[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GRDN":3,"homepage-market-summary":31,"stock-options-GRDN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GRDN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Guardian Pharmacy Services, Inc.","NYSE",null,"RETAIL-DRUG STORES AND PROPRIETARY STORES","Guardian Pharmacy Services Inc is a pharmacy services company providing technology-enabled services to help residents of long-term health care facilities (LTCFs) adhere to appropriate drug regimens, reducing the cost of care and improving clinical outcomes. The Company provides high-touch clinical, drug dispensing, and administration services tailored to residents in assisted living facilities, behavioral health facilities, and group homes, while also serving residents in all types of LTCFs. It partners with residents, LTCFs, and health plan payors to help reduce errors in drug administration, manage drug regimens, and improve adherence. The Company derives its revenue mainly from the sale of pharmaceutical and medical products.","3,600","Atlanta, GA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},42.38,41.1,42.439,40.86,40.84,1.54,3.77,542164.04449,8753,42.1643,48.33,23.14,399590.958083716,76.4,506,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":184,"strikes":198,"updated_at":409,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",12,"261016",0.5,{"total_volume":182,"total_open_interest":183,"put_call_ratio":153,"implied_volatility":180},0,268,[185,186,190,194],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":177,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",47,"261120",{"date":191,"label":191,"type":177,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",103,"270115",{"date":195,"label":195,"type":177,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-04-16",194,"270416",[199,215,228,237,247,265,286,310,332,353,372,390],{"strike":200,"call":201,"put":209,"callItm":40,"putItm":14,"isAtm":14},17.5,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":205,"change":182,"changePercent":9,"volume":182,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":208,"in_the_money":40},"GRDN  261016C00017500",22.7,26.7,29,3,0.2852,0.006712,{"contract_symbol":210,"symbol":210,"bid":182,"ask":211,"last":212,"change":182,"changePercent":9,"volume":182,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"GRDN  261016P00017500",2.15,0.82,5,0.4814,{"strike":216,"call":217,"put":224,"callItm":40,"putItm":14,"isAtm":14},20,{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":221,"change":182,"changePercent":9,"volume":182,"openInterest":206,"open_interest":206,"iv":222,"implied_volatility":222,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":223,"in_the_money":40},"GRDN  261016C00020000",20.2,24.2,18.95,0.2853,0.007671,{"contract_symbol":225,"symbol":225,"bid":182,"ask":123,"last":226,"change":182,"changePercent":9,"volume":182,"openInterest":227,"open_interest":227,"iv":214,"implied_volatility":214,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"GRDN  261016P00020000",1.04,8,{"strike":229,"call":230,"put":235,"callItm":40,"putItm":14,"isAtm":14},22.5,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":207,"implied_volatility":207,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":234,"in_the_money":40},"GRDN  261016C00022500",17.7,21.7,0.00863,{"contract_symbol":236,"symbol":236,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":214,"implied_volatility":214,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"GRDN  261016P00022500",{"strike":67,"call":238,"put":245,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":242,"change":182,"changePercent":9,"volume":182,"openInterest":243,"open_interest":243,"iv":207,"implied_volatility":207,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":244,"in_the_money":40},"GRDN  261016C00025000",15.2,19.1,13.4,24,0.009589,{"contract_symbol":246,"symbol":246,"bid":182,"ask":211,"last":47,"change":182,"changePercent":9,"volume":182,"openInterest":47,"open_interest":47,"iv":214,"implied_volatility":214,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"GRDN  261016P00025000",{"strike":248,"call":249,"put":255,"callItm":40,"putItm":14,"isAtm":14},30,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":253,"change":182,"changePercent":9,"volume":182,"openInterest":47,"open_interest":47,"iv":222,"implied_volatility":222,"delta":47,"gamma":182,"theta":182,"vega":182,"rho":254,"in_the_money":40},"GRDN  261016C00030000",10.2,14.3,7.6,0.011506,{"contract_symbol":256,"symbol":256,"bid":182,"ask":211,"last":257,"change":182,"changePercent":9,"volume":182,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":14},"GRDN  