Options Chain for AGIOS PHARMACEUTICALS INC COM (AGIO) - $43.33 as of 10/27/2025 2:03:25 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 | 26.50 | 31.00 | 28.75 | % | 1.92 | 0 | 0 | 3.08 | 0.98 | 0.00 | -0.01 | 10/27/2025 3:59:58 PM EST | |||
| 17.50 | 24.20 | 28.50 | 26.35 | 19.00 | 0.00 | 0.00% | 1.51 | 0 | 4 | 2.66 | 0.97 | 0.00 | -0.02 | 3/3/2025 | 10/27/2025 3:59:58 PM EST |
| 20.00 | 22.00 | 26.50 | 24.25 | % | 1.21 | 0 | 0 | 2.50 | 0.96 | 0.00 | -0.03 | 10/27/2025 3:59:58 PM EST | |||
| 22.50 | 19.70 | 24.00 | 21.85 | % | 0.97 | 0 | 0 | 2.19 | 0.94 | 0.01 | -0.04 | 10/27/2025 3:59:58 PM EST | |||
| 25.00 | 18.00 | 22.00 | 20.00 | 10.91 | 0.00 | 0.00% | 0.80 | 0 | 5 | 2.06 | 0.91 | 0.01 | -0.05 | 3/17/2025 | 10/27/2025 3:59:58 PM EST |
| 30.00 | 14.00 | 18.00 | 16.00 | 14.70 | 0.00 | 0.00% | 0.53 | 0 | 312 | 1.23 | 0.84 | 0.01 | -0.06 | 10/20/2025 | 10/27/2025 3:59:58 PM EST |
| 35.00 | 10.60 | 14.30 | 12.45 | 12.40 | 0.00 | 0.00% | 0.36 | 0 | 429 | 1.22 | 0.76 | 0.01 | -0.07 | 10/24/2025 | 10/27/2025 3:59:58 PM EST |
| 40.00 | 8.00 | 12.00 | 10.00 | 8.07 | 0.00 | 0.00% | 0.25 | 0 | 3,395 | 1.27 | 0.67 | 0.02 | -0.08 | 10/23/2025 | 10/27/2025 3:59:58 PM EST |
| 45.00 | 6.80 | 8.10 | 7.45 | 7.90 | +0.50 | +6.76% | 0.17 | 16 | 717 | 1.20 | 0.57 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 50.00 | 5.50 | 6.40 | 5.95 | 6.00 | +0.70 | +13.21% | 0.12 | 125 | 1,745 | 1.23 | 0.48 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 55.00 | 3.30 | 5.00 | 4.15 | 4.25 | +0.65 | +18.06% | 0.08 | 177 | 431 | 1.16 | 0.39 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 60.00 | 1.50 | 3.70 | 2.60 | 3.40 | +0.40 | +13.34% | 0.04 | 2 | 413 | 1.06 | 0.31 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 65.00 | 1.05 | 2.90 | 1.98 | 2.75 | +0.90 | +48.65% | 0.03 | 7 | 63 | 1.07 | 0.25 | 0.02 | -0.06 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 2.10 | 1.05 | 1.95 | +0.70 | +56.00% | 0.02 | 7 | 141 | 1.26 | 0.19 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 4.70 | 2.35 | 1.25 | +0.30 | +31.58% | 0.03 | 3 | 38 | 1.80 | 0.16 | 0.01 | -0.04 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 80.00 | 0.60 | 1.75 | 1.18 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.18 | 0.12 | 0.01 | -0.04 | 10/24/2025 | 10/27/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.35 | 0.09 | 0.01 | -0.03 | 10/27/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.56 | 0.07 | 0.01 | -0.03 | 10/16/2025 | 10/27/2025 3:59:58 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 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 30 | 2.21 | -0.02 | 0.00 | -0.01 | 10/23/2025 | 10/27/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 1.35 | 0.68 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 204 | 2.03 | -0.03 | 0.00 | -0.02 | 9/4/2025 | 10/27/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.12 | 0 | 4 | 3.13 | -0.04 | 0.00 | -0.03 | 7/16/2025 | 10/27/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.11 | 0 | 3 | 2.77 | -0.06 | 0.01 | -0.04 | 7/16/2025 | 10/27/2025 3:59:58 PM EST |
| 25.00 | 0.15 | 4.70 | 2.43 | 1.15 | 0.00 | 0.00% | 0.10 | 0 | 106 | 1.64 | -0.09 | 0.01 | -0.05 | 10/17/2025 | 10/27/2025 3:59:58 PM EST |
| 30.00 | 1.90 | 2.70 | 2.30 | 1.90 | 0.00 | 0.00% | 0.08 | 0 | 1,642 | 1.33 | -0.16 | 0.01 | -0.06 | 10/23/2025 | 10/27/2025 3:59:58 PM EST |
| 35.00 | 2.70 | 6.30 | 4.50 | 3.70 | 0.00 | 0.00% | 0.13 | 0 | 1,207 | 1.25 | -0.24 | 0.01 | -0.07 | 10/24/2025 | 10/27/2025 3:59:58 PM EST |
| 40.00 | 5.70 | 8.00 | 6.85 | 6.00 | +0.20 | +3.45% | 0.17 | 16 | 526 | 1.31 | -0.33 | 0.02 | -0.08 | 10/27/2025 | 10/27/2025 3:59:58 PM EST |
| 45.00 | 7.20 | 10.90 | 9.05 | 8.80 | 0.00 | 0.00% | 0.20 | 0 | 77 | 1.21 | -0.43 | 0.02 | -0.08 | 10/24/2025 | 10/27/2025 3:59:58 PM EST |
| 50.00 | 10.00 | 14.00 | 12.00 | 11.90 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.17 | -0.52 | 0.02 | -0.08 | 10/24/2025 | 10/27/2025 3:59:58 PM EST |
| 55.00 | 13.90 | 17.70 | 15.80 | % | 0.29 | 0 | 0 | 1.19 | -0.61 | 0.02 | -0.07 | 10/27/2025 3:59:58 PM EST | |||
| 60.00 | 17.50 | 20.70 | 19.10 | 25.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.14 | -0.69 | 0.02 | -0.07 | 12/19/2024 | 10/27/2025 3:59:58 PM EST |
| 65.00 | 21.60 | 25.50 | 23.55 | % | 0.36 | 0 | 0 | 1.56 | -0.75 | 0.02 | -0.06 | 10/27/2025 3:59:58 PM EST | |||
| 70.00 | 25.50 | 29.30 | 27.40 | % | 0.39 | 0 | 0 | 1.48 | -0.81 | 0.01 | -0.05 | 10/27/2025 3:59:58 PM EST | |||
| 75.00 | 30.20 | 34.00 | 32.10 | % | 0.43 | 0 | 0 | 1.54 | -0.84 | 0.01 | -0.04 | 10/27/2025 3:59:58 PM EST | |||
| 80.00 | 35.40 | 38.90 | 37.15 | % | 0.46 | 0 | 0 | 1.63 | -0.88 | 0.01 | -0.04 | 10/27/2025 3:59:58 PM EST | |||
| 85.00 | 39.60 | 44.20 | 41.90 | % | 0.49 | 0 | 0 | 1.73 | -0.91 | 0.01 | -0.03 | 10/27/2025 3:59:58 PM EST | |||
| 90.00 | 44.60 | 48.90 | 46.75 | % | 0.52 | 0 | 0 | 1.73 | -0.93 | 0.01 | -0.03 | 10/27/2025 3:59:58 PM EST |