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
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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
45178053


MDGL Dec 17, 2027 Exp. - Volume by Strike
Puts
Calls

MDGL Dec 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

MDGL Dec 17, 2027 Exp. - Max Pain @ $450.00

Puts
Calls


MDGL Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
780 C54.50-15.50%35306-10MDGL271217C00780000
760 C69.50-14.20%505006-17MDGL271217C00760000
740 C00%0MDGL271217C00740000
720 C00%0MDGL271217C00720000
700 C95.00+7.34%1206-30MDGL271217C00700000
680 C00%0MDGL271217C00680000
660 C100.000%1106-29MDGL271217C00660000
650 C78.89-9.32%1106-11MDGL271217C00650000
640 C105.00+5.00%1406-24MDGL271217C00640000
630 C00%0MDGL271217C00630000
620 C108.00+9.09%12606-22MDGL271217C00620000
610 C105.00+16.67%1406-16MDGL271217C00610000
600 C126.19+39.81%12406-30MDGL271217C00600000
590 C00%0MDGL271217C00590000
580 C123.80+6.40%1205-28MDGL271217C00580000
570 C120.38-0.53%1205-19MDGL271217C00570000
560 C117.960%2205-11MDGL271217C00560000
550 C125.50-3.67%1505-20MDGL271217C00550000
540 C128.00+4.01%1205-20MDGL271217C00540000
530 C00%0MDGL271217C00530000
520 C00%0MDGL271217C00520000
510 C137.800%3305-29MDGL271217C00510000
500 C151.00+7.09%1606-18MDGL271217C00500000
490 C139.500%3306-10MDGL271217C00490000
480 C165.00+2.50%1205-19MDGL271217C00480000
470 C00%0MDGL271217C00470000
460 C175.00+10.58%1105-19MDGL271217C00460000
450 C144.62-13.92%52206-08MDGL271217C00450000
440 C156.42-7.77%1206-09MDGL271217C00440000
430 C186.93+7.42%1005-13MDGL271217C00430000
420 C200.09-0.82%1305-28MDGL271217C00420000
410 C205.89-0.37%1105-28MDGL271217C00410000
400 C197.00-7.32%1105-20MDGL271217C00400000
390 C00%0MDGL271217C00390000
380 C00%0MDGL271217C00380000
370 C229.67+12.58%1105-19MDGL271217C00370000
360 C00%0MDGL271217C00360000
350 C00%0MDGL271217C00350000
340 C00%0MDGL271217C00340000
330 C00%0MDGL271217C00330000
320 C00%0MDGL271217C00320000
310 C00%0MDGL271217C00310000
300 C00%0MDGL271217C00300000
290 C00%0MDGL271217C00290000
280 C00%0MDGL271217C00280000
270 C00%0MDGL271217C00270000
260 C00%0MDGL271217C00260000
250 C00%0MDGL271217C00250000
240 C00%0MDGL271217C00240000
Puts
StrikePriceChangeVolOILastContract Name
780 P00%0MDGL271217P00780000
760 P00%0MDGL271217P00760000
740 P00%0MDGL271217P00740000
720 P00%0MDGL271217P00720000
700 P00%0MDGL271217P00700000
680 P00%0MDGL271217P00680000
660 P00%0MDGL271217P00660000
650 P00%0MDGL271217P00650000
640 P00%0MDGL271217P00640000
630 P00%0MDGL271217P00630000
620 P00%0MDGL271217P00620000
610 P00%0MDGL271217P00610000
600 P00%0MDGL271217P00600000
590 P00%0MDGL271217P00590000
580 P00%0MDGL271217P00580000
570 P00%0MDGL271217P00570000
560 P00%0MDGL271217P00560000
550 P00%0MDGL271217P00550000
540 P00%0MDGL271217P00540000
530 P00%0MDGL271217P00530000
520 P00%0MDGL271217P00520000
510 P135.00+16.38%11906-02MDGL271217P00510000
500 P105.00-0.94%1106-30MDGL271217P00500000
490 P100.00-2.44%1206-30MDGL271217P00490000
480 P00%0MDGL271217P00480000
470 P00%0MDGL271217P00470000
460 P00%0MDGL271217P00460000
450 P00%0MDGL271217P00450000
440 P00%0MDGL271217P00440000
430 P00%0MDGL271217P00430000
420 P00%0MDGL271217P00420000
410 P72.470%1006-17MDGL271217P00410000
400 P00%0MDGL271217P00400000
390 P00%0MDGL271217P00390000
380 P00%0MDGL271217P00380000
370 P00%0MDGL271217P00370000
360 P00%0MDGL271217P00360000
350 P52.000%303006-04MDGL271217P00350000
340 P00%0MDGL271217P00340000
330 P00%0MDGL271217P00330000
320 P00%0MDGL271217P00320000
310 P00%0MDGL271217P00310000
300 P00%0MDGL271217P00300000
290 P00%0MDGL271217P00290000
280 P00%0MDGL271217P00280000
270 P00%0MDGL271217P00270000
260 P23.000%1105-18MDGL271217P00260000
250 P00%0MDGL271217P00250000
240 P00%0MDGL271217P00240000


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