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
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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,05444720545


MDGL Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

MDGL Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

MDGL Jan 15, 2027 Exp. - Max Pain @ $420.00

Puts
Calls


MDGL Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
840 C00%0MDGL270115C00840000
820 C00%0MDGL270115C00820000
800 C00%0MDGL270115C00800000
780 C9.87-63.58%15508-10MDGL270115C00780000
760 C27.30+26.98%12604-23MDGL270115C00760000
740 C00%0MDGL270115C00740000
720 C18.85+24.50%3808-18MDGL270115C00720000
700 C23.30+14.22%117008-19MDGL270115C00700000
680 C37.44-13.53%2305-06MDGL270115C00680000
660 C42.34-4.85%10506-30MDGL270115C00660000
650 C39.90-26.49%4503-27MDGL270115C00650000
640 C49.96+14.59%1707-22MDGL270115C00640000
630 C57.80+94.94%1907-09MDGL270115C00630000
620 C38.33-30.94%1408-05MDGL270115C00620000
610 C46.00+31.43%1508-12MDGL270115C00610000
600 C49.00+10.99%138008-19MDGL270115C00600000
590 C55.00-15.12%111305-20MDGL270115C00590000
580 C63.36-18.80%12607-28MDGL270115C00580000
570 C80.70+20.13%2307-08MDGL270115C00570000
560 C63.66+31.80%21008-11MDGL270115C00560000
550 C56.10-36.67%12607-30MDGL270115C00550000
540 C56.40-7.54%1307-30MDGL270115C00540000
530 C79.00+5.33%2808-12MDGL270115C00530000
520 C90.95-3.24%1104-10MDGL270115C00520000
510 C80.12-18.24%1105-12MDGL270115C00510000
500 C60.00-44.05%1707-31MDGL270115C00500000
490 C114.50+1.15%1507-29MDGL270115C00490000
480 C90.40-3.42%190908-18MDGL270115C00480000
470 C90.71-9.29%1306-08MDGL270115C00470000
460 C120.40+10.21%1205-13MDGL270115C00460000
450 C132.60+6.08%3605-19MDGL270115C00450000
440 C84.60-39.44%15207-31MDGL270115C00440000
430 C146.07+15.01%1405-19MDGL270115C00430000
420 C132.00-13.41%2108-06MDGL270115C00420000
410 C161.35-4.30%1205-15MDGL270115C00410000
400 C146.40+3.10%51008-10MDGL270115C00400000
390 C166.650.00%4305-13MDGL270115C00390000
380 C173.50+31.55%3106-29MDGL270115C00380000
370 C165.00-11.25%2205-11MDGL270115C00370000
360 C188.77-4.06%2505-08MDGL270115C00360000
350 C00%0MDGL270115C00350000
340 C00%0MDGL270115C00340000
330 C00%0MDGL270115C00330000
320 C00%0MDGL270115C00320000
310 C216.000%2208-07MDGL270115C00310000
300 C00%0MDGL270115C00300000
290 C228.000%2208-05MDGL270115C00290000
280 C259.00+8.82%2808-13MDGL270115C00280000
270 C247.00-1.98%1408-10MDGL270115C00270000
260 C224.00-24.83%1307-30MDGL270115C00260000
250 C00%0MDGL270115C00250000
240 C279.00+2.20%51508-07MDGL270115C00240000
230 C284.00+0.71%3608-10MDGL270115C00230000
220 C335.000%1107-28MDGL270115C00220000
Puts
StrikePriceChangeVolOILastContract Name
840 P00%0MDGL270115P00840000
820 P00%0MDGL270115P00820000
800 P00%0MDGL270115P00800000
780 P00%0MDGL270115P00780000
760 P00%0MDGL270115P00760000
740 P00%0MDGL270115P00740000
720 P00%0MDGL270115P00720000
700 P00%0MDGL270115P00700000
680 P00%0MDGL270115P00680000
660 P00%0MDGL270115P00660000
650 P00%0MDGL270115P00650000
640 P00%0MDGL270115P00640000
630 P00%0MDGL270115P00630000
620 P00%0MDGL270115P00620000
610 P131.300%1004-21MDGL270115P00610000
600 P00%0MDGL270115P00600000
590 P118.800%1004-21MDGL270115P00590000
580 P94.900%1107-28MDGL270115P00580000
570 P86.30-19.19%2107-24MDGL270115P00570000
560 P115.65+39.34%1608-03MDGL270115P00560000
550 P104.000%1105-29MDGL270115P00550000
540 P73.80+0.82%1407-28MDGL270115P00540000
530 P70.10-6.78%1707-23MDGL270115P00530000
520 P00%0MDGL270115P00520000
510 P64.40-19.60%2208-07MDGL270115P00510000
500 P69.90-8.57%1506-26MDGL270115P00500000
490 P65.500%6605-08MDGL270115P00490000
480 P69.08-5.85%1707-31MDGL270115P00480000
470 P117.800%1002-25MDGL270115P00470000
460 P34.50-1.99%11408-19MDGL270115P00460000
450 P30.80-3.75%1208-19MDGL270115P00450000
440 P41.65-3.59%1205-14MDGL270115P00440000
430 P24.76-3.28%1608-19MDGL270115P00430000
420 P22.90-6.91%12008-12MDGL270115P00420000
410 P23.00-6.88%1108-11MDGL270115P00410000
400 P20.77-8.90%144208-17MDGL270115P00400000
390 P19.95-45.49%21108-10MDGL270115P00390000
380 P19.47-43.30%21708-06MDGL270115P00380000
370 P27.650%2004-02MDGL270115P00370000
360 P00%0MDGL270115P00360000
350 P14.14-2.48%1108-06MDGL270115P00350000
340 P21.020%8404-20MDGL270115P00340000
330 P12.30-16.89%2208-04MDGL270115P00330000
320 P00%0MDGL270115P00320000
310 P00%0MDGL270115P00310000
300 P14.50-2.03%2106-01MDGL270115P00300000
290 P00%0MDGL270115P00290000
280 P00%0MDGL270115P00280000
270 P00%0MDGL270115P00270000
260 P00%0MDGL270115P00260000
250 P00%0MDGL270115P00250000
240 P18.520%2103-18MDGL270115P00240000
230 P00%0MDGL270115P00230000
220 P3.57-24.52%1107-31MDGL270115P00220000


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