[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASMB":3,"homepage-market-summary":30,"stock-options-ASMB":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ASMB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Assembly Biosciences, Inc","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Assembly Biosciences Inc is a clinical-stage biotechnology company. The Company's pipeline includes multiple clinical-stage investigational therapies, including: (1) two long-acting helicase-primase inhibitors (HPI) for the treatment of recurrent genital herpes; (2) an orally bioavailable hepatitis delta virus entry inhibitor; and (3) a potent next-generation capsid assembly modulator designed to disrupt the replication cycle of hepatitis B virus (HBV) at several key points. The Company's pipeline also includes a novel, oral broad-spectrum non-nucleoside polymerase inhibitor (NNPI) for the treatment of transplant-related herpesviruses.","73","South San Francisco, CA",{"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},22.54,23.3,23.4799,22.01,22.98,-0.44,-1.91,367960.538736,8279,22.4493,1260,7.68,34558.57844669579,1.2,3971,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":199,"updated_at":391,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.8,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},36,451,8,[186,187,191,195],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",49,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",77,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-03-19",168,"270319",[200,222,241,261,283,305,329,351,372],{"strike":201,"call":202,"put":213,"callItm":39,"putItm":75,"isAtm":75},15,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":209,"theta":210,"vega":211,"rho":212,"in_the_money":39},"ASMB  261016C00015000",6.2,10,0,0.7033,0.998813,0.001273,-0.000438,0.000173,0.005702,{"contract_symbol":214,"symbol":214,"bid":206,"ask":215,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":216,"implied_volatility":216,"delta":217,"gamma":218,"theta":219,"vega":220,"rho":221,"in_the_money":75},"ASMB  261016P00015000",3,0.8283,-0.004623,0.003699,-0.001767,0.000593,-0.000042,{"strike":223,"call":224,"put":233,"callItm":39,"putItm":75,"isAtm":75},17.5,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":228,"gamma":229,"theta":230,"vega":231,"rho":232,"in_the_money":39},"ASMB  261016C00017500",3.6,7,0.972308,0.020569,-0.007082,0.002802,0.006414,{"contract_symbol":234,"symbol":234,"bid":206,"ask":235,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":216,"implied_volatility":216,"delta":236,"gamma":237,"theta":238,"vega":239,"rho":240,"in_the_money":75},"ASMB  261016P00017500",4.9,-0.049552,0.028091,-0.013417,0.004506,-0.000456,{"strike":242,"call":243,"put":254,"callItm":39,"putItm":75,"isAtm":75},20,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":247,"change":9,"changePercent":9,"volume":248,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":39},"ASMB  261016C00020000",2.2,3.5,2.4,4,0.827148,0.082636,-0.028453,0.011255,0.006016,{"contract_symbol":255,"symbol":255,"bid":206,"ask":248,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":216,"implied_volatility":216,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":75},"ASMB  261016P00020000",-0.205204,0.07799,-0.03725,0.012511,-0.001936,{"strike":262,"call":263,"put":272,"callItm":39,"putItm":75,"isAtm":39},22.5,{"contract_symbol":264,"symbol":264,"bid":265,"ask":235,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":266,"implied_volatility":266,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":39},"ASMB  261016C00022500",0.1,0.7314,0.534633,0.123473,-0.045983,0.01749,0.004094,{"contract_symbol":273,"symbol":273,"bid":206,"ask":245,"last":28,"change":274,"changePercent":9,"volume":275,"openInterest":276,"open_interest":276,"iv":277,"implied_volatility":277,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":75},"ASMB  261016P00022500",0.2,31,6,0.3268,-0.473413,0.276785,-0.020577,0.017517,-0.004275,{"strike":66,"call":284,"put":294,"callItm":75,"putItm":39,"isAtm":39},{"contract_symbol":285,"symbol":285,"bid":206,"ask":235,"last":286,"change":206,"changePercent":9,"volume":206,"openInterest":287,"open_interest":287,"iv":288,"implied_volatility":288,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":75},"ASMB  261016C00025000",1.9,120,1.0857,0.351656,0.077657,-0.06372,0.016328,0.002634,{"contract_symbol":295,"symbol":295,"bid":296,"ask":235,"last":297,"change":206,"changePercent":9,"volume":206,"openInterest":298,"open_interest":298,"iv":299,"implied_volatility":299,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":39},"ASMB  261016P00025000",0.5,2.38,67,0.1547,-0.999666,0.001797,-0.00003,0.000054,-0.009519,{"strike":306,"call":307,"put":316,"callItm":75,"putItm":39,"isAtm":75},30,{"contract_symbol":308,"symbol":308,"bid":309,"ask":67,"last":309,"change":206,"changePercent":9,"volume":206,"openInterest":310,"open_interest":310,"iv":83,"implied_volatility":83,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":75},"ASMB  261016C00030000",0.05,71,0.168312,0.042638,-0.053295,0.011065,0.001266,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":320,"change":321,"changePercent":9,"volume":46,"openInterest":322,"open_interest":322,"iv":323,"implied_volatility":323,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":39},"ASMB  261016P00030000",6.7,8.7,7.5,0.94,19,0.3851,-0.999915,0.0002,-0.000021,0.000015,-0.011425,{"strike":330,"call":331,"put":341,"callItm":75,"putItm":39,"isAtm":75},35,{"contract_symbol":332,"symbol":332,"bid":206,"ask":128,"last":333,"change":206,"changePercent":9,"volume":206,"openInterest":334,"open_interest":334,"iv":335,"implied_volatility":335,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":75},"ASMB  261016C00035000",0.3,103,1.269,0.049341,0.018273,-0.020485,0.004491,0.000384,{"contract_symbol":342,"symbol":342,"bid":343,"ask":178,"last":344,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":345,"implied_volatility":345,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":39},"ASMB  261016P00035000",10.5,3.7,0.5545,-0.999969,0.000053,-0.000011,0.000006,-0.01333,{"strike":352,"call":353,"put":361,"callItm":75,"putItm":39,"isAtm":75},40,{"contract_symbol":354,"symbol":354,"bid":206,"ask":235,"last":123,"change":206,"changePercent":9,"volume":206,"openInterest":46,"open_interest":46,"iv":355,"implied_volatility":355,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":75},"ASMB  261016C00040000",1.5052,0.035597,0.011828,-0.018655,0.003448,0.000273,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":365,"change":206,"changePercent":9,"volume":206,"openInterest":46,"open_interest":46,"iv":366,"implied_volatility":366,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":39},"ASMB  261016P00040000",15.5,18.9,7.3,0.6737,-0.999991,0.000013,-0.000004,0.000002,-0.015234,{"strike":373,"call":374,"put":383,"callItm":75,"putItm":39,"isAtm":75},45,{"contract_symbol":375,"symbol":375,"bid":206,"ask":123,"last":376,"change":206,"changePercent":9,"volume":206,"openInterest":377,"open_interest":377,"iv":355,"implied_volatility":355,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":75},"ASMB  261016C00045000",0.15,61,0.01372,0.005294,-0.00835,0.001543,0.000107,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":387,"change":206,"changePercent":9,"volume":206,"openInterest":388,"open_interest":388,"iv":366,"implied_volatility":366,"delta":389,"gamma":206,"theta":206,"vega":206,"rho":390,"in_the_money":39},"ASMB  261016P00045000",20.5,24.5,9.5,2,-1,-0.017139,"2026-10-02T22:31:04.992579+00:00"]