Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

MDGL
Madrigal Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close
Jul 1, 2026 3:59:59 PM EDT
514.39USD-4.202%(-22.56)303,753
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 1, 2026 8:06:30 AM EDT
536.95USD0.000%(0.00)61
After-hours
Jul 1, 2026 4:00:30 PM EDT
514.39USD0.000%(0.00)42,947
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Aug 21, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Dec 17, 2027

ITM/OTM for Jul 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6375,6761111,989


MDGL Jul 17, 2026 Exp. - Volume by Strike
Puts
Calls

MDGL Jul 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

MDGL Jul 17, 2026 Exp. - Max Pain @ $510.00

Puts
Calls


MDGL Jul 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
880 C0.05-95.00%222606-03MDGL260717C00880000
860 C1.95-37.10%5503-19MDGL260717C00860000
840 C2.15-41.89%2403-19MDGL260717C00840000
820 C0.85-58.54%1804-07MDGL260717C00820000
800 C3.57+257.00%14504-21MDGL260717C00800000
780 C00%0MDGL260717C00780000
760 C0.93-40.00%2505-22MDGL260717C00760000
740 C0.05-91.94%1906-30MDGL260717C00740000
730 C00%0MDGL260717C00730000
720 C0.39-89.46%71806-30MDGL260717C00720000
710 C00%0MDGL260717C00710000
700 C0.82-21.90%319806-23MDGL260717C00700000
690 C1.54+201.96%1706-26MDGL260717C00690000
680 C1.40-53.33%6406-03MDGL260717C00680000
670 C2.02+102.00%1606-26MDGL260717C00670000
660 C1.25+13.64%1906-17MDGL260717C00660000
650 C1.29+29.00%1423806-30MDGL260717C00650000
640 C2.00+6.38%12006-24MDGL260717C00640000
630 C2.400.00%33006-24MDGL260717C00630000
620 C4.33+76.73%2906-24MDGL260717C00620000
610 C2.58-20.62%11,16206-22MDGL260717C00610000
600 C4.00+25.79%14906-26MDGL260717C00600000
590 C4.40-15.38%2406-29MDGL260717C00590000
580 C8.00+21.21%124006-30MDGL260717C00580000
570 C9.50+11.76%52,04206-30MDGL260717C00570000
560 C9.92+23.23%141,20506-30MDGL260717C00560000
550 C17.00+32.81%5626106-30MDGL260717C00550000
540 C20.30+50.15%13606-26MDGL260717C00540000
530 C22.63+11.20%11606-30MDGL260717C00530000
520 C26.54+39.68%12006-30MDGL260717C00520000
510 C30.35+1.85%11906-26MDGL260717C00510000
500 C48.00+29.73%1,00632906-30MDGL260717C00500000
490 C37.20+7.83%7406-18MDGL260717C00490000
480 C47.80+68.31%2606-26MDGL260717C00480000
470 C46.26+1.29%2806-18MDGL260717C00470000
460 C53.04+41.25%1306-17MDGL260717C00460000
450 C79.60+19.50%222106-30MDGL260717C00450000
440 C103.95+51.71%2203-27MDGL260717C00440000
430 C92.00+6.60%1106-26MDGL260717C00430000
420 C102.90+29.68%2506-26MDGL260717C00420000
410 C82.00-38.81%1106-18MDGL260717C00410000
400 C138.40+52.09%1106-30MDGL260717C00400000
390 C99.90-14.29%3206-18MDGL260717C00390000
380 C99.30+14.14%1103-13MDGL260717C00380000
370 C119.00-22.58%4606-18MDGL260717C00370000
360 C129.000%1006-18MDGL260717C00360000
350 C229.000%5511-24MDGL260717C00350000
340 C172.20-21.05%1205-12MDGL260717C00340000
330 C158.000%1006-18MDGL260717C00330000
320 C168.00-25.43%4106-18MDGL260717C00320000
310 C247.300%2205-06MDGL260717C00310000
