[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLP":3,"homepage-market-summary":27,"stock-options-SLP":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SLP","2026-10-05",{"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},"Simulations Plus, Inc.","Nasdaq",null,"SERVICES-COMPUTER INTEGRATED SYSTEMS DESIGN","Simulations Plus Inc is engaged in the software industry. It develops and produces software for use in pharmaceutical research and education, and provides consulting and contract research services to the pharmaceutical industry. The company's operating segments include Software and services. The company offers software products for pharmaceutical research such as ADMET (Absorption, Distribution, Metabolism, Excretion, and Toxicity). It generates maximum revenue from the software segment. Maximum revenue is earned from USA following EMEA and Asia Pacific.","213","Durham, NC",false,{"close":16,"open":16,"high":16,"low":17,"prev_close":16,"change":18,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},18.5,18.49,0,625309.396559,3265,18.4961,21.01,11.09,364865.8617228992,74.7,7369,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":151},"success",[30,38,45,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":14,"sparkline":36,"date":37},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8","2026-10-08",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":37},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":51,"sparkline":52,"date":37},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":14,"sparkline":59,"date":37},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":37},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":51,"sparkline":73,"date":37},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":37},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":51,"sparkline":88,"date":37},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"date":37},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":51},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":51},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":51},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":51},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":51},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":51},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":51},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":51},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":51},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":173,"has_options":51,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":181,"strikes":195,"updated_at":344,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",8,"261016",1.1,{"total_volume":18,"total_open_interest":177,"put_call_ratio":18,"implied_volatility":179},[182,183,187,191],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":184,"label":184,"type":176,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2026-11-20",43,"261120",{"date":188,"label":188,"type":176,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-12-18",71,"261218",{"date":192,"label":192,"type":176,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-03-19",162,"270319",[196,206,214,222,230,238,245,254,272,290,307,326],{"strike":197,"call":198,"put":203,"callItm":51,"putItm":14,"isAtm":14},2.5,{"contract_symbol":199,"symbol":199,"bid":200,"ask":201,"last":9,"change":9,"changePercent":9,"volume":18,"openInterest":18,"open_interest":18,"iv":18,"implied_volatility":18,"delta":202,"gamma":18,"theta":18,"vega":18,"rho":18,"in_the_money":51},"SLP   261016C00002500",14.8,18.1,1,{"contract_symbol":204,"symbol":204,"bid":18,"ask":205,"last":9,"change":9,"changePercent":9,"volume":18,"openInterest":18,"open_interest":18,"iv":18,"implied_volatility":18,"delta":18,"gamma":18,"theta":18,"vega":18,"rho":18,"in_the_money":14},"SLP   261016P00002500",0.05,{"strike":207,"call":208,"put":212,"callItm":51,"putItm":14,"isAtm":14},5,{"contract_symbol":209,"symbol":209,"bid":210,"ask":211,"last":9,"change":9,"changePercent":9,"volume":18,"openInterest":18,"open_interest":18,"iv":18,"implied_volatility":18,"delta":202,"gamma":18,"theta":18,"vega":18,"rho":18,"in_the_money":51},"SLP   261016C00005000",12.3,15.1,{"contract_symbol":213,"symbol":213,"bid":18,"ask":205,"last":9,"change":9,"changePercent":9,"volume":18,"openInterest":18,"open_interest":18,"iv":18,"implied_volatility":18,"delta":18,"gamma":18,"theta":18,"vega":18,"rho":18,"in_the_money":14},"SLP   261016P00005000",{"strike":215,"call":216,"put":220,"callItm":51,"putItm":14,"isAtm":14},7.5,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":9,"change":9,"changePercent":9,"volume":18,"openInterest":18,"open_interest":18,"iv":18,"implied_volatility":18,"delta":202,"gamma":18,"theta":18,"vega":18,"rho":18,"in_the_money":51},"SLP   261016C00007500",10.2,13.1,{"contract_symbol":221,"symbol":221,"bid":18,"ask":205,"last":9,"change":9,"changePercent":9,"volume":18,"openInterest":18,"open_interest":18,"iv":18,"implied_volatility":18,"delta":18,"gamma":18,"theta":18,"vega":18,"rho":18,"in_the_money":14},"SLP   261016P00007500",{"strike":223,"call":224,"put":228,"callItm":51,"putItm":14,"isAtm":14},10,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":9,"change":9,"changePercent":9,"volume":18,"openInterest":18,"open_interest":18,"iv":18,"implied_volatility":18,"delta":202,"gamma":18,"theta":18,"vega":18,"rho":18,"in_the_money":51},"SLP   