261016P00030000",0.1,21,0.4815,-0.000103,0.000102,-0.000058,0.000034,-0.000002,{"strike":266,"call":267,"put":277,"callItm":40,"putItm":14,"isAtm":14},35,{"contract_symbol":268,"symbol":268,"bid":269,"ask":253,"last":270,"change":182,"changePercent":9,"volume":182,"openInterest":271,"open_interest":271,"iv":207,"implied_volatility":207,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":40},"GRDN  261016C00035000",6.9,7.14,70,0.999723,0.000434,-0.000087,0.000085,0.01342,{"contract_symbol":278,"symbol":278,"bid":182,"ask":257,"last":279,"change":182,"changePercent":9,"volume":182,"openInterest":280,"open_interest":280,"iv":214,"implied_volatility":214,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":14},"GRDN  261016P00035000",1.7,34,-0.018923,0.011561,-0.006587,0.003834,-0.000319,{"strike":287,"call":288,"put":300,"callItm":40,"putItm":14,"isAtm":40},40,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":292,"change":182,"changePercent":9,"volume":182,"openInterest":293,"open_interest":293,"iv":294,"implied_volatility":294,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":40},"GRDN  261016C00040000",0.75,4.8,1.99,41,0.097,0.998862,0.004707,-0.000109,0.000315,0.015324,{"contract_symbol":301,"symbol":301,"bid":182,"ask":302,"last":303,"change":182,"changePercent":9,"volume":182,"openInterest":47,"open_interest":47,"iv":304,"implied_volatility":304,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":14},"GRDN  261016P00040000",1.95,2.9,0.4258,-0.231241,0.086176,-0.038419,0.025278,-0.003949,{"strike":311,"call":312,"put":322,"callItm":14,"putItm":40,"isAtm":14},45,{"contract_symbol":313,"symbol":313,"bid":182,"ask":314,"last":315,"change":182,"changePercent":9,"volume":182,"openInterest":243,"open_interest":243,"iv":316,"implied_volatility":316,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":14},"GRDN  261016C00045000",2.5,2.82,0.4717,0.273209,0.084951,-0.046476,0.027605,0.0042,{"contract_symbol":323,"symbol":323,"bid":302,"ask":324,"last":325,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":326,"implied_volatility":326,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":40},"GRDN  261016P00045000",4.6,2,0.4791,-0.723205,0.084179,-0.047509,0.027783,-0.013009,{"strike":333,"call":334,"put":343,"callItm":14,"putItm":40,"isAtm":14},50,{"contract_symbol":335,"symbol":335,"bid":182,"ask":211,"last":336,"change":182,"changePercent":9,"volume":182,"openInterest":243,"open_interest":243,"iv":337,"implied_volatility":337,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":14},"GRDN  261016C00050000",0.15,0.7301,0.138984,0.036549,-0.047901,0.018382,0.002105,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":346,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":347,"implied_volatility":347,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":40},"GRDN  261016P00050000",6.6,9.8,0.5197,-0.942203,0.026816,-0.01781,0.009601,-0.018278,{"strike":354,"call":355,"put":363,"callItm":14,"putItm":40,"isAtm":14},55,{"contract_symbol":356,"symbol":356,"bid":182,"ask":357,"last":47,"change":182,"changePercent":9,"volume":182,"openInterest":227,"open_interest":227,"iv":337,"implied_volatility":337,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":14},"GRDN  261016C00055000",0.95,0.039932,0.014201,-0.018612,0.007143,0.000614,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":347,"implied_volatility":347,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":40},"GRDN  261016P00055000",11.6,14.7,-0.993962,0.003964,-0.002633,0.001419,-0.021,{"strike":373,"call":374,"put":381,"callItm":14,"putItm":40,"isAtm":14},60,{"contract_symbol":375,"symbol":375,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":337,"implied_volatility":337,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":14},"GRDN  261016C00060000",0.009137,0.004065,-0.005327,0.002044,0.000142,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":347,"implied_volatility":347,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":40},"GRDN  261016P00060000",16.6,19.7,-0.999617,0.000322,-0.000214,0.000115,-0.023007,{"strike":391,"call":392,"put":400,"callItm":14,"putItm":40,"isAtm":14},65,{"contract_symbol":393,"symbol":393,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":394,"implied_volatility":394,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":14},"GRDN  261016C00065000",0.7298,0.001745,0.000925,-0.001211,0.000465,0.000027,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":347,"implied_volatility":347,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":40},"GRDN  261016P00065000",21.6,24.7,-0.999983,0.000017,-0.000011,0.000006,-0.024931,"2026-10-05T08:27:20.478747+00:00"]