Options Chain for MADRIGAL PHARMACEUTICALS INC COM (MDGL) - $194.38 as of 4/26/2024 3:28:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 79.00 | 88.80 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 115.00 | 75.50 | 83.10 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 120.00 | 69.00 | 78.20 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 125.00 | 65.40 | 73.10 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 130.00 | 60.30 | 68.10 | 115.74 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | -0.03 | 4/11/2024 | 4/26/2024 3:59:54 PM EST |
| 135.00 | 55.60 | 63.30 | % | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 140.00 | 49.30 | 59.00 | % | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.05 | 4/26/2024 3:59:54 PM EST | |||
| 145.00 | 44.10 | 54.00 | % | 0 | 0 | 1.32 | 0.98 | 0.00 | -0.06 | 4/26/2024 3:59:54 PM EST | |||
| 150.00 | 40.80 | 48.70 | % | 0 | 0 | 1.21 | 0.96 | 0.00 | -0.10 | 4/26/2024 3:59:54 PM EST | |||
| 155.00 | 35.90 | 43.90 | % | 0 | 0 | 1.12 | 0.94 | 0.00 | -0.12 | 4/26/2024 3:59:54 PM EST | |||
| 160.00 | 32.70 | 39.30 | % | 0 | 0 | 1.04 | 0.91 | 0.01 | -0.15 | 4/26/2024 3:59:54 PM EST | |||
| 165.00 | 28.60 | 34.80 | % | 0 | 0 | 0.98 | 0.88 | 0.01 | -0.18 | 4/26/2024 3:59:54 PM EST | |||
| 170.00 | 23.30 | 29.10 | % | 0 | 0 | 0.89 | 0.84 | 0.01 | -0.21 | 4/26/2024 3:59:54 PM EST | |||
| 175.00 | 20.60 | 25.90 | % | 0 | 0 | 0.60 | 0.78 | 0.01 | -0.23 | 4/26/2024 3:59:54 PM EST | |||
| 180.00 | 17.30 | 21.30 | % | 0 | 0 | 0.59 | 0.73 | 0.01 | -0.26 | 4/26/2024 3:59:54 PM EST | |||
| 185.00 | 14.00 | 18.00 | % | 0 | 0 | 0.58 | 0.66 | 0.01 | -0.28 | 4/26/2024 3:59:54 PM EST | |||
| 190.00 | 11.00 | 15.00 | 12.10 | -2.30 | -15.98% | 3 | 42 | 0.58 | 0.59 | 0.01 | -0.29 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 195.00 | 9.10 | 12.50 | 12.50 | 0.00 | 0.00% | 3 | 5 | 0.59 | 0.52 | 0.01 | -0.29 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 200.00 | 7.10 | 9.50 | 8.65 | -0.85 | -8.95% | 28 | 104 | 0.57 | 0.45 | 0.01 | -0.28 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 210.00 | 4.70 | 6.70 | 3.90 | -2.80 | -41.80% | 4 | 61 | 0.61 | 0.33 | 0.01 | -0.25 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 220.00 | 2.75 | 3.60 | 3.22 | -0.78 | -19.50% | 14 | 77 | 0.59 | 0.22 | 0.01 | -0.21 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 230.00 | 1.55 | 2.80 | 1.74 | -0.46 | -20.91% | 25 | 421 | 0.64 | 0.15 | 0.01 | -0.16 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 240.00 | 0.15 | 1.50 | 1.45 | 0.00 | 0.00% | 0 | 20 | 0.57 | 0.09 | 0.01 | -0.12 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 250.00 | 0.00 | 0.85 | 0.90 | -0.27 | -23.08% | 43 | 261 | 0.54 | 0.06 | 0.00 | -0.08 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 260.00 | 0.15 | 1.70 | 0.46 | -0.36 | -43.91% | 2 | 101 | 0.65 | 0.03 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 270.00 | 0.15 | 1.25 | 0.39 | -0.11 | -22.00% | 4 | 70 | 0.75 | 0.02 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 280.00 | 0.00 | 3.90 | 0.54 | +0.19 | +54.29% | 6 | 24 | 1.28 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 290.00 | 0.00 | 1.50 | 0.90 | 0.00 | 0.00% | 0 | 136 | 1.07 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 300.00 | 0.05 | 0.70 | 0.30 | -0.22 | -42.31% | 21 | 94 | 0.83 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 310.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 16 | 276 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 320.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 11 | 1.26 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 330.00 | 0.00 | 1.60 | 0.75 | 0.00 | 0.00% | 0 | 37 | 1.34 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 340.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 16 | 1.01 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 350.00 | 0.00 | 0.15 | 0.05 | -0.10 | -66.67% | 21 | 103 | 1.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 360.00 | 0.00 | 1.20 | 0.90 | 0.00 | 0.00% | 0 | 10 | 1.42 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 370.00 | 0.00 | 1.20 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 380.00 | 0.00 | 1.20 | 1.81 | 0.00 | 0.00% | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:54 PM EST |
| 390.00 | 0.00 | 1.20 | 6.20 | 0.00 | 0.00% | 0 | 7 | 1.56 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:54 PM EST |
| 400.00 | 0.00 | 1.20 | 0.15 | 0.00 | 0.00% | 0 | 9 | 1.61 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 410.00 | 0.00 | 3.80 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 3.90 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 115.00 | 0.00 | 3.90 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 120.00 | 0.00 | 3.90 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.74 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 125.00 | 0.00 | 4.00 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 130.00 | 0.00 | 1.20 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 135.00 | 0.00 | 4.10 | % | 0 | 0 | 1.42 | -0.01 | 0.00 | -0.03 | 4/26/2024 3:59:54 PM EST | |||
| 140.00 | 0.00 | 1.65 | 0.75 | 0.00 | 0.00% | 6 | 6 | 1.01 | -0.01 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 145.00 | 0.00 | 4.30 | % | 0 | 0 | 1.23 | -0.02 | 0.00 | -0.06 | 4/26/2024 3:59:54 PM EST | |||
| 150.00 | 0.05 | 1.45 | 1.00 | +0.20 | +25.00% | 1 | 34 | 0.64 | -0.04 | 0.00 | -0.10 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 155.00 | 0.15 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.06 | 0.00 | -0.12 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 160.00 | 0.80 | 2.30 | 1.60 | +0.70 | +77.78% | 1 | 6 | 0.66 | -0.09 | 0.01 | -0.15 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 165.00 | 1.30 | 4.10 | 1.80 | 0.00 | 0.00% | 0 | 5 | 0.70 | -0.12 | 0.01 | -0.18 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 170.00 | 2.05 | 3.70 | 3.10 | 0.00 | 0.00% | 0 | 39 | 0.63 | -0.16 | 0.01 | -0.21 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 175.00 | 3.00 | 4.00 | 4.00 | +2.25 | +128.58% | 1 | 16 | 0.59 | -0.22 | 0.01 | -0.23 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 180.00 | 4.30 | 6.20 | 5.60 | +1.60 | +40.00% | 2 | 9 | 0.61 | -0.27 | 0.01 | -0.26 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 185.00 | 5.80 | 8.20 | 7.00 | -1.40 | -16.67% | 1 | 1 | 0.61 | -0.34 | 0.01 | -0.28 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 190.00 | 7.70 | 10.30 | 9.40 | -0.22 | -2.29% | 34 | 23 | 0.61 | -0.41 | 0.01 | -0.29 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 195.00 | 10.50 | 14.00 | 10.80 | -0.40 | -3.58% | 2 | 96 | 0.65 | -0.48 | 0.01 | -0.29 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 200.00 | 11.40 | 16.90 | 13.00 | -1.20 | -8.46% | 2 | 98 | 0.60 | -0.55 | 0.01 | -0.28 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 210.00 | 19.30 | 23.30 | 22.05 | -0.39 | -1.74% | 10 | 56 | 0.62 | -0.67 | 0.01 | -0.25 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 220.00 | 26.50 | 31.50 | 17.00 | 0.00 | 0.00% | 0 | 75 | 0.75 | -0.78 | 0.01 | -0.21 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 230.00 | 35.00 | 40.50 | 39.45 | +24.32 | +160.74% | 1 | 123 | 0.87 | -0.85 | 0.01 | -0.16 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 240.00 | 43.20 | 49.80 | 48.40 | +13.28 | +37.82% | 3 | 45 | 0.90 | -0.91 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 250.00 | 52.70 | 60.30 | 35.89 | 0.00 | 0.00% | 0 | 953 | 1.05 | -0.94 | 0.00 | -0.08 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 260.00 | 65.40 | 68.90 | 66.00 | +19.99 | +43.45% | 3 | 59 | 1.11 | -0.97 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 270.00 | 72.40 | 81.00 | 54.80 | 0.00 | 0.00% | 0 | 154 | 1.33 | -0.98 | 0.00 | -0.03 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 280.00 | 82.40 | 90.90 | 36.70 | 0.00 | 0.00% | 0 | 1 | 1.33 | -0.99 | 0.00 | -0.01 | 3/20/2024 | 4/26/2024 3:59:54 PM EST |
| 290.00 | 92.00 | 101.00 | 38.60 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 3/21/2024 | 4/26/2024 3:59:54 PM EST |
| 300.00 | 102.30 | 110.90 | 94.30 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 310.00 | 112.30 | 120.60 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 320.00 | 122.30 | 130.60 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 330.00 | 132.50 | 140.10 | 106.13 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 340.00 | 142.90 | 150.20 | 115.00 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 350.00 | 153.20 | 160.20 | 106.00 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:54 PM EST |
| 360.00 | 162.30 | 170.10 | 130.00 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:54 PM EST |
| 370.00 | 172.30 | 180.10 | 124.67 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:54 PM EST |
| 380.00 | 182.00 | 191.90 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 390.00 | 192.00 | 201.50 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 400.00 | 202.00 | 211.90 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 410.00 | 212.00 | 221.90 | 206.80 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |