Options Chain for MADRIGAL PHARMACEUTICALS INC COM (MDGL) - $300.16 as of 7/1/2025 9:19:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 156.80 | 165.40 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 145.00 | 151.90 | 160.40 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 150.00 | 146.80 | 155.40 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 155.00 | 141.80 | 150.50 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 160.00 | 136.90 | 145.00 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 165.00 | 131.90 | 140.00 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 170.00 | 127.00 | 135.20 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 175.00 | 122.00 | 130.10 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 180.00 | 116.90 | 125.50 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 185.00 | 111.90 | 120.50 | 125.70 | 0.00 | 0.00% | 0 | 4 | 1.84 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 7/1/2025 3:59:56 PM EST |
| 190.00 | 106.90 | 115.60 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 195.00 | 102.00 | 110.20 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 200.00 | 97.10 | 105.30 | 103.10 | 0.00 | 0.00% | 0 | 3 | 1.61 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:56 PM EST |
| 210.00 | 87.00 | 94.90 | 132.50 | 0.00 | 0.00% | 0 | 1 | 1.46 | 1.00 | 0.00 | -0.01 | 2/24/2025 | 7/1/2025 3:59:56 PM EST |
| 220.00 | 77.80 | 84.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.04 | 7/1/2025 3:59:56 PM EST | |||
| 230.00 | 67.30 | 75.00 | 51.78 | 0.00 | 0.00% | 0 | 7 | 1.19 | 0.99 | 0.00 | -0.06 | 6/25/2025 | 7/1/2025 3:59:56 PM EST |
| 240.00 | 57.70 | 65.30 | 51.45 | 0.00 | 0.00% | 0 | 9 | 1.07 | 0.98 | 0.00 | -0.09 | 6/24/2025 | 7/1/2025 3:59:56 PM EST |
| 250.00 | 48.30 | 55.00 | 36.60 | 0.00 | 0.00% | 0 | 13 | 0.92 | 0.95 | 0.00 | -0.19 | 6/23/2025 | 7/1/2025 3:59:56 PM EST |
| 260.00 | 39.10 | 46.50 | 44.50 | 0.00 | 0.00% | 0 | 13 | 0.83 | 0.91 | 0.01 | -0.26 | 6/30/2025 | 7/1/2025 3:59:56 PM EST |
| 270.00 | 31.50 | 37.10 | 24.90 | 0.00 | 0.00% | 0 | 6 | 0.75 | 0.85 | 0.01 | -0.34 | 6/24/2025 | 7/1/2025 3:59:56 PM EST |
| 280.00 | 22.50 | 29.40 | 25.00 | 0.00 | 0.00% | 0 | 172 | 0.48 | 0.76 | 0.01 | -0.40 | 6/26/2025 | 7/1/2025 3:59:56 PM EST |
| 290.00 | 15.50 | 22.30 | 17.50 | -6.93 | -28.37% | 2 | 25 | 0.47 | 0.66 | 0.01 | -0.45 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 300.00 | 11.10 | 16.40 | 13.26 | -2.35 | -15.06% | 2 | 390 | 0.49 | 0.55 | 0.01 | -0.47 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 310.00 | 6.50 | 12.90 | 7.74 | -3.98 | -33.96% | 2 | 50 | 0.50 | 0.44 | 0.01 | -0.45 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 320.00 | 4.50 | 9.90 | 5.82 | -2.18 | -27.25% | 1 | 1,388 | 0.53 | 0.34 | 0.01 | -0.41 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 330.00 | 2.65 | 6.30 | 4.30 | -1.00 | -18.87% | 2 | 325 | 0.52 | 0.26 | 0.01 | -0.35 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 340.00 | 2.00 | 4.10 | 2.40 | -1.70 | -41.47% | 5 | 45 | 0.52 | 0.19 | 0.01 | -0.29 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 350.00 | 0.90 | 3.30 | 3.40 | 0.00 | 0.00% | 0 | 154 | 0.53 | 0.13 | 0.01 | -0.23 | 6/27/2025 | 7/1/2025 3:59:56 PM EST |
| 360.00 | 0.75 | 1.40 | 2.10 | 0.00 | 0.00% | 0 | 1,767 | 0.51 | 0.09 | 0.00 | -0.18 | 6/30/2025 | 7/1/2025 3:59:56 PM EST |
| 370.00 | 0.30 | 1.70 | 1.40 | 0.00 | 0.00% | 0 | 658 | 0.56 | 0.06 | 0.00 | -0.13 | 6/30/2025 | 7/1/2025 3:59:56 PM EST |
| 380.00 | 0.20 | 1.55 | 1.00 | 0.00 | 0.00% | 0 | 69 | 0.60 | 0.04 | 0.00 | -0.09 | 6/30/2025 | 7/1/2025 3:59:56 PM EST |
