[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACHV":3,"homepage-market-summary":30,"stock-options-ACHV":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ACHV","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Achieve Life Sciences, Inc.","Nasdaq",null,"IN VITRO & IN VIVO DIAGNOSTIC SUBSTANCES","Achieve Life Sciences Inc is a late-stage clinical specialty pharmaceutical company with the sole mission to address the nicotine dependence epidemic through the development and commercialization of cytisinicline. Cytisinicline, is a naturally occurring alkaloid. Additionally, The company has completed a Phase 2 study with cytisinicline in vaping cessation and conducted a successful end-of-Phase 2 meeting with the FDA for a future vaping indication. It operates in one operating segment, development and commercialization of cytisinicline for nicotine dependence, with operations located in Canada, the United States and the U.K.","28","Seattle, WA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},7.53,7.89,8.04,7.515,8.09,-0.56,-6.92,1130998.778895,11774,7.6916,1856250,1.84,83459.76598169986,0,7793,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":151},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,141,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":20,"price":140,"is_up":88},"Real Estate","XLRE",40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":88},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"status":172,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":182,"strikes":200,"updated_at":318,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",15,"261016",1.1,{"total_volume":180,"total_open_interest":181,"put_call_ratio":28,"implied_volatility":178},6,1085,[183,184,188,192,196],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":185,"label":185,"type":175,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2026-11-20",50,"261120",{"date":189,"label":189,"type":175,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-12-18",78,"261218",{"date":193,"label":193,"type":175,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-01-15",106,"270115",{"date":197,"label":197,"type":175,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-03-19",169,"270319",[201,216,235,260,283,304],{"strike":202,"call":203,"put":213,"callItm":39,"putItm":88,"isAtm":88},2.5,{"contract_symbol":204,"symbol":204,"bid":205,"ask":206,"last":9,"change":9,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":207,"implied_volatility":207,"delta":208,"gamma":209,"theta":210,"vega":211,"rho":212,"in_the_money":39},"ACHV  261016C00002500",3.5,7,2.3441,0.994978,0.004045,-0.001744,0.000222,0.001004,{"contract_symbol":214,"symbol":214,"bid":28,"ask":72,"last":9,"change":9,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":215,"implied_volatility":215,"delta":28,"gamma":28,"theta":28,"vega":28,"rho":28,"in_the_money":88},"ACHV  261016P00002500",1.0587,{"strike":217,"call":218,"put":226,"callItm":39,"putItm":88,"isAtm":88},5,{"contract_symbol":219,"symbol":219,"bid":101,"ask":220,"last":9,"change":9,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":207,"implied_volatility":207,"delta":221,"gamma":222,"theta":223,"vega":224,"rho":225,"in_the_money":39},"ACHV  261016C00005000",4.4,0.866932,0.059913,-0.025826,0.003291,0.001509,{"contract_symbol":227,"symbol":227,"bid":28,"ask":72,"last":228,"change":28,"changePercent":9,"volume":28,"openInterest":229,"open_interest":229,"iv":215,"implied_volatility":215,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":88},"ACHV  261016P00005000",0.2,200,-0.020454,0.030451,-0.002677,0.000755,-0.000069,{"strike":236,"call":237,"put":249,"callItm":39,"putItm":88,"isAtm":39},7.5,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":241,"change":28,"changePercent":9,"volume":28,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":39},"ACHV  261016C00007500",0.3,1.2,0.1,114,1.223,0.564039,0.210347,-0.024682,0.006028,0.001428,{"contract_symbol":250,"symbol":250,"bid":28,"ask":251,"last":252,"change":28,"changePercent":9,"volume":28,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":88},"ACHV  261016P00007500",2.25,0.95,415,0.2473,-0.41653,1.030704,-0.004945,0.005973,-0.001337,{"strike":261,"call":262,"put":273,"callItm":88,"putItm":39,"isAtm":39},10,{"contract_symbol":263,"symbol":263,"bid":28,"ask":264,"last":72,"change":265,"changePercent":9,"volume":180,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":88},"ACHV  261016C00010000",0.65,-0.05,346,0.8943,0.073666,0.101996,-0.0064,0.002137,0.000211,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":9,"change":9,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":277,"implied_volatility":277,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":39},"ACHV  261016P00010000",0.6,4,0.3576,-0.999932,0.000505,-0.000005,0.000004,-0.004089,{"strike":284,"call":285,"put":294,"callItm":88,"putItm":39,"isAtm":88},12.5,{"contract_symbol":286,"symbol":286,"bid":28,"ask":287,"last":9,"change":9,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":288,"implied_volatility":288,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":88},"ACHV  261016C00012500",1.9,1.1509,0.020742,0.028345,-0.002945,0.000764,0.000059,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":9,"change":9,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":298,"implied_volatility":298,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":39},"ACHV  261016P00012500",3.1,6.5,0.5809,-0.999987,0.000063,-0.000002,0.000001,-0.005111,{"strike":176,"call":305,"put":312,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":306,"symbol":306,"bid":28,"ask":72,"last":72,"change":28,"changePercent":9,"volume":28,"openInterest":261,"open_interest":261,"iv":288,"implied_volatility":288,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":88},"ACHV  261016C00015000",0.002386,0.004223,-0.000439,0.000114,0.000007,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":9,"change":9,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":298,"implied_volatility":298,"delta":316,"gamma":28,"theta":28,"vega":28,"rho":317,"in_the_money":39},"ACHV  261016P00015000",5.5,9,-1,-0.006133,"2026-10-01T22:02:29.775478+00:00"]