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

MDGL
Madrigal Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close
Aug 20, 2026 3:59:58 PM EDT
519.53USD-3.819%(-20.63)264,368
493.05Bid   545.79Ask   52.74Spread
Pre-market
0.00USD-100.000%(-540.16)0
After-hours
Aug 20, 2026 4:06:30 PM EDT
520.32USD+0.152%(+0.79)27,328
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Dec 17, 2027

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5715012119


MDGL Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

MDGL Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

MDGL Sep 18, 2026 Exp. - Max Pain @ $480.00

Puts
Calls


MDGL Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
810 C00%0MDGL260918C00810000
800 C00%0MDGL260918C00800000
790 C00%0MDGL260918C00790000
780 C00%0MDGL260918C00780000
770 C00%0MDGL260918C00770000
760 C00%0MDGL260918C00760000
750 C00%0MDGL260918C00750000
740 C00%0MDGL260918C00740000
730 C00%0MDGL260918C00730000
720 C00%0MDGL260918C00720000
710 C00%0MDGL260918C00710000
700 C00%0MDGL260918C00700000
690 C00%0MDGL260918C00690000
680 C00%0MDGL260918C00680000
670 C00%0MDGL260918C00670000
660 C00%0MDGL260918C00660000
650 C00%0MDGL260918C00650000
640 C2.700.00%33308-13MDGL260918C00640000
630 C00%0MDGL260918C00630000
620 C00%0MDGL260918C00620000
610 C2.40-89.08%1108-03MDGL260918C00610000
600 C6.70+67.92%85408-19MDGL260918C00600000
590 C10.00+50.38%1208-12MDGL260918C00590000
580 C6.20-22.60%1208-17MDGL260918C00580000
570 C10.00+33.33%21908-18MDGL260918C00570000
560 C16.66-0.83%21308-11MDGL260918C00560000
550 C20.15+109.90%22108-19MDGL260918C00550000
540 C18.350%1108-10MDGL260918C00540000
530 C29.00+20.83%2408-19MDGL260918C00530000
520 C00%0MDGL260918C00520000
510 C00%0MDGL260918C00510000
500 C47.01+6.84%11508-11MDGL260918C00500000
490 C43.39+30.10%1608-10MDGL260918C00490000
480 C00%0MDGL260918C00480000
470 C00%0MDGL260918C00470000
460 C78.00+20.09%1208-12MDGL260918C00460000
450 C51.80+32.82%2408-03MDGL260918C00450000
440 C00%0MDGL260918C00440000
430 C85.00+54.55%1108-04MDGL260918C00430000
420 C118.000%1108-13MDGL260918C00420000
410 C82.000%202007-30MDGL260918C00410000
400 C90.000%3307-30MDGL260918C00400000
390 C146.24-14.88%2308-19MDGL260918C00390000
380 C00%0MDGL260918C00380000
370 C110.000%1107-30MDGL260918C00370000
360 C200.000%1107-17MDGL260918C00360000
Puts
StrikePriceChangeVolOILastContract Name
810 P00%0MDGL260918P00810000
800 P00%0MDGL260918P00800000
790 P00%0MDGL260918P00790000
780 P00%0MDGL260918P00780000
770 P00%0MDGL260918P00770000
760 P00%0MDGL260918P00760000
750 P00%0MDGL260918P00750000
740 P265.100%1007-30MDGL260918P00740000
730 P250.000%6007-30MDGL260918P00730000
720 P240.000%9007-30MDGL260918P00720000
710 P231.000%3007-30MDGL260918P00710000
700 P221.300%1007-30MDGL260918P00700000
690 P214.200%2007-30MDGL260918P00690000
680 P00%0MDGL260918P00680000
670 P00%0MDGL260918P00670000
660 P177.00-2.16%1107-31MDGL260918P00660000
650 P171.700%2007-30MDGL260918P00650000
640 P157.000%1107-31MDGL260918P00640000
630 P00%0MDGL260918P00630000
620 P144.00+46.94%1107-30MDGL260918P00620000
610 P00%0MDGL260918P00610000
600 P123.500%1107-30MDGL260918P00600000
590 P00%0MDGL260918P00590000
580 P111.700%6507-30MDGL260918P00580000
570 P00%0MDGL260918P00570000
560 P87.45+5.36%1108-03MDGL260918P00560000
550 P00%0MDGL260918P00550000
540 P00%0MDGL260918P00540000
530 P00%0MDGL260918P00530000
520 P30.350%2208-10MDGL260918P00520000
510 P20.95-18.77%1308-17MDGL260918P00510000
500 P17.60+58.56%1208-17MDGL260918P00500000
490 P12.25-23.44%11208-17MDGL260918P00490000
480 P8.20+34.43%11108-18MDGL260918P00480000
470 P24.210%1107-30MDGL260918P00470000
460 P7.10-21.11%11708-14MDGL260918P00460000
450 P6.60-62.26%3808-14MDGL260918P00450000
440 P4.13-33.39%105808-13MDGL260918P00440000
430 P00%0MDGL260918P00430000
420 P00%0MDGL260918P00420000
410 P00%0MDGL260918P00410000
400 P7.40-7.50%1408-03MDGL260918P00400000
390 P1.39-75.13%1208-10MDGL260918P00390000
380 P00%0MDGL260918P00380000
370 P00%0MDGL260918P00370000
360 P3.500%1107-30MDGL260918P00360000


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