| 390.00 | 0.00 | 4.00 | 3.27 | 0.00 | 0.00% | 0 | 4 | 1.03 | 0.02 | 0.00 | -0.05 | 5/13/2025 | 7/1/2025 3:59:56 PM EST |
| 400.00 | 0.05 | 1.25 | 0.43 | 0.00 | 0.00% | 0 | 130 | 0.64 | 0.02 | 0.00 | -0.04 | 6/30/2025 | 7/1/2025 3:59:56 PM EST |
| 410.00 | 0.00 | 3.40 | 1.44 | 0.00 | 0.00% | 0 | 63 | 1.09 | 0.01 | 0.00 | -0.02 | 6/18/2025 | 7/1/2025 3:59:56 PM EST |
| 420.00 | 0.00 | 1.30 | 2.00 | 0.00 | 0.00% | 0 | 79 | 0.94 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 7/1/2025 3:59:56 PM EST |
| 430.00 | 0.00 | 3.60 | 1.89 | 0.00 | 0.00% | 0 | 10 | 1.24 | 0.00 | 0.00 | -0.01 | 6/26/2025 | 7/1/2025 3:59:56 PM EST |
| 440.00 | 0.00 | 4.30 | 1.40 | 0.00 | 0.00% | 0 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/1/2025 3:59:56 PM EST |
| 450.00 | 0.00 | 3.40 | 0.60 | 0.00 | 0.00% | 0 | 14 | 1.32 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/1/2025 3:59:56 PM EST |
| 460.00 | 0.00 | 3.60 | 14.10 | 0.00 | 0.00% | 0 | 361 | 1.39 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/1/2025 3:59:56 PM EST |
| 470.00 | 0.00 | 3.40 | 2.75 | 0.00 | 0.00% | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/1/2025 3:59:56 PM EST |
| 480.00 | 0.00 | 3.50 | 2.20 | 0.00 | 0.00% | 0 | 6 | 1.48 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/1/2025 3:59:56 PM EST |
| 490.00 | 0.00 | 3.90 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 500.00 | 0.00 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 323 | 1.16 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/1/2025 3:59:56 PM EST |
| 520.00 | 0.05 | 3.50 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/1/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 3.50 | 0.45 | 0.00 | 0.00% | 0 | 4 | 2.43 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/1/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 3.30 | 0.90 | 0.00 | 0.00% | 0 | 3 | 2.30 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 7/1/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 3.60 | 0.70 | 0.00 | 0.00% | 0 | 3 | 2.25 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/1/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 3.40 | 0.90 | 0.00 | 0.00% | 0 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 7/1/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 3.30 | 1.40 | 0.00 | 0.00% | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 7/1/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 3.50 | 1.45 | 0.00 | 0.00% | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 7/1/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 3.50 | 1.55 | 0.00 | 0.00% | 0 | 4 | 1.89 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 7/1/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 3.60 | 1.90 | 0.00 | 0.00% | 0 | 5 | 1.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 7/1/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 3.60 | 2.30 | 0.00 | 0.00% | 0 | 4 | 1.74 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/1/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 3.60 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 3.70 | 2.70 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 7/1/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 3.70 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.50 | 1.25 | 0.00 | 0.00% | 0 | 46 | 1.31 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 3.50 | 1.40 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.00 | 0.00 | -0.01 | 6/4/2025 | 7/1/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 3.50 | 0.95 | 0.00 | 0.00% | 0 | 60 | 1.16 | 0.00 | 0.00 | -0.04 | 6/20/2025 | 7/1/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 2.10 | 2.65 | 0.00 | 0.00% | 0 | 86 | 0.89 | -0.01 | 0.00 | -0.06 | 6/17/2025 | 7/1/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 2.45 | 3.30 | 0.00 | 0.00% | 0 | 187 | 0.81 | -0.02 | 0.00 | -0.09 | 6/23/2025 | 7/1/2025 3:59:56 PM EST |
| 250.00 | 0.30 | 2.60 | 1.81 | 0.00 | 0.00% | 0 | 103 | 0.60 | -0.05 | 0.00 | -0.19 | 6/27/2025 | 7/1/2025 3:59:56 PM EST |
| 260.00 | 0.45 | 3.90 | 4.00 | 0.00 | 0.00% | 0 | 351 | 0.56 | -0.09 | 0.01 | -0.26 | 6/26/2025 | 7/1/2025 3:59:56 PM EST |
| 270.00 | 1.60 | 4.10 | 3.13 | 0.00 | 0.00% | 0 | 194 | 0.56 | -0.15 | 0.01 | -0.34 | 6/30/2025 | 7/1/2025 3:59:56 PM EST |
| 280.00 | 3.80 | 9.20 | 6.80 | +1.80 | +36.00% | 17 | 242 | 0.59 | -0.24 | 0.01 | -0.40 | 7/1/2025 | 7/1/2025 3:59:56 PM EST |
| 290.00 | 6.50 | 12.80 | 8.00 | 0.00 | 0.00% | 0 | 44 | 0.58 | -0.34 | 0.01 | -0.45 | 6/30/2025 | 7/1/2025 3:59:56 PM EST |
| 300.00 | 11.40 | 16.40 | 15.00 | 0.00 | 0.00% | 0 | 32 | 0.57 | -0.45 | 0.01 | -0.47 | 6/27/2025 | 7/1/2025 3:59:56 PM EST |
| 310.00 | 17.50 | 22.70 | 33.60 | 0.00 | 0.00% | 0 | 55 | 0.60 | -0.56 | 0.01 | -0.45 | 5/15/2025 | 7/1/2025 3:59:56 PM EST |
| 320.00 | 23.70 | 28.60 | 32.40 | 0.00 | 0.00% | 0 | 16 | 0.56 | -0.66 | 0.01 | -0.41 | 6/11/2025 | 7/1/2025 3:59:56 PM EST |
| 330.00 | 31.40 | 37.40 | 48.51 | 0.00 | 0.00% | 0 | 186 | 0.76 | -0.74 | 0.01 | -0.35 | 6/24/2025 | 7/1/2025 3:59:56 PM EST |
| 340.00 | 39.00 | 44.50 | 42.90 | 0.00 | 0.00% | 0 | 26 | 0.76 | -0.81 | 0.01 | -0.29 | 3/18/2025 | 7/1/2025 3:59:56 PM EST |
| 350.00 | 47.80 | 54.90 | 38.60 | 0.00 | 0.00% | 0 | 15 | 0.82 | -0.87 | 0.01 | -0.23 | 4/29/2025 | 7/1/2025 3:59:56 PM EST |
| 360.00 | 57.00 | 64.30 | 60.60 | 0.00 | 0.00% | 0 | 3 | 0.88 | -0.91 | 0.00 | -0.18 | 3/14/2025 | 7/1/2025 3:59:56 PM EST |
| 370.00 | 66.30 | 73.80 | 52.00 | 0.00 | 0.00% | 0 | 6 | 0.99 | -0.94 | 0.00 | -0.13 | 5/1/2025 | 7/1/2025 3:59:56 PM EST |
| 380.00 | 75.90 | 83.70 | 102.00 | 0.00 | 0.00% | 0 | 8 | 1.01 | -0.96 | 0.00 | -0.09 | 6/25/2025 | 7/1/2025 3:59:56 PM EST |
| 390.00 | 85.70 | 93.50 | 79.00 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.05 | 3/6/2025 | 7/1/2025 3:59:56 PM EST |
| 400.00 | 96.00 | 103.70 | 98.50 | 0.00 | 0.00% | 0 | 1 | 1.19 | -0.98 | 0.00 | -0.04 | 11/27/2024 | 7/1/2025 3:59:56 PM EST |
| 410.00 | 105.70 | 113.60 | % | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.02 | 7/1/2025 3:59:56 PM EST | |||
| 420.00 | 115.40 | 123.70 | 127.10 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 4/22/2025 | 7/1/2025 3:59:56 PM EST |
| 430.00 | 125.40 | 133.70 | 134.80 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 4/17/2025 | 7/1/2025 3:59:56 PM EST |
| 440.00 | 135.10 | 143.70 | 152.00 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 7/1/2025 3:59:56 PM EST |
| 450.00 | 145.10 | 153.70 | 161.10 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 7/1/2025 3:59:56 PM EST |
| 460.00 | 155.10 | 163.70 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 470.00 | 165.10 | 173.70 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 480.00 | 175.10 | 183.70 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 490.00 | 185.10 | 193.70 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 500.00 | 195.10 | 203.70 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:56 PM EST | |||
| 520.00 | 215.10 | 223.70 | 190.10 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 7/1/2025 3:59:56 PM EST |