[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BUCK":3,"homepage-market-summary":28,"stock-options-BUCK":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BUCK","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Simplify Treasury Option Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.2392,1.44,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":18,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":20,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},23.08,23.07,23.145,22.99,0.01,0.04,281853.181979,24.040001,178781.7063848446,8.6,985,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":171,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":172,"days_to_expiration":175,"iv_index":177,"expiration_iv":177,"kpis":178,"expirations":182,"strikes":196,"updated_at":385,"task_id":9},"SUCCESS",{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.2,{"total_volume":179,"total_open_interest":180,"put_call_ratio":181,"implied_volatility":177},0,50,0.67,[183,184,188,192],{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},{"date":185,"label":185,"type":174,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2026-11-20",49,"261120",{"date":189,"label":189,"type":174,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2027-01-15",105,"270115",{"date":193,"label":193,"type":174,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-04-16",196,"270416",[197,217,235,253,271,289,308,325,342,360,374],{"strike":198,"call":199,"put":209,"callItm":11,"putItm":72,"isAtm":72},19,{"contract_symbol":200,"symbol":200,"bid":201,"ask":202,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":204,"gamma":205,"theta":206,"vega":207,"rho":208,"in_the_money":11},"BUCK  261016C00019000",2.6,5.6,0.245,0.999979,0.000083,-0.000004,0.000004,0.007233,{"contract_symbol":210,"symbol":210,"bid":179,"ask":211,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":212,"implied_volatility":212,"delta":213,"gamma":214,"theta":215,"vega":216,"rho":179,"in_the_money":72},"BUCK  261016P00019000",1.4,0.2508,-0.000032,0.000119,-0.000005,0.000006,{"strike":218,"call":219,"put":228,"callItm":11,"putItm":72,"isAtm":72},20,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":223,"gamma":224,"theta":225,"vega":226,"rho":227,"in_the_money":11},"BUCK  261016C00020000",1.6,4.6,0.998736,0.003781,-0.000166,0.000188,0.007603,{"contract_symbol":229,"symbol":229,"bid":179,"ask":211,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":212,"implied_volatility":212,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":72},"BUCK  261016P00020000",-0.001584,0.00454,-0.000208,0.000231,-0.000014,{"strike":236,"call":237,"put":246,"callItm":11,"putItm":72,"isAtm":11},21,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":11},"BUCK  261016C00021000",0.65,3.6,0.977222,0.048985,-0.002144,0.002434,0.007791,{"contract_symbol":247,"symbol":247,"bid":179,"ask":211,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":212,"implied_volatility":212,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":72},"BUCK  261016P00021000",-0.025345,0.052336,-0.002401,0.002662,-0.000227,{"strike":254,"call":255,"put":262,"callItm":11,"putItm":72,"isAtm":11},22,{"contract_symbol":256,"symbol":256,"bid":179,"ask":201,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":11},"BUCK  261016C00022000",0.847642,0.213521,-0.009347,0.010609,0.007003,{"contract_symbol":263,"symbol":263,"bid":179,"ask":264,"last":177,"change":179,"changePercent":9,"volume":179,"openInterest":265,"open_interest":265,"iv":212,"implied_volatility":212,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":72},"BUCK  261016P00022000",0.05,10,-0.157779,0.213426,-0.009793,0.010857,-0.001423,{"strike":272,"call":273,"put":281,"callItm":11,"putItm":72,"isAtm":11},23,{"contract_symbol":274,"symbol":274,"bid":179,"ask":275,"last":239,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":11},"BUCK  261016C00023000",1.65,0.538452,0.35989,-0.015755,0.017882,0.004548,{"contract_symbol":282,"symbol":282,"bid":179,"ask":283,"last":120,"change":179,"changePercent":9,"volume":179,"openInterest":265,"open_interest":265,"iv":212,"implied_volatility":212,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":72},"BUCK  261016P00023000",1.45,-0.461993,0.351557,-0.016131,0.017884,-0.004216,{"strike":290,"call":291,"put":300,"callItm":72,"putItm":11,"isAtm":11},24,{"contract_symbol":292,"symbol":292,"bid":179,"ask":293,"last":264,"change":179,"changePercent":9,"volume":179,"openInterest":294,"open_interest":294,"iv":203,"implied_volatility":203,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":72},"BUCK  261016C00024000",0.1,30,0.213678,0.26387,-0.011551,0.013111,0.001828,{"contract_symbol":301,"symbol":301,"bid":179,"ask":302,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":212,"implied_volatility":212,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":11},"BUCK  261016P00024000",2.4,-0.780576,0.261721,-0.012009,0.013314,-0.007262,{"strike":63,"call":309,"put":316,"callItm":72,"putItm":11,"isAtm":11},{"contract_symbol":310,"symbol":310,"bid":179,"ask":211,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":72},"BUCK  261016C00025000",0.049714,0.093047,-0.004073,0.004623,0.000428,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":212,"implied_volatility":212,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":11},"BUCK  261016P00025000",0.45,3.4,-0.946103,0.09691,-0.004447,0.00493,-0.009054,{"strike":326,"call":327,"put":334,"callItm":72,"putItm":11,"isAtm":72},26,{"contract_symbol":328,"symbol":328,"bid":179,"ask":211,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":72},"BUCK  261016C00026000",0.006793,0.017198,-0.000753,0.000855,0.000059,{"contract_symbol":335,"symbol":335,"bid":283,"ask":336,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":212,"implied_volatility":212,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":11},"BUCK  261016P00026000",4.4,-0.992013,0.019376,-0.000889,0.000986,-0.009829,{"strike":343,"call":344,"put":351,"callItm":72,"putItm":11,"isAtm":72},27,{"contract_symbol":345,"symbol":345,"bid":179,"ask":211,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":72},"BUCK  261016C00027000",0.000562,0.001795,-0.000079,0.000089,0.000005,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":212,"implied_volatility":212,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":11},"BUCK  261016P00027000",2.45,5.4,-0.999265,0.002245,-0.000103,0.000114,-0.010273,{"strike":361,"call":362,"put":366,"callItm":72,"putItm":11,"isAtm":72},28,{"contract_symbol":363,"symbol":363,"bid":179,"ask":211,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":364,"gamma":365,"theta":215,"vega":216,"rho":179,"in_the_money":72},"BUCK  261016C00028000",0.000029,0.000113,{"contract_symbol":367,"symbol":367,"bid":319,"ask":368,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":212,"implied_volatility":212,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":11},"BUCK  261016P00028000",6.4,-0.999956,0.00016,-0.000007,0.000008,-0.010659,{"strike":375,"call":376,"put":379,"callItm":72,"putItm":11,"isAtm":72},29,{"contract_symbol":377,"symbol":377,"bid":179,"ask":211,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":203,"implied_volatility":203,"delta":378,"gamma":350,"theta":179,"vega":179,"rho":179,"in_the_money":72},"BUCK  261016C00029000",0.000001,{"contract_symbol":380,"symbol":380,"bid":336,"ask":381,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":212,"implied_volatility":212,"delta":382,"gamma":383,"theta":179,"vega":179,"rho":384,"in_the_money":11},"BUCK  261016P00029000",7.4,-0.999998,0.000007,-0.01104,"2026-10-03T05:59:04.973205+00:00"]