Options Chain for GUARDIAN PHARMACY SVCS INC CL A (GRDN) - $39.15 as of 4/10/2026 8:59:41 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 19.80 | 23.90 | 21.85 | % | 1.25 | 0 | 0 | 8.33 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 20.00 | 17.90 | 21.40 | 19.65 | % | 0.98 | 0 | 1 | 7.08 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 22.50 | 14.90 | 18.90 | 16.90 | % | 0.75 | 0 | 1 | 6.13 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 25.00 | 12.30 | 16.40 | 14.35 | % | 0.57 | 0 | 1 | 5.28 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 30.00 | 7.30 | 11.40 | 9.35 | 6.23 | 0.00 | 0.00% | 0.31 | 0 | 5 | 3.78 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:55 AM EST |
| 35.00 | 2.80 | 6.50 | 4.65 | 5.25 | 0.00 | 0.00% | 0.13 | 0 | 16 | 2.51 | 0.89 | 0.05 | -0.09 | 4/8/2026 | 4/13/2026 10:58:55 AM EST |
| 40.00 | 0.00 | 2.70 | 1.35 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 110 | 1.79 | 0.45 | 0.10 | -0.18 | 4/9/2026 | 4/13/2026 10:58:55 AM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.68 | 0.09 | 0.04 | -0.07 | 4/13/2026 10:58:55 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 8.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 7.16 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 2 | 6.20 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 4 | 5.34 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:55 AM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 15 | 3.83 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:58:55 AM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.96 | -0.11 | 0.05 | -0.09 | 3/31/2026 | 4/13/2026 10:58:55 AM EST |
| 40.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 1.80 | -0.55 | 0.10 | -0.18 | 4/13/2026 10:58:55 AM EST | |||
| 45.00 | 3.60 | 7.70 | 5.65 | % | 0.13 | 0 | 0 | 2.37 | -0.91 | 0.04 | -0.07 | 4/13/2026 10:58:55 AM EST |