Options Chain for AGIOS PHARMACEUTICALS INC COM (AGIO) - $38.20 as of 8/22/2025 7:42:04 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 22.50 | 26.50 | 24.50 | % | 1.63 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 17.50 | 20.00 | 24.00 | 22.00 | % | 1.26 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 20.00 | 17.50 | 21.50 | 19.50 | % | 0.97 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 22.50 | 15.00 | 19.00 | 17.00 | % | 0.76 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 25.00 | 12.70 | 16.30 | 14.50 | 13.50 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 30.00 | 9.20 | 10.10 | 9.65 | 9.90 | +2.00 | +25.32% | 0.32 | 4 | 71 | 1.21 | 0.93 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 35.00 | 5.30 | 6.10 | 5.70 | 5.10 | 0.00 | 0.00% | 0.16 | 0 | 769 | 0.60 | 0.74 | 0.05 | -0.02 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 40.00 | 1.35 | 4.90 | 3.13 | 3.40 | +1.10 | +47.83% | 0.08 | 1 | 31 | 0.60 | 0.46 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 3.30 | 1.65 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.91 | 0.23 | 0.04 | -0.02 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 50.00 | 0.05 | 2.55 | 1.30 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.66 | 0.10 | 0.02 | -0.01 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.08 | 0.04 | 0.01 | 0.00 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.70 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 8/22/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 1.90 | 0.95 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.27 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 2.85 | 1.43 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 8/22/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.15 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 8/22/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.24 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 8/22/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.55 | 1.28 | 1.20 | 0.00 | 0.00% | 0.09 | 0 | 4 | 2.79 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 2.65 | 1.33 | 0.35 | 0.00 | 0.00% | 0.08 | 0 | 9 | 2.45 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.12 | 0 | 7 | 2.83 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 1.95 | 0.98 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 2.40 | 1.20 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 2.75 | 1.38 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.17 | -0.07 | 0.02 | -0.01 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 35.00 | 1.30 | 3.10 | 2.20 | 1.65 | -0.70 | -29.79% | 0.06 | 25 | 347 | 0.67 | -0.26 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 40.00 | 2.70 | 5.40 | 4.05 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.56 | -0.54 | 0.06 | -0.02 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 45.00 | 6.40 | 8.20 | 7.30 | % | 0.16 | 0 | 0 | 0.49 | -0.77 | 0.04 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 50.00 | 10.40 | 13.40 | 11.90 | % | 0.24 | 0 | 0 | 0.92 | -0.90 | 0.02 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 55.00 | 14.70 | 18.00 | 16.35 | % | 0.30 | 0 | 0 | 1.01 | -0.96 | 0.01 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 60.00 | 20.10 | 22.50 | 21.30 | % | 0.36 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 65.00 | 24.50 | 27.80 | 26.15 | % | 0.40 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 70.00 | 29.90 | 33.00 | 31.45 | % | 0.45 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 75.00 | 34.80 | 38.50 | 36.65 | % | 0.49 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 80.00 | 39.50 | 42.10 | 40.80 | % | 0.51 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 85.00 | 44.50 | 47.80 | 46.15 | % | 0.54 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |