.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.4138, "open_interest": 0.0, "volume": 0.0, "delta": -0.75, "gamma": 0.0238, "vega": 0.0952, "theta": -0.0121, "rho": -0.1406, "theo": 14.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "GRDN270416C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.4974, "open_interest": 0.0, "volume": 0.0, "delta": 0.1789, "gamma": 0.0182, "vega": 0.0806, "theta": -0.0114, "rho": 0.0295, "theo": 1.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "GRDN270416P00065000", "bid": 17.0, "bid_size": 2.0, "ask": 20.5, "ask_size": 5.0, "iv": 0.4646, "open_interest": 0.0, "volume": 0.0, "delta": -0.8199, "gamma": 0.0197, "vega": 0.0777, "theta": -0.0098, "rho": -0.1396, "theo": 18.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "GRDN270416C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 2.0, "iv": 0.539, "open_interest": 0.0, "volume": 0.0, "delta": 0.134, "gamma": 0.0144, "vega": 0.0668, "theta": -0.0098, "rho": 0.0222, "theo": 0.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "GRDN270416P00070000", "bid": 21.3, "bid_size": 21.0, "ask": 25.5, "ask_size": 2.0, "iv": 0.4399, "open_interest": 3.0, "volume": 0.0, "delta": -0.8694, "gamma": 0.0162, "vega": 0.0618, "theta": -0.0077, "rho": -0.1324, "theo": 23.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.25, "last_trade_time": "2026-10-30T13:03:56", "percent_change": 0.0, "prev_day_close": 27.6499996185303}], "symbol": "GRDN", "security_type": "stock", "exchange_id": 3, "current_price": 47.02, "price_change": 4.63, "price_change_percent": 10.9224, "bid": 35.0, "ask": 73.36, "bid_size": 100, "ask_size": 200, "open": 42.75, "high": 47.03, "low": 41.5, "close": 47.02, "prev_day_close": 42.39, "volume": 932559, "iv30": 46.161, "iv30_change": -5.263, "iv30_change_percent": -10.2345, "seqno": 10406361203, "last_trade_time": "2026-11-09T16:00:00", "tick": "down"}, "symbol": "GRDN"}