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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
320010


MDGL Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

MDGL Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

MDGL Mar 19, 2027 Exp. - Max Pain @ $480.00

Puts
Calls


MDGL Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
780 C00%0MDGL270319C00780000
760 C00%0MDGL270319C00760000
740 C36.570%12606-24MDGL270319C00740000
720 C00%0MDGL270319C00720000
700 C00%0MDGL270319C00700000
680 C00%0MDGL270319C00680000
660 C55.13+1.60%1106-29MDGL270319C00660000
650 C59.50+9.17%2406-29MDGL270319C00650000
640 C00%0MDGL270319C00640000
630 C62.91+54.19%1106-23MDGL270319C00630000
620 C63.520%1106-29MDGL270319C00620000
610 C58.00-12.12%1106-04MDGL270319C00610000
600 C64.900%1105-18MDGL270319C00600000
590 C00%0MDGL270319C00590000
580 C61.80-32.24%1106-01MDGL270319C00580000
570 C62.68-10.58%1106-08MDGL270319C00570000
560 C00%0MDGL270319C00560000
550 C00%0MDGL270319C00550000
540 C82.050%1105-11MDGL270319C00540000
530 C00%0MDGL270319C00530000
520 C79.83-17.09%1206-08MDGL270319C00520000
510 C110.83+3.16%2206-24MDGL270319C00510000
500 C115.89+3.18%2106-24MDGL270319C00500000
490 C00%0MDGL270319C00490000
480 C00%0MDGL270319C00480000
470 C00%0MDGL270319C00470000
460 C00%0MDGL270319C00460000
450 C00%0MDGL270319C00450000
440 C00%0MDGL270319C00440000
430 C00%0MDGL270319C00430000
420 C00%0MDGL270319C00420000
410 C00%0MDGL270319C00410000
400 C00%0MDGL270319C00400000
390 C00%0MDGL270319C00390000
380 C00%0MDGL270319C00380000
370 C00%0MDGL270319C00370000
360 C00%0MDGL270319C00360000
350 C00%0MDGL270319C00350000
340 C00%0MDGL270319C00340000
330 C00%0MDGL270319C00330000
320 C00%0MDGL270319C00320000
310 C00%0MDGL270319C00310000
300 C00%0MDGL270319C00300000
290 C00%0MDGL270319C00290000
280 C00%0MDGL270319C00280000
270 C00%0MDGL270319C00270000
260 C00%0MDGL270319C00260000
250 C00%0MDGL270319C00250000
240 C00%0MDGL270319C00240000
Puts
StrikePriceChangeVolOILastContract Name
780 P00%0MDGL270319P00780000
760 P00%0MDGL270319P00760000
740 P00%0MDGL270319P00740000
720 P00%0MDGL270319P00720000
700 P00%0MDGL270319P00700000
680 P00%0MDGL270319P00680000
660 P00%0MDGL270319P00660000
650 P00%0MDGL270319P00650000
640 P00%0MDGL270319P00640000
630 P00%0MDGL270319P00630000
620 P00%0MDGL270319P00620000
610 P00%0MDGL270319P00610000
600 P00%0MDGL270319P00600000
590 P00%0MDGL270319P00590000
580 P00%0MDGL270319P00580000
570 P00%0MDGL270319P00570000
560 P00%0MDGL270319P00560000
550 P00%0MDGL270319P00550000
540 P00%0MDGL270319P00540000
530 P00%0MDGL270319P00530000
520 P00%0MDGL270319P00520000
510 P00%0MDGL270319P00510000
500 P00%0MDGL270319P00500000
490 P00%0MDGL270319P00490000
480 P63.070%1105-14MDGL270319P00480000
470 P00%0MDGL270319P00470000
460 P00%0MDGL270319P00460000
450 P00%0MDGL270319P00450000
440 P00%0MDGL270319P00440000
430 P00%0MDGL270319P00430000
420 P00%0MDGL270319P00420000
410 P00%0MDGL270319P00410000
400 P00%0MDGL270319P00400000
390 P00%0MDGL270319P00390000
380 P00%0MDGL270319P00380000
370 P00%0MDGL270319P00370000
360 P00%0MDGL270319P00360000
350 P36.950%5506-02MDGL270319P00350000
340 P00%0MDGL270319P00340000
330 P00%0MDGL270319P00330000
320 P00%0MDGL270319P00320000
310 P00%0MDGL270319P00310000
300 P17.53-6.06%2206-24MDGL270319P00300000
290 P00%0MDGL270319P00290000
280 P00%0MDGL270319P00280000
270 P12.52-8.08%2206-24MDGL270319P00270000
260 P00%0MDGL270319P00260000
250 P00%0MDGL270319P00250000
240 P00%0MDGL270319P00240000


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