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

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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,1181,8004661,279


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

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

Puts
Calls

MDGL Dec 18, 2026 Exp. - Max Pain @ $500.00

Puts
Calls


MDGL Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
880 C8.29+72.71%102307-21MDGL261218C00880000
860 C3.60-36.84%118808-14MDGL261218C00860000
840 C14.76+10.15%111304-06MDGL261218C00840000
820 C16.10+34.17%218104-20MDGL261218C00820000
800 C15.20-22.45%19807-15MDGL261218C00800000
780 C5.30-72.35%104607-30MDGL261218C00780000
760 C24.80+11.21%13607-09MDGL261218C00760000
740 C30.20+33.63%112207-09MDGL261218C00740000
720 C27.50-16.67%506804-08MDGL261218C00720000
700 C17.65-1.94%219608-06MDGL261218C00700000
680 C18.55+43.80%3808-04MDGL261218C00680000
660 C23.70+7.97%1822708-19MDGL261218C00660000
640 C21.00-43.24%21107-30MDGL261218C00640000
620 C32.80+1.49%486108-19MDGL261218C00620000
600 C41.48+26.08%111308-06MDGL261218C00600000
580 C37.80-24.40%84408-17MDGL261218C00580000
560 C59.57+14.69%223808-12MDGL261218C00560000
540 C54.95-31.76%119108-18MDGL261218C00540000
520 C63.95-7.63%113608-18MDGL261218C00520000
500 C83.50-17.49%382605-11MDGL261218C00500000
490 C108.19+4.99%12506-30MDGL261218C00490000
480 C81.05+20.43%3808-04MDGL261218C00480000
470 C90.10+2.97%1906-01MDGL261218C00470000
460 C91.35-34.94%2602-26MDGL261218C00460000
450 C142.46+3.99%1807-27MDGL261218C00450000
440 C137.20-9.64%11605-04MDGL261218C00440000
430 C123.94+13.48%11305-11MDGL261218C00430000
420 C124.00-19.98%2902-24MDGL261218C00420000
410 C137.90+13.73%3305-29MDGL261218C00410000
400 C151.00+28.61%104606-22MDGL261218C00400000
390 C164.00-29.92%1708-13MDGL261218C00390000
380 C127.30-8.82%11303-10MDGL261218C00380000
370 C138.65+10.13%313607-30MDGL261218C00370000
360 C185.00+22.99%11108-13MDGL261218C00360000
350 C285.00+82.19%1312-01MDGL261218C00350000
340 C207.59+28.77%1305-28MDGL261218C00340000
330 C193.00+61.37%1408-07MDGL261218C00330000
320 C170.000%1107-30MDGL261218C00320000
310 C76.32-2.09%1107-07MDGL261218C00310000
300 C217.00-16.22%1608-10MDGL261218C00300000
290 C226.00+0.44%1308-10MDGL261218C00290000
280 C234.00-12.03%1808-05MDGL261218C00280000
270 C219.10-20.33%1907-30MDGL261218C00270000
260 C217.00-24.91%5607-30MDGL261218C00260000
250 C290.00+31.04%1908-13MDGL261218C00250000
240 C247.00+1.23%1707-31MDGL261218C00240000
230 C324.00-15.85%2407-28MDGL261218C00230000
220 C263.00-19.57%2307-30MDGL261218C00220000
210 C353.00-11.53%1201-09MDGL261218C00210000
200 C282.00-17.54%11007-30MDGL261218C00200000
195 C00%0MDGL261218C00195000
190 C00%0MDGL261218C00190000
185 C333.350%2001-16MDGL261218C00185000
180 C336.100%2203-26MDGL261218C00180000
175 C382.000%1001-09MDGL261218C00175000
170 C00%0MDGL261218C00170000
165 C00%0MDGL261218C00165000
160 C395.000%1001-09MDGL261218C00160000
155 C00%0MDGL261218C00155000
150 C00%0MDGL261218C00150000
145 C00%0MDGL261218C00145000
140 C346.45-14.78%1107-30MDGL261218C00140000
Puts
StrikePriceChangeVolOILastContract Name
880 P00%0MDGL261218P00880000
860 P00%0MDGL261218P00860000
840 P307.400%2205-06MDGL261218P00840000
820 P00%0MDGL261218P00820000
800 P00%0MDGL261218P00800000
780 P00%0MDGL261218P00780000
760 P00%0MDGL261218P00760000
740 P00%0MDGL261218P00740000
720 P00%0MDGL261218P00720000
700 P00%0MDGL261218P00700000
680 P00%0MDGL261218P00680000
660 P235.40-4.77%105909-30MDGL261218P00660000
640 P00%0MDGL261218P00640000
620 P211.10-4.05%611109-29MDGL261218P00620000
600 P107.37-5.13%1205-06MDGL261218P00600000
580 P118.30+14.93%1305-11MDGL261218P00580000
560 P103.54+8.08%16805-11MDGL261218P00560000
540 P65.38-53.30%15708-12MDGL261218P00540000
520 P144.34+8.86%616402-19MDGL261218P00520000
500 P46.80-28.88%123908-11MDGL261218P00500000
490 P51.69-58.07%12707-15MDGL261218P00490000
480 P58.50-20.57%11806-24MDGL261218P00480000
470 P63.51+64.11%1318407-30MDGL261218P00470000
460 P35.00-61.96%11008-13MDGL261218P00460000
450 P47.87+11.72%2807-30MDGL261218P00450000
440 P25.130%101008-13MDGL261218P00440000
430 P00%0MDGL261218P00430000
420 P42.87-22.24%202403-26MDGL261218P00420000
410 P36.12-2.38%1306-17MDGL261218P00410000
400 P18.50-40.32%117208-10MDGL261218P00400000
390 P28.32-22.83%2405-18MDGL261218P00390000
380 P17.70-28.34%1208-04MDGL261218P00380000
370 P28.00-53.33%41403-27MDGL261218P00370000
360 P12.32-13.42%1308-17MDGL261218P00360000
350 P14.46-1.63%116808-04MDGL261218P00350000
340 P13.51+60.83%2207-30MDGL261218P00340000
330 P00%0MDGL261218P00330000
320 P8.23-15.59%1208-04MDGL261218P00320000
310 P23.80-28.85%1103-26MDGL261218P00310000
300 P6.27-35.63%2016507-21MDGL261218P00300000
290 P7.000%1106-26MDGL261218P00290000
280 P6.00-33.33%1206-26MDGL261218P00280000
270 P3.800%1107-30MDGL261218P00270000
260 P25.23-3.70%1110-20MDGL261218P00260000
250 P3.00-43.40%118107-29MDGL261218P00250000
240 P2.350%2107-09MDGL261218P00240000
230 P2.22-6.72%10907-31MDGL261218P00230000
220 P8.80-53.68%2103-26MDGL261218P00220000
210 P00%0MDGL261218P00210000
200 P11.00-57.69%1201-22MDGL261218P00200000
195 P10.500%1101-21MDGL261218P00195000
190 P25.25-22.31%1106-10MDGL261218P00190000
185 P14.840%1108-05MDGL261218P00185000
180 P00%0MDGL261218P00180000
175 P1.550%1103-27MDGL261218P00175000
170 P11.940%1108-05MDGL261218P00170000
165 P00%0MDGL261218P00165000
160 P00%0MDGL261218P00160000
155 P00%0MDGL261218P00155000
150 P1.65-67.65%2203-27MDGL261218P00150000
145 P1.35-10.00%2704-28MDGL261218P00145000
140 P0.750.00%21006-09MDGL261218P00140000


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