Options Chain for AGIOS PHARMACEUTICALS INC COM (AGIO) - $27.66 as of 4/18/2025 12:11:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 8.00 | 12.80 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 20.00 | 5.50 | 9.80 | % | 0 | 0 | 1.57 | 0.96 | 0.02 | -0.01 | 4/17/2025 3:59:51 PM EST | |||
| 22.50 | 3.50 | 8.00 | % | 0 | 0 | 1.62 | 0.87 | 0.04 | -0.02 | 4/17/2025 3:59:51 PM EST | |||
| 25.00 | 1.55 | 5.90 | 9.90 | 0.00 | 0.00% | 0 | 8 | 0.79 | 0.72 | 0.06 | -0.03 | 1/6/2025 | 4/17/2025 3:59:51 PM EST |
| 30.00 | 0.60 | 1.20 | 1.40 | -1.90 | -57.58% | 81 | 308 | 0.59 | 0.36 | 0.07 | -0.03 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.90 | 0.25 | 0.00 | 0.00% | 0 | 658 | 0.91 | 0.12 | 0.04 | -0.02 | 4/1/2025 | 4/17/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.90 | 0.25 | 0.00 | 0.00% | 0 | 363 | 1.19 | 0.03 | 0.01 | -0.01 | 4/2/2025 | 4/17/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.95 | 0.14 | -0.83 | -85.57% | 1 | 25 | 1.43 | 0.01 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 51 | 3.19 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/17/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.95 | 2.45 | 0.00 | 0.00% | 0 | 14 | 1.79 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 4/17/2025 3:59:51 PM EST |
| 60.00 | 0.05 | 4.80 | 5.17 | 0.00 | 0.00% | 0 | 10 | 2.39 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 4/17/2025 3:59:51 PM EST |
| 65.00 | 0.05 | 4.80 | 1.65 | 0.00 | 0.00% | 0 | 10 | 2.52 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 4/17/2025 3:59:51 PM EST |
| 70.00 | 0.05 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 15 | 2.27 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 4/17/2025 3:59:51 PM EST |
| 75.00 | 0.05 | 1.75 | 0.38 | 0.00 | 0.00% | 0 | 23 | 1.89 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 4.80 | 2.55 | 0.00 | 0.00% | 0 | 10 | 4.13 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 4/17/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 1.95 | 1.80 | 0.00 | 0.00% | 0 | 11 | 3.06 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 4/17/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 1.95 | 0.67 | 0.00 | 0.00% | 0 | 20 | 3.15 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.95 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 2.60 | % | 0 | 0 | 1.22 | -0.04 | 0.02 | -0.01 | 4/17/2025 3:59:51 PM EST | |||
| 22.50 | 0.10 | 4.90 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.55 | -0.13 | 0.04 | -0.02 | 12/26/2024 | 4/17/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 3.30 | 1.05 | 0.00 | 0.00% | 0 | 94 | 0.92 | -0.28 | 0.06 | -0.03 | 4/3/2025 | 4/17/2025 3:59:51 PM EST |
| 30.00 | 1.70 | 5.90 | 3.20 | 0.00 | 0.00% | 0 | 357 | 0.71 | -0.64 | 0.07 | -0.03 | 4/2/2025 | 4/17/2025 3:59:51 PM EST |
| 35.00 | 6.00 | 9.50 | 3.30 | 0.00 | 0.00% | 0 | 381 | 0.97 | -0.88 | 0.04 | -0.02 | 2/26/2025 | 4/17/2025 3:59:51 PM EST |
| 40.00 | 10.40 | 14.90 | 12.40 | 0.00 | 0.00% | 0 | 1,352 | 1.72 | -0.97 | 0.01 | -0.01 | 4/15/2025 | 4/17/2025 3:59:51 PM EST |
| 45.00 | 15.20 | 20.00 | 13.75 | 0.00 | 0.00% | 0 | 46 | 2.03 | -0.99 | 0.00 | 0.00 | 1/17/2025 | 4/17/2025 3:59:51 PM EST |
| 50.00 | 20.70 | 24.40 | 17.27 | 0.00 | 0.00% | 0 | 100 | 2.26 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 4/17/2025 3:59:51 PM EST |
| 55.00 | 25.20 | 30.00 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 60.00 | 30.40 | 35.00 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 65.00 | 35.50 | 40.00 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 70.00 | 40.40 | 45.00 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 75.00 | 45.30 | 50.00 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 80.00 | 50.30 | 55.00 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 85.00 | 55.10 | 60.00 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST | |||
| 90.00 | 60.30 | 65.00 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:51 PM EST |