Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 Dec 17, 2027

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
323	1,569	85	588

MDGL Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

MDGL Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

MDGL Oct 16, 2026 Exp. - Max Pain @ $490.00

Puts

Calls

MDGL Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
840 C	0	0%	0			MDGL261016C00840000
820 C	0	0%	0			MDGL261016C00820000
800 C	0	0%	0			MDGL261016C00800000
780 C	5.70	+18.75%	30	32	07-16	MDGL261016C00780000
770 C	0	0%	0			MDGL261016C00770000
760 C	14.40	+13.39%	1	4	04-10	MDGL261016C00760000
750 C	0	0%	0			MDGL261016C00750000
740 C	8.50	-51.15%	5	9	07-17	MDGL261016C00740000
730 C	0	0%	0			MDGL261016C00730000
720 C	14.50	+2.55%	1	5	07-09	MDGL261016C00720000
710 C	0	0%	0			MDGL261016C00710000
700 C	11.30	-38.59%	5	8	07-24	MDGL261016C00700000
690 C	0	0%	0			MDGL261016C00690000
680 C	15.50	+0.58%	1	4	07-24	MDGL261016C00680000
670 C	0	0%	0			MDGL261016C00670000
660 C	3.29	-26.89%	1	16	08-18	MDGL261016C00660000
650 C	0	0%	0			MDGL261016C00650000
640 C	4.71	+8.28%	2	15	07-31	MDGL261016C00640000
630 C	9.21	-84.12%	3	6	08-19	MDGL261016C00630000
620 C	10.30	-16.80%	19	59	08-19	MDGL261016C00620000
610 C	11.56	+77.85%	2	7	08-19	MDGL261016C00610000
600 C	14.00	+1.74%	1	422	08-19	MDGL261016C00600000
590 C	9.30	-76.75%	1	102	08-03	MDGL261016C00590000
580 C	18.20	+13.96%	2	11	08-04	MDGL261016C00580000
570 C	49.30	-37.99%	2	12	07-27	MDGL261016C00570000
560 C	19.80	+35.80%	2	2	08-04	MDGL261016C00560000
550 C	31.40	+8.91%	4	46	08-11	MDGL261016C00550000
540 C	57.43	-41.04%	1	1	06-26	MDGL261016C00540000
530 C	31.00	+29.17%	1	3	08-17	MDGL261016C00530000
520 C	43.00	+11.69%	1	805	08-19	MDGL261016C00520000
510 C	41.01	+64.04%	1	53	08-10	MDGL261016C00510000
500 C	60.48	+122.60%	22	22	08-12	MDGL261016C00500000
490 C	67.50	-30.91%	2	2	08-12	MDGL261016C00490000
480 C	74.60	+107.22%	6	30	08-12	MDGL261016C00480000
470 C	91.75	+13.10%	2	2	07-02	MDGL261016C00470000
460 C	126.40	0%	1	1	03-26	MDGL261016C00460000
450 C	56.00	-41.98%	7	8	07-30	MDGL261016C00450000
440 C	61.10	-57.86%	6	5	07-31	MDGL261016C00440000
430 C	124.35	+35.02%	2	3	03-27	MDGL261016C00430000
420 C	76.00	-45.05%	1	3	07-30	MDGL261016C00420000
410 C	134.00	-7.71%	1	3	07-14	MDGL261016C00410000
400 C	91.00	-43.13%	1	151	07-30	MDGL261016C00400000
390 C	176.20	0%	1	1	07-17	MDGL261016C00390000
380 C	190.20	0%	1	1	07-17	MDGL261016C00380000
370 C	0	0%	0			MDGL261016C00370000
360 C	179.00	0%	1	1	08-13	MDGL261016C00360000
350 C	0	0%	0			MDGL261016C00350000
340 C	0	0%	0			MDGL261016C00340000
330 C	0	0%	0			MDGL261016C00330000
320 C	218.00	0%	1	1	08-13	MDGL261016C00320000
310 C	0	0%	0			MDGL261016C00310000
300 C	235.60	+6.70%	7	19	08-19	MDGL261016C00300000
290 C	195.20	0%	2	2	07-30	MDGL261016C00290000
280 C	199.80	0%	1	1	07-30	MDGL261016C00280000
270 C	212.70	-18.19%	3	3	07-30	MDGL261016C00270000
260 C	277.00	0%	1	1	07-13	MDGL261016C00260000
250 C	228.90	-10.55%	3	5	07-30	MDGL261016C00250000
240 C	242.00	0%	3	3	07-30	MDGL261016C00240000
230 C	228.00	-25.49%	1	2	07-30	MDGL261016C00230000
220 C	0	0%	0			MDGL261016C00220000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
840 P	0	0%	0			MDGL261016P00840000
820 P	0	0%	0			MDGL261016P00820000
800 P	0	0%	0			MDGL261016P00800000
780 P	301.00	+17.12%	2	1	07-30	MDGL261016P00780000
770 P	0	0%	0			MDGL261016P00770000
760 P	230.00	-24.59%	1	0	08-19	MDGL261016P00760000
750 P	0	0%	0			MDGL261016P00750000
740 P	265.10	0%	2	0	07-30	MDGL261016P00740000
730 P	0	0%	0			MDGL261016P00730000
720 P	241.00	0%	3	0	07-30	MDGL261016P00720000
710 P	0	0%	0			MDGL261016P00710000
700 P	0	0%	0			MDGL261016P00700000
690 P	0	0%	0			MDGL261016P00690000
680 P	0	0%	0			MDGL261016P00680000
670 P	0	0%	0			MDGL261016P00670000
660 P	185.00	+1.65%	1	1	07-31	MDGL261016P00660000
650 P	0	0%	0			MDGL261016P00650000
640 P	135.60	0%	4	4	03-26	MDGL261016P00640000
630 P	0	0%	0			MDGL261016P00630000
620 P	0	0%	0			MDGL261016P00620000
610 P	0	0%	0			MDGL261016P00610000
600 P	0	0%	0			MDGL261016P00600000
590 P	0	0%	0			MDGL261016P00590000
580 P	0	0%	0			MDGL261016P00580000
570 P	0	0%	0			MDGL261016P00570000
560 P	96.00	0%	1	1	07-30	MDGL261016P00560000
550 P	88.00	0%	1	1	07-30	MDGL261016P00550000
540 P	56.70	0%	76	76	06-30	MDGL261016P00540000
530 P	0	0%	0			MDGL261016P00530000
520 P	44.47	-22.58%	1	1	08-04	MDGL261016P00520000
510 P	0	0%	0			MDGL261016P00510000
500 P	20.00	-59.64%	5	162	08-12	MDGL261016P00500000
490 P	20.50	-27.56%	1	3	08-18	MDGL261016P00490000
480 P	24.00	-59.73%	2	3	07-17	MDGL261016P00480000
470 P	23.00	-33.43%	150	150	08-05	MDGL261016P00470000
460 P	85.10	0%	3	3	03-10	MDGL261016P00460000
450 P	10.60	+29.11%	1	2	08-13	MDGL261016P00450000
440 P	20.00	0.00%	1	3	08-04	MDGL261016P00440000
430 P	27.15	-4.06%	14	14	06-22	MDGL261016P00430000
420 P	6.32	-38.58%	152	27	08-14	MDGL261016P00420000
410 P	50.30	-11.29%	1	1	03-25	MDGL261016P00410000
400 P	2.43	-83.13%	1	173	08-18	MDGL261016P00400000
390 P	5.78	-72.48%	1	1	07-27	MDGL261016P00390000
380 P	2.15	-10.42%	1	2	08-13	MDGL261016P00380000
370 P	15.00	-70.53%	1	2	05-20	MDGL261016P00370000
360 P	0	0%	0			MDGL261016P00360000
350 P	4.70	-14.55%	2	10	08-03	MDGL261016P00350000
340 P	0	0%	0			MDGL261016P00340000
330 P	0	0%	0			MDGL261016P00330000
320 P	0	0%	0			MDGL261016P00320000
310 P	0	0%	0			MDGL261016P00310000
300 P	2.80	0%	1	1	07-10	MDGL261016P00300000
290 P	1.97	0%	48	16	07-10	MDGL261016P00290000
280 P	0	0%	0			MDGL261016P00280000
270 P	0	0%	0			MDGL261016P00270000
260 P	0	0%	0			MDGL261016P00260000
250 P	0	0%	0			MDGL261016P00250000
240 P	2.25	0%	16	6	06-11	MDGL261016P00240000
230 P	2.15	0%	46	7	06-11	MDGL261016P00230000
220 P	2.00	+28.21%	1	2	06-02	MDGL261016P00220000