261016C00010000",7.7,9.6,{"contract_symbol":229,"symbol":229,"bid":18,"ask":205,"last":9,"change":9,"changePercent":9,"volume":18,"openInterest":18,"open_interest":18,"iv":18,"implied_volatility":18,"delta":18,"gamma":18,"theta":18,"vega":18,"rho":18,"in_the_money":14},"SLP   261016P00010000",{"strike":231,"call":232,"put":236,"callItm":51,"putItm":14,"isAtm":14},12.5,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":9,"change":9,"changePercent":9,"volume":18,"openInterest":18,"open_interest":18,"iv":18,"implied_volatility":18,"delta":202,"gamma":18,"theta":18,"vega":18,"rho":18,"in_the_money":51},"SLP   261016C00012500",5.2,8.1,{"contract_symbol":237,"symbol":237,"bid":18,"ask":205,"last":9,"change":9,"changePercent":9,"volume":18,"openInterest":18,"open_interest":18,"iv":18,"implied_volatility":18,"delta":18,"gamma":18,"theta":18,"vega":18,"rho":18,"in_the_money":14},"SLP   261016P00012500",{"strike":239,"call":240,"put":243,"callItm":51,"putItm":14,"isAtm":14},15,{"contract_symbol":241,"symbol":241,"bid":242,"ask":207,"last":9,"change":9,"changePercent":9,"volume":18,"openInterest":18,"open_interest":18,"iv":18,"implied_volatility":18,"delta":202,"gamma":18,"theta":18,"vega":18,"rho":18,"in_the_money":51},"SLP   261016C00015000",2.9,{"contract_symbol":244,"symbol":244,"bid":18,"ask":205,"last":9,"change":9,"changePercent":9,"volume":18,"openInterest":18,"open_interest":18,"iv":18,"implied_volatility":18,"delta":18,"gamma":18,"theta":18,"vega":18,"rho":18,"in_the_money":14},"SLP   261016P00015000",{"strike":246,"call":247,"put":252,"callItm":51,"putItm":14,"isAtm":51},17.5,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":251,"change":18,"changePercent":9,"volume":18,"openInterest":207,"open_interest":207,"iv":18,"implied_volatility":18,"delta":202,"gamma":18,"theta":18,"vega":18,"rho":18,"in_the_money":51},"SLP   261016C00017500",0.65,1.75,0.91,{"contract_symbol":253,"symbol":253,"bid":18,"ask":205,"last":9,"change":9,"changePercent":9,"volume":18,"openInterest":18,"open_interest":18,"iv":18,"implied_volatility":18,"delta":18,"gamma":18,"theta":18,"vega":18,"rho":18,"in_the_money":14},"SLP   261016P00017500",{"strike":255,"call":256,"put":262,"callItm":14,"putItm":51,"isAtm":51},20,{"contract_symbol":257,"symbol":257,"bid":18,"ask":205,"last":258,"change":18,"changePercent":9,"volume":18,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":202,"gamma":18,"theta":18,"vega":18,"rho":261,"in_the_money":14},"SLP   261016C00020000",0.04,3,0.576,0.000452,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":18,"openInterest":18,"open_interest":18,"iv":266,"implied_volatility":266,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":51},"SLP   261016P00020000",1.15,2.25,4.6971,-0.000243,0.00006,-0.000622,0.000029,-0.000002,{"strike":273,"call":274,"put":280,"callItm":14,"putItm":51,"isAtm":14},22.5,{"contract_symbol":275,"symbol":275,"bid":18,"ask":205,"last":9,"change":9,"changePercent":9,"volume":18,"openInterest":18,"open_interest":18,"iv":276,"implied_volatility":276,"delta":277,"gamma":278,"theta":271,"vega":18,"rho":279,"in_the_money":14},"SLP   261016C00022500",1.9755,0.999998,0.000001,0.001205,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":9,"change":9,"changePercent":9,"volume":18,"openInterest":18,"open_interest":18,"iv":284,"implied_volatility":284,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":51},"SLP   261016P00022500",3.4,6.1,3.1123,-0.000953,0.000322,-0.001462,0.000103,-0.000006,{"strike":291,"call":292,"put":299,"callItm":14,"putItm":51,"isAtm":14},25,{"contract_symbol":293,"symbol":293,"bid":18,"ask":205,"last":9,"change":9,"changePercent":9,"volume":18,"openInterest":18,"open_interest":18,"iv":276,"implied_volatility":276,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":14},"SLP   261016C00025000",0.999362,0.000351,-0.000641,0.000071,0.001955,{"contract_symbol":300,"symbol":300,"bid":301,"ask":235,"last":9,"change":9,"changePercent":9,"volume":18,"openInterest":18,"open_interest":18,"iv":284,"implied_volatility":284,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":51},"SLP   261016P00025000",5.8,-0.013691,0.003502,-0.015894,0.001124,-0.000094,{"strike":308,"call":309,"put":317,"callItm":14,"putItm":51,"isAtm":14},30,{"contract_symbol":310,"symbol":310,"bid":18,"ask":311,"last":9,"change":9,"changePercent":9,"volume":18,"openInterest":18,"open_interest":18,"iv":276,"implied_volatility":276,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":14},"SLP   261016C00030000",2.15,0.940355,0.018689,-0.03417,0.003808,0.003077,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":9,"change":9,"changePercent":9,"volume":18,"openInterest":18,"open_interest":18,"iv":284,"implied_volatility":284,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":51},"SLP   261016P00030000",10.3,13.6,-0.125058,0.020601,-0.093493,0.006614,-0.000939,{"strike":327,"call":328,"put":335,"callItm":14,"putItm":51,"isAtm":14},35,{"contract_symbol":329,"symbol":329,"bid":18,"ask":205,"last":9,"change":9,"changePercent":9,"volume":18,"openInterest":18,"open_interest":18,"iv":276,"implied_volatility":276,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":14},"SLP   261016C00035000",0.69325,0.05535,-0.1012,0.011278,0.002807,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":9,"change":9,"changePercent":9,"volume":18,"openInterest":18,"open_interest":18,"iv":284,"implied_volatility":284,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":51},"SLP   261016P00035000",15.3,18.6,-0.314937,0.035536,-0.161273,0.011408,-0.002602,"2026-10-09T07:55:43.352965+00:00"]