Options Chain for MADRIGAL PHARMACEUTICALS INC COM (MDGL) - $414.68 as of 8/22/2025 8:21:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 227.10 | 235.10 | 231.10 | % | 1.25 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 190.00 | 222.10 | 230.70 | 226.40 | % | 1.19 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 195.00 | 217.30 | 225.00 | 221.15 | % | 1.13 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 200.00 | 212.10 | 219.10 | 215.60 | 202.00 | 0.00 | 0.00% | 1.08 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 210.00 | 202.40 | 209.10 | 205.75 | 192.00 | 0.00 | 0.00% | 0.98 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 220.00 | 192.40 | 199.10 | 195.75 | 182.00 | 0.00 | 0.00% | 0.89 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 230.00 | 182.50 | 189.20 | 185.85 | % | 0.81 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 240.00 | 172.50 | 179.20 | 175.85 | 60.30 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:56 PM EST |
| 250.00 | 162.60 | 169.30 | 165.95 | 88.00 | 0.00 | 0.00% | 0.66 | 0 | 4 | 1.23 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:56 PM EST |
| 260.00 | 152.70 | 159.40 | 156.05 | 54.00 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.15 | 1.00 | 0.00 | -0.01 | 7/31/2025 | 8/22/2025 3:59:56 PM EST |
| 270.00 | 142.70 | 149.40 | 146.05 | 104.81 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.07 | 1.00 | 0.00 | -0.02 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 280.00 | 132.80 | 139.50 | 136.15 | 90.00 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.01 | 1.00 | 0.00 | -0.04 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 290.00 | 122.70 | 129.30 | 126.00 | 53.32 | 0.00 | 0.00% | 0.43 | 0 | 70 | 0.86 | 1.00 | 0.00 | -0.05 | 8/7/2025 | 8/22/2025 3:59:56 PM EST |
| 300.00 | 112.90 | 119.20 | 116.05 | 82.00 | 0.00 | 0.00% | 0.39 | 0 | 77 | 0.79 | 0.99 | 0.00 | -0.06 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 310.00 | 103.30 | 110.00 | 106.65 | 105.48 | +11.48 | +12.22% | 0.34 | 2 | 6 | 0.81 | 0.98 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 320.00 | 93.40 | 100.00 | 96.70 | 87.70 | 0.00 | 0.00% | 0.30 | 0 | 66 | 0.73 | 0.96 | 0.00 | -0.12 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 330.00 | 83.90 | 90.20 | 87.05 | 87.21 | +14.91 | +20.63% | 0.26 | 5 | 30 | 0.67 | 0.95 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 340.00 | 74.60 | 80.90 | 77.75 | 78.17 | +23.17 | +42.13% | 0.23 | 4 | 85 | 0.64 | 0.93 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 350.00 | 65.40 | 71.60 | 68.50 | 64.50 | +2.50 | +4.04% | 0.20 | 189 | 225 | 0.60 | 0.90 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 360.00 | 55.90 | 62.70 | 59.30 | 53.05 | +1.05 | +2.02% | 0.16 | 1 | 195 | 0.58 | 0.88 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 370.00 | 47.80 | 54.30 | 51.05 | 48.00 | +3.45 | +7.75% | 0.14 | 2 | 213 | 0.42 | 0.83 | 0.00 | -0.27 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 380.00 | 40.00 | 45.90 | 42.95 | 38.50 | +0.30 | +0.79% | 0.11 | 2 | 150 | 0.43 | 0.78 | 0.01 | -0.29 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 390.00 | 32.90 | 39.20 | 36.05 | 35.28 | +5.48 | +18.39% | 0.09 | 1 | 16 | 0.44 | 0.72 | 0.01 | -0.32 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 400.00 | 26.50 | 31.00 | 28.75 | 28.95 | +3.35 | +13.09% | 0.07 | 18 | 483 | 0.44 | 0.65 | 0.01 | -0.33 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 410.00 | 22.30 | 26.60 | 24.45 | 21.80 | +1.70 | +8.46% | 0.06 | 11 | 168 | 0.46 | 0.57 | 0.01 | -0.35 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 420.00 | 16.20 | 21.90 | 19.05 | 16.50 | -0.29 | -1.73% | 0.05 | 12 | 74 | 0.45 | 0.49 | 0.01 | -0.35 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 430.00 | 12.10 | 18.50 | 15.30 | 14.13 | +1.06 | +8.11% | 0.04 | 11 | 261 | 0.46 | 0.41 | 0.01 | -0.34 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 440.00 | 9.40 | 13.70 | 11.55 | 12.00 | +2.90 | +31.87% | 0.03 | 11 | 17 | 0.45 | 0.35 | 0.01 | -0.33 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 450.00 | 8.20 | 11.30 | 9.75 | 7.90 | -0.90 | -10.23% | 0.02 | 2 | 37 | 0.47 | 0.29 | 0.01 | -0.33 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 460.00 | 6.00 | 10.00 | 8.00 | 7.00 | +0.15 | +2.19% | 0.02 | 4 | 16 | 0.50 | 0.26 | 0.01 | -0.33 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 470.00 | 3.70 | 6.80 | 5.25 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.47 | 0.22 | 0.00 | -0.32 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 480.00 | 4.80 | 5.60 | 5.20 | 4.00 | -0.50 | -11.12% | 0.01 | 79 | 135 | 0.52 | 0.20 | 0.00 | -0.33 | 8/22/2025 | 8/22/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 3.60 | 1.80 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 3.60 | 1.80 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 3.70 | 1.85 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.28 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 3.70 | 1.85 | 2.63 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.20 | 0.00 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 3.80 | 1.90 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.13 | 0.00 | 0.00 | -0.02 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 3.40 | 1.70 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 195 | 1.02 | 0.00 | 0.00 | -0.04 | 8/12/2025 | 8/22/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 3.90 | 1.95 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.98 | 0.00 | 0.00 | -0.05 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 3.50 | 1.75 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.88 | -0.01 | 0.00 | -0.06 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 310.00 | 0.00 | 3.60 | 1.80 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | -0.02 | 0.00 | -0.08 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 320.00 | 0.10 | 4.00 | 2.05 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.59 | -0.04 | 0.00 | -0.12 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 330.00 | 0.80 | 2.00 | 1.40 | 1.00 | -0.47 | -31.98% | 0.00 | 82 | 56 | 0.54 | -0.05 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 340.00 | 1.20 | 4.80 | 3.00 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.57 | -0.07 | 0.00 | -0.16 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 350.00 | 0.85 | 4.30 | 2.58 | 2.32 | -0.73 | -23.94% | 0.01 | 20 | 56 | 0.49 | -0.10 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 360.00 | 2.80 | 7.00 | 4.90 | 4.30 | +0.30 | +7.50% | 0.01 | 5 | 155 | 0.53 | -0.12 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 370.00 | 2.00 | 6.50 | 4.25 | 4.58 | -2.22 | -32.65% | 0.01 | 18 | 89 | 0.44 | -0.17 | 0.00 | -0.27 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 380.00 | 4.60 | 9.40 | 7.00 | 7.50 | -1.70 | -18.48% | 0.02 | 3 | 94 | 0.47 | -0.22 | 0.01 | -0.29 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 390.00 | 6.00 | 12.00 | 9.00 | 10.95 | -7.75 | -41.45% | 0.02 | 1 | 10 | 0.45 | -0.28 | 0.01 | -0.32 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 400.00 | 10.50 | 16.90 | 13.70 | 14.00 | -3.55 | -20.23% | 0.03 | 12 | 257 | 0.47 | -0.35 | 0.01 | -0.33 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 410.00 | 14.70 | 21.40 | 18.05 | 20.20 | -2.20 | -9.83% | 0.04 | 3 | 4 | 0.46 | -0.43 | 0.01 | -0.35 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 420.00 | 22.30 | 25.80 | 24.05 | 24.30 | -57.90 | -70.44% | 0.06 | 1 | 1 | 0.48 | -0.51 | 0.01 | -0.35 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 430.00 | 25.10 | 33.10 | 29.10 | % | 0.07 | 0 | 0 | 0.46 | -0.59 | 0.01 | -0.34 | 8/22/2025 3:59:56 PM EST | |||
| 440.00 | 32.60 | 39.40 | 36.00 | 101.60 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.46 | -0.65 | 0.01 | -0.33 | 8/6/2025 | 8/22/2025 3:59:56 PM EST |
| 450.00 | 40.10 | 47.20 | 43.65 | 111.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.47 | -0.71 | 0.01 | -0.33 | 8/6/2025 | 8/22/2025 3:59:56 PM EST |
| 460.00 | 47.70 | 54.90 | 51.30 | % | 0.11 | 0 | 0 | 0.46 | -0.74 | 0.01 | -0.33 | 8/22/2025 3:59:56 PM EST | |||
| 470.00 | 56.60 | 63.40 | 60.00 | % | 0.13 | 0 | 0 | 0.47 | -0.78 | 0.00 | -0.32 | 8/22/2025 3:59:56 PM EST | |||
| 480.00 | 65.50 | 73.00 | 69.25 | % | 0.14 | 0 | 0 | 0.47 | -0.80 | 0.00 | -0.33 | 8/22/2025 3:59:56 PM EST |