[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPBC":3,"homepage-market-summary":29,"stock-options-SPBC":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPBC","2026-10-07",{"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 Exchange Traded Funds Simplify US Equity PLUS Bitcoin Strategy ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7843,0.4,"Quarterly",{"close":17,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},51,51.05,50.8101,51.3393,-0.3393,-0.66,1508.901222,51.4986,40.29,9088.431531235059,95.6,1348,{"status":30,"indices":31,"watchlist":73,"sectors":95,"benchmarks":150},"success",[32,40,47,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":22,"is_up":38,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":38,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":38,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":38,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":38},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":38},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":38},"IWM","iShares Russell 2000",277.7,{"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":180,"strikes":194,"updated_at":361,"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",9,"261016",0.1,{"total_volume":179,"total_open_interest":179,"put_call_ratio":9,"implied_volatility":177},0,[181,182,186,190],{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},{"date":183,"label":183,"type":174,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-11-20",44,"261120",{"date":187,"label":187,"type":174,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2027-02-19",135,"270219",{"date":191,"label":191,"type":174,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-05-21",226,"270521",[195,211,225,239,253,267,281,299,318,336,349],{"strike":184,"call":196,"put":203,"callItm":11,"putItm":38,"isAtm":38},{"contract_symbol":197,"symbol":197,"bid":198,"ask":199,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":200,"implied_volatility":200,"delta":201,"gamma":179,"theta":179,"vega":179,"rho":202,"in_the_money":11},"SPBC  261016C00044000",6,8.1,0.0367,1,0.010836,{"contract_symbol":204,"symbol":204,"bid":179,"ask":205,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":206,"implied_volatility":206,"delta":207,"gamma":208,"theta":209,"vega":210,"rho":179,"in_the_money":38},"SPBC  261016P00044000",0.95,0.2123,-0.000004,0.00001,-0.000002,0.000001,{"strike":212,"call":213,"put":218,"callItm":11,"putItm":38,"isAtm":38},45,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":200,"implied_volatility":200,"delta":201,"gamma":179,"theta":179,"vega":179,"rho":217,"in_the_money":11},"SPBC  261016C00045000",5,7.1,0.011083,{"contract_symbol":219,"symbol":219,"bid":179,"ask":205,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":206,"implied_volatility":206,"delta":220,"gamma":221,"theta":222,"vega":223,"rho":224,"in_the_money":38},"SPBC  261016P00045000",-0.000072,0.00017,-0.000027,0.000023,-0.000001,{"strike":226,"call":227,"put":232,"callItm":11,"putItm":38,"isAtm":38},46,{"contract_symbol":228,"symbol":228,"bid":229,"ask":230,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":200,"implied_volatility":200,"delta":201,"gamma":179,"theta":179,"vega":179,"rho":231,"in_the_money":11},"SPBC  261016C00046000",4,6.1,0.011329,{"contract_symbol":233,"symbol":233,"bid":179,"ask":205,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":206,"implied_volatility":206,"delta":234,"gamma":235,"theta":236,"vega":237,"rho":238,"in_the_money":38},"SPBC  261016P00046000",-0.000836,0.001679,-0.00027,0.000229,-0.000011,{"strike":240,"call":241,"put":246,"callItm":11,"putItm":38,"isAtm":38},47,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":200,"implied_volatility":200,"delta":201,"gamma":179,"theta":179,"vega":179,"rho":245,"in_the_money":11},"SPBC  261016C00047000",2.95,5.1,0.011575,{"contract_symbol":247,"symbol":247,"bid":179,"ask":205,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":206,"implied_volatility":206,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":38},"SPBC  261016P00047000",-0.006252,0.010368,-0.001667,0.001413,-0.000079,{"strike":254,"call":255,"put":260,"callItm":11,"putItm":38,"isAtm":38},48,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":200,"implied_volatility":200,"delta":201,"gamma":179,"theta":179,"vega":179,"rho":259,"in_the_money":11},"SPBC  261016C00048000",2.05,4.1,0.011822,{"contract_symbol":261,"symbol":261,"bid":179,"ask":205,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":206,"implied_volatility":206,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":38},"SPBC  261016P00048000",-0.031044,0.041154,-0.006618,0.005608,-0.000395,{"strike":268,"call":269,"put":274,"callItm":11,"putItm":38,"isAtm":11},49,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":200,"implied_volatility":200,"delta":201,"gamma":179,"theta":179,"vega":179,"rho":273,"in_the_money":11},"SPBC  261016C00049000",1.1,3.1,0.012068,{"contract_symbol":275,"symbol":275,"bid":179,"ask":201,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":206,"implied_volatility":206,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":38},"SPBC  261016P00049000",-0.106236,0.107816,-0.017337,0.014691,-0.001357,{"strike":282,"call":283,"put":292,"callItm":11,"putItm":38,"isAtm":11},50,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":200,"implied_volatility":200,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":11},"SPBC  261016C00050000",0.15,2.1,0.999848,0.00199,-0.00001,0.000047,0.012312,{"contract_symbol":293,"symbol":293,"bid":179,"ask":271,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":206,"implied_volatility":206,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":38},"SPBC  261016P00050000",-0.260947,0.191064,-0.030724,0.026035,-0.003348,{"strike":17,"call":300,"put":309,"callItm":11,"putItm":11,"isAtm":11},{"contract_symbol":301,"symbol":301,"bid":179,"ask":302,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":303,"implied_volatility":303,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":11},"SPBC  261016C00051000",1.3,0.1042,0.527156,0.476985,-0.018461,0.031887,0.00654,{"contract_symbol":310,"symbol":310,"bid":179,"ask":311,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":312,"implied_volatility":312,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":11},"SPBC  261016P00051000",1.35,0.1128,-0.474409,0.440399,-0.020005,0.031895,-0.006047,{"strike":319,"call":320,"put":329,"callItm":38,"putItm":11,"isAtm":11},52,{"contract_symbol":321,"symbol":321,"bid":179,"ask":322,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":323,"implied_volatility":323,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":38},"SPBC  261016C00052000",1.05,0.1949,0.278453,0.214976,-0.029142,0.026896,0.003436,{"contract_symbol":330,"symbol":330,"bid":285,"ask":286,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":331,"implied_volatility":331,"delta":332,"gamma":333,"theta":207,"vega":334,"rho":335,"in_the_money":11},"SPBC  261016P00052000",0.031,-0.999924,0.001226,0.000024,-0.012806,{"strike":337,"call":338,"put":345,"callItm":38,"putItm":11,"isAtm":11},53,{"contract_symbol":339,"symbol":339,"bid":179,"ask":205,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":323,"implied_volatility":323,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":38},"SPBC  261016C00053000",0.113121,0.12284,-0.016653,0.015369,0.001401,{"contract_symbol":346,"symbol":346,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":331,"implied_volatility":331,"delta":347,"gamma":179,"theta":179,"vega":179,"rho":348,"in_the_money":11},"SPBC  261016P00053000",-1,-0.013053,{"strike":350,"call":351,"put":358,"callItm":38,"putItm":11,"isAtm":38},54,{"contract_symbol":352,"symbol":352,"bid":179,"ask":205,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":323,"implied_volatility":323,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":38},"SPBC  261016C00054000",0.034294,0.048657,-0.006596,0.006088,0.000426,{"contract_symbol":359,"symbol":359,"bid":286,"ask":258,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":331,"implied_volatility":331,"delta":347,"gamma":179,"theta":179,"vega":179,"rho":360,"in_the_money":11},"SPBC  261016P00054000",-0.013299,"2026-10-08T02:43:15.914878+00:00"]