300 C257.20-0.31%1105-06MDGL260717C00300000
290 C267.10+0.04%1105-06MDGL260717C00290000
280 C277.00+0.36%1105-06MDGL260717C00280000
270 C218.00-19.26%1206-18MDGL260717C00270000
260 C247.00+8.33%1206-25MDGL260717C00260000
250 C238.00-6.63%1406-18MDGL260717C00250000
240 C248.00-14.48%1206-18MDGL260717C00240000
230 C286.60-4.47%1306-26MDGL260717C00230000
220 C310.00-7.82%2205-08MDGL260717C00220000
Puts
StrikePriceChangeVolOILastContract Name
880 P00%0MDGL260717P00880000
860 P333.00-4.03%1104-28MDGL260717P00860000
840 P329.70+8.99%1005-20MDGL260717P00840000
820 P309.65+16.50%1105-20MDGL260717P00820000
800 P245.600%1005-06MDGL260717P00800000
780 P231.900%4005-06MDGL260717P00780000
760 P211.00-16.27%1105-06MDGL260717P00760000
740 P00%0MDGL260717P00740000
730 P00%0MDGL260717P00730000
720 P171.000%1105-06MDGL260717P00720000
710 P00%0MDGL260717P00710000
700 P152.000%1105-06MDGL260717P00700000
690 P143.00-2.99%1905-06MDGL260717P00690000
680 P142.000%1112-22MDGL260717P00680000
670 P142.100%1012-31MDGL260717P00670000
660 P147.000%1105-13MDGL260717P00660000
650 P126.00+2.44%12406-30MDGL260717P00650000
640 P116.00-9.38%1106-30MDGL260717P00640000
630 P116.400%1012-31MDGL260717P00630000
620 P130.000%1106-01MDGL260717P00620000
610 P92.00-12.71%1306-26MDGL260717P00610000
600 P114.00-12.31%1306-18MDGL260717P00600000
590 P00%0MDGL260717P00590000
580 P96.000%3006-18MDGL260717P00580000
570 P87.00-34.39%2106-18MDGL260717P00570000
560 P00%0MDGL260717P00560000
550 P69.00+59.72%1206-01MDGL260717P00550000
540 P20.00-47.09%1406-30MDGL260717P00540000
530 P14.20-41.92%123206-30MDGL260717P00530000
520 P16.90-13.78%22406-30MDGL260717P00520000
510 P9.00-56.10%31,37206-30MDGL260717P00510000
500 P7.45-23.98%1116606-30MDGL260717P00500000
490 P6.00-60.00%24206-30MDGL260717P00490000
480 P6.59-44.62%81906-26MDGL260717P00480000
470 P8.00-71.33%14006-24MDGL260717P00470000
460 P11.56-54.04%215006-18MDGL260717P00460000
450 P1.41-86.90%11506-30MDGL260717P00450000
440 P3.00-64.71%11206-26MDGL260717P00440000
430 P55.11+46.18%1202-19MDGL260717P00430000
420 P3.50-75.35%65806-18MDGL260717P00420000
410 P2.85-52.50%15206-17MDGL260717P00410000
400 P2.60-74.00%101006-18MDGL260717P00400000
390 P1.20-50.00%20806-18MDGL260717P00390000
380 P2.39-52.20%11406-05MDGL260717P00380000
370 P1.55-8.82%201405-15MDGL260717P00370000
360 P1.50+29.31%12805-15MDGL260717P00360000
350 P1.50-41.63%2706-18MDGL260717P00350000
340 P2.22-89.77%3306-03MDGL260717P00340000
330 P19.50+12.98%1101-23MDGL260717P00330000
320 P16.53+19.35%1502-13MDGL260717P00320000
310 P14.90-1.52%101102-26MDGL260717P00310000
300 P5.00-63.40%1403-26MDGL260717P00300000
290 P5.25-47.50%11103-25MDGL260717P00290000
280 P2.28+11.22%12404-16MDGL260717P00280000
270 P1.75-65.00%1204-09MDGL260717P00270000
260 P1.500%1104-09MDGL260717P00260000
250 P1.25-76.85%11104-09MDGL260717P00250000
240 P2.40-24.29%20503-20MDGL260717P00240000
230 P1.62-24.30%511103-20MDGL260717P00230000
220 P0.40+300.00%11105-08MDGL260717P00220000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC