Options Chain for MADRIGAL PHARMACEUTICALS INC COM (MDGL) - $459.73 as of 2/6/2026 4:45:02 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 380.00 | 96.40 | 104.00 | 100.20 | 123.95 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.17 | 0.96 | 0.00 | -0.22 | 1/16/2026 | 2/6/2026 4:00:01 PM EST |
| 390.00 | 86.30 | 94.70 | 90.50 | % | 0.23 | 0 | 0 | 1.05 | 0.94 | 0.00 | -0.33 | 2/6/2026 4:00:01 PM EST | |||
| 400.00 | 76.70 | 85.10 | 80.90 | 85.36 | -102.74 | -54.62% | 0.20 | 2 | 2 | 0.98 | 0.91 | 0.00 | -0.39 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 410.00 | 67.80 | 75.80 | 71.80 | 103.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.64 | 0.88 | 0.00 | -0.48 | 1/12/2026 | 2/6/2026 4:00:01 PM EST |
| 420.00 | 59.00 | 68.00 | 63.50 | 128.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.66 | 0.84 | 0.00 | -0.58 | 1/9/2026 | 2/6/2026 4:00:01 PM EST |
| 430.00 | 51.00 | 58.70 | 54.85 | 52.11 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.66 | 0.80 | 0.00 | -0.67 | 1/23/2026 | 2/6/2026 4:00:01 PM EST |
| 440.00 | 43.10 | 51.40 | 47.25 | 39.30 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.65 | 0.75 | 0.00 | -0.76 | 2/5/2026 | 2/6/2026 4:00:01 PM EST |
| 450.00 | 36.30 | 43.80 | 40.05 | 56.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.65 | 0.70 | 0.01 | -0.83 | 1/26/2026 | 2/6/2026 4:00:01 PM EST |
| 460.00 | 30.30 | 38.10 | 34.20 | 24.94 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.66 | 0.64 | 0.01 | -0.88 | 2/5/2026 | 2/6/2026 4:00:01 PM EST |
| 470.00 | 25.50 | 31.00 | 28.25 | 25.53 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.65 | 0.58 | 0.01 | -0.91 | 2/5/2026 | 2/6/2026 4:00:01 PM EST |
| 480.00 | 20.60 | 25.90 | 23.25 | 17.75 | 0.00 | 0.00% | 0.05 | 0 | 271 | 0.65 | 0.51 | 0.01 | -0.92 | 2/5/2026 | 2/6/2026 4:00:01 PM EST |
| 490.00 | 15.50 | 22.10 | 18.80 | 19.60 | +6.70 | +51.94% | 0.04 | 11 | 13 | 0.64 | 0.45 | 0.01 | -0.90 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 500.00 | 12.20 | 18.80 | 15.50 | 17.00 | +6.62 | +63.78% | 0.03 | 2 | 95 | 0.65 | 0.39 | 0.01 | -0.86 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 510.00 | 10.00 | 15.70 | 12.85 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.66 | 0.33 | 0.01 | -0.80 | 2/5/2026 | 2/6/2026 4:00:01 PM EST |
| 520.00 | 7.00 | 12.80 | 9.90 | 9.58 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.65 | 0.27 | 0.01 | -0.73 | 2/5/2026 | 2/6/2026 4:00:01 PM EST |
| 530.00 | 5.60 | 10.30 | 7.95 | 7.43 | -1.57 | -17.45% | 0.02 | 3 | 14 | 0.66 | 0.22 | 0.01 | -0.65 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 540.00 | 4.50 | 10.00 | 7.25 | 7.07 | +0.07 | +1.00% | 0.01 | 5 | 21 | 0.69 | 0.18 | 0.00 | -0.56 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 550.00 | 1.25 | 8.90 | 5.08 | 4.85 | 0.00 | 0.00% | 0.01 | 0 | 237 | 0.64 | 0.14 | 0.00 | -0.48 | 2/5/2026 | 2/6/2026 4:00:01 PM EST |
| 560.00 | 1.00 | 6.00 | 3.50 | 4.00 | -1.00 | -20.00% | 0.01 | 1 | 16 | 0.61 | 0.11 | 0.00 | -0.41 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 570.00 | 0.40 | 7.80 | 4.10 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.66 | 0.09 | 0.00 | -0.34 | 2/2/2026 | 2/6/2026 4:00:01 PM EST |
| 580.00 | 0.20 | 7.90 | 4.05 | 2.30 | -1.94 | -45.76% | 0.01 | 1 | 12 | 0.70 | 0.07 | 0.00 | -0.27 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.88 | 0.05 | 0.00 | -0.21 | 2/2/2026 | 2/6/2026 4:00:01 PM EST |
| 600.00 | 0.15 | 2.15 | 1.15 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.62 | 0.04 | 0.00 | -0.18 | 2/2/2026 | 2/6/2026 4:00:01 PM EST |
| 610.00 | 0.00 | 4.80 | 2.40 | 5.78 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.97 | 0.03 | 0.00 | -0.13 | 1/14/2026 | 2/6/2026 4:00:01 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | 12.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.02 | 0.02 | 0.00 | -0.10 | 1/9/2026 | 2/6/2026 4:00:01 PM EST |
| 630.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.01 | 0.00 | -0.07 | 1/26/2026 | 2/6/2026 4:00:01 PM EST |
| 640.00 | 0.00 | 4.80 | 2.40 | 7.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.10 | 0.01 | 0.00 | -0.05 | 1/12/2026 | 2/6/2026 4:00:01 PM EST |
| 650.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.01 | 0.00 | -0.04 | 2/2/2026 | 2/6/2026 4:00:01 PM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | 12.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.19 | 0.00 | 0.00 | -0.03 | 1/8/2026 | 2/6/2026 4:00:01 PM EST |
| 670.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.22 | 0.00 | 0.00 | -0.02 | 1/26/2026 | 2/6/2026 4:00:01 PM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | 9.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | -0.01 | 1/8/2026 | 2/6/2026 4:00:01 PM EST |
| 690.00 | 0.00 | 4.80 | 2.40 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.30 | 0.00 | 0.00 | -0.01 | 1/9/2026 | 2/6/2026 4:00:01 PM EST |
| 700.00 | 0.00 | 2.45 | 1.23 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.98 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 2/6/2026 4:00:01 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 730.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 740.00 | 0.00 | 4.80 | 2.40 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/6/2026 4:00:01 PM EST |
| 750.00 | 0.00 | 4.80 | 2.40 | 4.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/6/2026 4:00:01 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 770.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 780.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 790.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 800.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 810.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 380.00 | 1.50 | 4.10 | 2.80 | 1.35 | -0.65 | -32.50% | 0.01 | 1 | 1 | 0.84 | -0.04 | 0.00 | -0.22 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 390.00 | 0.00 | 3.30 | 1.65 | 2.10 | +0.60 | +40.00% | 0.00 | 1 | 1 | 0.81 | -0.06 | 0.00 | -0.33 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 400.00 | 0.50 | 4.80 | 2.65 | 2.40 | +0.20 | +9.10% | 0.01 | 3 | 27 | 0.65 | -0.09 | 0.00 | -0.39 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 410.00 | 2.10 | 8.40 | 5.25 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.74 | -0.12 | 0.00 | -0.48 | 2/3/2026 | 2/6/2026 4:00:01 PM EST |
| 420.00 | 2.45 | 8.50 | 5.48 | 8.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.67 | -0.16 | 0.00 | -0.58 | 2/5/2026 | 2/6/2026 4:00:01 PM EST |
| 430.00 | 3.30 | 10.70 | 7.00 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.65 | -0.20 | 0.00 | -0.67 | 1/23/2026 | 2/6/2026 4:00:01 PM EST |
| 440.00 | 5.80 | 13.00 | 9.40 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.65 | -0.25 | 0.00 | -0.76 | 1/30/2026 | 2/6/2026 4:00:01 PM EST |
| 450.00 | 9.00 | 14.90 | 11.95 | 19.51 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.64 | -0.30 | 0.01 | -0.83 | 2/5/2026 | 2/6/2026 4:00:01 PM EST |
| 460.00 | 13.10 | 20.10 | 16.60 | 16.30 | -8.90 | -35.32% | 0.04 | 6 | 51 | 0.67 | -0.36 | 0.01 | -0.88 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 470.00 | 18.00 | 23.40 | 20.70 | 21.00 | 0.00 | 0.00% | 0.04 | 0 | 69 | 0.66 | -0.42 | 0.01 | -0.91 | 2/4/2026 | 2/6/2026 4:00:01 PM EST |
| 480.00 | 22.00 | 29.40 | 25.70 | 15.20 | 0.00 | 0.00% | 0.05 | 0 | 294 | 0.66 | -0.49 | 0.01 | -0.92 | 1/30/2026 | 2/6/2026 4:00:01 PM EST |
| 490.00 | 28.20 | 34.60 | 31.40 | 30.00 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.66 | -0.55 | 0.01 | -0.90 | 2/5/2026 | 2/6/2026 4:00:01 PM EST |
| 500.00 | 34.00 | 41.50 | 37.75 | 42.80 | 0.00 | 0.00% | 0.08 | 0 | 62 | 0.67 | -0.61 | 0.01 | -0.86 | 2/3/2026 | 2/6/2026 4:00:01 PM EST |
| 510.00 | 40.40 | 48.30 | 44.35 | % | 0.09 | 0 | 0 | 0.66 | -0.67 | 0.01 | -0.80 | 2/6/2026 4:00:01 PM EST | |||
| 520.00 | 48.00 | 55.70 | 51.85 | 37.80 | 0.00 | 0.00% | 0.10 | 0 | 268 | 0.66 | -0.73 | 0.01 | -0.73 | 1/22/2026 | 2/6/2026 4:00:01 PM EST |
| 530.00 | 55.20 | 63.60 | 59.40 | 48.52 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.65 | -0.78 | 0.01 | -0.65 | 1/13/2026 | 2/6/2026 4:00:01 PM EST |
| 540.00 | 64.00 | 71.90 | 67.95 | 70.68 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.62 | -0.82 | 0.00 | -0.56 | 1/23/2026 | 2/6/2026 4:00:01 PM EST |
| 550.00 | 72.10 | 80.40 | 76.25 | 68.57 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.83 | -0.86 | 0.00 | -0.48 | 1/20/2026 | 2/6/2026 4:00:01 PM EST |
| 560.00 | 81.30 | 89.40 | 85.35 | % | 0.15 | 0 | 0 | 0.85 | -0.89 | 0.00 | -0.41 | 2/6/2026 4:00:01 PM EST | |||
| 570.00 | 90.40 | 98.50 | 94.45 | 52.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.87 | -0.91 | 0.00 | -0.34 | 1/6/2026 | 2/6/2026 4:00:01 PM EST |
| 580.00 | 100.00 | 107.80 | 103.90 | 89.92 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.89 | -0.93 | 0.00 | -0.27 | 1/20/2026 | 2/6/2026 4:00:01 PM EST |
| 590.00 | 109.30 | 118.00 | 113.65 | % | 0.19 | 0 | 0 | 0.90 | -0.95 | 0.00 | -0.21 | 2/6/2026 4:00:01 PM EST | |||
| 600.00 | 119.00 | 127.60 | 123.30 | % | 0.21 | 0 | 0 | 0.96 | -0.96 | 0.00 | -0.18 | 2/6/2026 4:00:01 PM EST | |||
| 610.00 | 129.00 | 137.30 | 133.15 | % | 0.22 | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.13 | 2/6/2026 4:00:01 PM EST | |||
| 620.00 | 138.40 | 147.10 | 142.75 | % | 0.23 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.10 | 2/6/2026 4:00:01 PM EST | |||
| 630.00 | 148.40 | 156.80 | 152.60 | % | 0.24 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.07 | 2/6/2026 4:00:01 PM EST | |||
| 640.00 | 158.40 | 167.10 | 162.75 | % | 0.25 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.05 | 2/6/2026 4:00:01 PM EST | |||
| 650.00 | 168.40 | 177.10 | 172.75 | % | 0.27 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.04 | 2/6/2026 4:00:01 PM EST | |||
| 660.00 | 178.80 | 187.10 | 182.95 | % | 0.28 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.03 | 2/6/2026 4:00:01 PM EST | |||
| 670.00 | 188.40 | 196.40 | 192.40 | % | 0.29 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.02 | 2/6/2026 4:00:01 PM EST | |||
| 680.00 | 198.40 | 207.10 | 202.75 | % | 0.30 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 2/6/2026 4:00:01 PM EST | |||
| 690.00 | 208.40 | 217.10 | 212.75 | % | 0.31 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 2/6/2026 4:00:01 PM EST | |||
| 700.00 | 218.40 | 226.40 | 222.40 | 161.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 1/9/2026 | 2/6/2026 4:00:01 PM EST |
| 710.00 | 228.40 | 236.40 | 232.40 | % | 0.33 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 720.00 | 238.40 | 246.80 | 242.60 | 180.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 2/6/2026 4:00:01 PM EST |
| 730.00 | 248.40 | 256.40 | 252.40 | 190.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 2/6/2026 4:00:01 PM EST |
| 740.00 | 258.40 | 266.80 | 262.60 | 199.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 2/6/2026 4:00:01 PM EST |
| 750.00 | 268.40 | 276.80 | 272.60 | 209.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 2/6/2026 4:00:01 PM EST |
| 760.00 | 278.40 | 286.40 | 282.40 | % | 0.37 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 770.00 | 288.40 | 296.40 | 292.40 | 242.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 2/6/2026 4:00:01 PM EST |
| 780.00 | 298.40 | 307.00 | 302.70 | 238.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 2/6/2026 4:00:01 PM EST |
| 790.00 | 308.40 | 316.40 | 312.40 | 248.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 2/6/2026 4:00:01 PM EST |
| 800.00 | 318.40 | 326.40 | 322.40 | 258.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 2/6/2026 4:00:01 PM EST |
| 810.00 | 328.40 | 336.40 | 332.40 | % | 0.41 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST |