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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9793681540


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 @ $440.00

Puts
Calls


MDGL Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
780 C17.70-30.72%25105-06MDGL270115C00780000
760 C27.30+26.98%12604-23MDGL270115C00760000
740 C00%0MDGL270115C00740000
720 C32.92+0.37%2804-02MDGL270115C00720000
700 C31.60-21.02%116005-22MDGL270115C00700000
680 C37.44-13.53%2305-06MDGL270115C00680000
660 C42.34-4.85%10506-30MDGL270115C00660000
650 C39.90-26.49%4503-27MDGL270115C00650000
640 C49.43-5.31%2605-28MDGL270115C00640000
630 C29.65-40.96%11006-08MDGL270115C00630000
620 C48.72-15.94%1506-29MDGL270115C00620000
610 C62.84-7.59%3206-30MDGL270115C00610000
600 C65.00+17.12%12006-30MDGL270115C00600000
590 C55.00-15.12%111305-20MDGL270115C00590000
580 C63.33-2.27%12305-19MDGL270115C00580000
570 C67.18-4.57%1305-19MDGL270115C00570000
560 C67.02+6.75%1905-13MDGL270115C00560000
550 C66.80+15.17%12606-18MDGL270115C00550000
540 C61.00-23.41%2306-11MDGL270115C00540000
530 C77.88-14.04%1905-05MDGL270115C00530000
520 C90.95-3.24%1104-10MDGL270115C00520000
510 C80.12-18.24%1105-12MDGL270115C00510000
500 C65.47-37.36%10806-03MDGL270115C00500000
490 C113.20-4.95%2405-04MDGL270115C00490000
480 C104.50+16.11%188206-29MDGL270115C00480000
470 C90.71-9.29%1306-08MDGL270115C00470000
460 C120.40+10.21%1205-13MDGL270115C00460000
450 C132.60+6.08%3605-19MDGL270115C00450000
440 C139.69+16.24%25205-19MDGL270115C00440000
430 C146.07+15.01%1405-19MDGL270115C00430000
420 C152.45-2.12%1105-19MDGL270115C00420000
410 C161.35-4.30%1205-15MDGL270115C00410000
400 C168.05+5.39%1205-15MDGL270115C00400000
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 C00%0MDGL270115C00310000
300 C00%0MDGL270115C00300000
290 C00%0MDGL270115C00290000
280 C256.600%1106-23MDGL270115C00280000
270 C00%0MDGL270115C00270000
260 C00%0MDGL270115C00260000
250 C00%0MDGL270115C00250000
240 C00%0MDGL270115C00240000
230 C00%0MDGL270115C00230000
220 C00%0MDGL270115C00220000
Puts
StrikePriceChangeVolOILastContract Name
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 P00%0MDGL270115P00580000
570 P106.800%1004-21MDGL270115P00570000
560 P00%0MDGL270115P00560000
550 P104.000%1105-29MDGL270115P00550000
540 P00%0MDGL270115P00540000
530 P00%0MDGL270115P00530000
520 P00%0MDGL270115P00520000
510 P80.10+6.66%1205-18MDGL270115P00510000
500 P69.90-8.57%1506-26MDGL270115P00500000
490 P65.500%6605-08MDGL270115P00490000
480 P73.37+35.95%1706-01MDGL270115P00480000
470 P117.800%1002-25MDGL270115P00470000
460 P110.08+5.85%71202-19MDGL270115P00460000
450 P45.00-4.26%1405-14MDGL270115P00450000
440 P41.65-3.59%1205-14MDGL270115P00440000
430 P48.30+10.78%2405-05MDGL270115P00430000
420 P64.600%212003-26MDGL270115P00420000
410 P00%0MDGL270115P00410000
400 P29.30-31.86%144106-30MDGL270115P00400000
390 P36.60+7.65%221206-01MDGL270115P00390000
380 P34.340%541606-01MDGL270115P00380000
370 P27.650%2004-02MDGL270115P00370000
360 P00%0MDGL270115P00360000
350 P00%0MDGL270115P00350000
340 P21.020%8404-20MDGL270115P00340000
330 P14.80-24.14%2205-06MDGL270115P00330000
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 P4.730%1106-01MDGL270115P00220000


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