Options Chain for AGIOS PHARMACEUTICALS INC COM (AGIO) - $37.20 as of 7/29/2025 3:01:46 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 | 22.10 | 24.50 | 23.30 | % | 1.55 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 17.50 | 18.80 | 22.50 | 20.65 | % | 1.18 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 20.00 | 16.40 | 20.00 | 18.20 | % | 0.91 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 22.50 | 14.00 | 17.50 | 15.75 | 12.40 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 7/29/2025 1:59:04 PM EST |
| 25.00 | 11.60 | 14.90 | 13.25 | 13.04 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.53 | 0.97 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:59:04 PM EST |
| 30.00 | 7.20 | 10.50 | 8.85 | 9.10 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.21 | 0.85 | 0.03 | -0.02 | 7/9/2025 | 7/29/2025 1:59:04 PM EST |
| 35.00 | 4.00 | 6.50 | 5.25 | 3.65 | 0.00 | 0.00% | 0.15 | 0 | 45 | 0.69 | 0.67 | 0.04 | -0.03 | 7/7/2025 | 7/29/2025 1:59:04 PM EST |
| 40.00 | 1.50 | 4.00 | 2.75 | 2.26 | -0.74 | -24.67% | 0.07 | 10 | 30 | 0.56 | 0.43 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 45.00 | 0.00 | 2.75 | 1.38 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.93 | 0.24 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 1:59:04 PM EST |
| 50.00 | 0.00 | 2.10 | 1.05 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.01 | 0.12 | 0.02 | -0.02 | 7/15/2025 | 7/29/2025 1:59:04 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 100 | 1.70 | 0.05 | 0.01 | -0.01 | 7/3/2025 | 7/29/2025 1:59:04 PM EST |
| 60.00 | 0.00 | 3.80 | 1.90 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.67 | 0.02 | 0.01 | 0.00 | 12/24/2024 | 7/29/2025 1:59:04 PM EST |
| 65.00 | 0.00 | 3.80 | 1.90 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.80 | 0.01 | 0.00 | 0.00 | 1/31/2025 | 7/29/2025 1:59:04 PM EST |
| 70.00 | 0.00 | 3.80 | 1.90 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 7/29/2025 1:59:04 PM EST |
| 75.00 | 0.00 | 2.75 | 1.38 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 7/29/2025 1:59:04 PM EST |
| 80.00 | 0.00 | 2.75 | 1.38 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.89 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 7/29/2025 1:59:04 PM EST |
| 85.00 | 0.00 | 2.55 | 1.28 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 7/29/2025 1:59:04 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 | 4.80 | 2.40 | % | 0.16 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 17.50 | 0.00 | 3.80 | 1.90 | 1.25 | 0.00 | 0.00% | 0.11 | 0 | 17 | 2.94 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 1:59:04 PM EST |
| 20.00 | 0.00 | 4.80 | 2.40 | 1.35 | 0.00 | 0.00% | 0.12 | 0 | 6 | 2.88 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/29/2025 1:59:04 PM EST |
| 22.50 | 0.00 | 2.95 | 1.48 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 7/29/2025 1:59:04 PM EST |
| 25.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.10 | 0 | 14 | 2.18 | -0.03 | 0.01 | 0.00 | 6/27/2025 | 7/29/2025 1:59:04 PM EST |
| 30.00 | 0.30 | 0.90 | 0.60 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.59 | -0.15 | 0.03 | -0.02 | 7/21/2025 | 7/29/2025 1:59:04 PM EST |
| 35.00 | 0.00 | 4.30 | 2.15 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.01 | -0.33 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 1:59:04 PM EST |
| 40.00 | 3.70 | 5.90 | 4.80 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.61 | -0.57 | 0.05 | -0.03 | 7/24/2025 | 7/29/2025 1:59:04 PM EST |
| 45.00 | 6.70 | 10.00 | 8.35 | % | 0.19 | 0 | 0 | 0.89 | -0.76 | 0.04 | -0.02 | 7/29/2025 1:59:04 PM EST | |||
| 50.00 | 11.30 | 14.50 | 12.90 | % | 0.26 | 0 | 0 | 0.99 | -0.88 | 0.02 | -0.02 | 7/29/2025 1:59:04 PM EST | |||
| 55.00 | 15.60 | 19.50 | 17.55 | % | 0.32 | 0 | 0 | 1.16 | -0.95 | 0.01 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 60.00 | 21.10 | 24.50 | 22.80 | % | 0.38 | 0 | 0 | 1.31 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 65.00 | 26.00 | 29.50 | 27.75 | % | 0.43 | 0 | 0 | 1.43 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 70.00 | 30.80 | 34.30 | 32.55 | % | 0.46 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 75.00 | 36.00 | 39.50 | 37.75 | % | 0.50 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 80.00 | 40.80 | 44.30 | 42.55 | % | 0.53 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 85.00 | 46.30 | 49.50 | 47.90 | % | 0.56 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST |