Options Chain for MADRIGAL PHARMACEUTICALS INC COM (MDGL) - $299.57 as of 5/8/2025 8:41:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 121.40 | 129.60 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST | |||
| 180.00 | 115.80 | 124.70 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST | |||
| 185.00 | 110.80 | 119.70 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST | |||
| 190.00 | 106.50 | 114.70 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST | |||
| 195.00 | 101.50 | 109.70 | 94.00 | 0.00 | 0.00% | 0 | 2 | 2.26 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/8/2025 3:28:56 PM EST |
| 200.00 | 96.50 | 104.70 | 124.00 | 0.00 | 0.00% | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/8/2025 3:28:56 PM EST |
| 210.00 | 85.90 | 94.80 | 121.00 | 0.00 | 0.00% | 0 | 3 | 1.94 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/8/2025 3:28:56 PM EST |
| 220.00 | 76.60 | 84.80 | 112.00 | 0.00 | 0.00% | 0 | 3 | 1.75 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/8/2025 3:28:56 PM EST |
| 230.00 | 66.00 | 74.60 | 103.00 | 0.00 | 0.00% | 0 | 4 | 1.55 | 1.00 | 0.00 | -0.02 | 4/9/2025 | 5/8/2025 3:28:56 PM EST |
| 240.00 | 56.40 | 64.70 | 88.00 | 0.00 | 0.00% | 0 | 4 | 1.37 | 0.99 | 0.00 | -0.08 | 4/7/2025 | 5/8/2025 3:28:56 PM EST |
| 250.00 | 47.40 | 54.80 | 83.00 | 0.00 | 0.00% | 0 | 27 | 1.17 | 0.98 | 0.00 | -0.25 | 4/28/2025 | 5/8/2025 3:28:56 PM EST |
| 260.00 | 37.90 | 45.20 | 72.00 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.95 | 0.00 | -0.39 | 5/1/2025 | 5/8/2025 3:28:56 PM EST |
| 270.00 | 29.30 | 35.70 | 75.00 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.89 | 0.01 | -0.52 | 5/1/2025 | 5/8/2025 3:28:56 PM EST |
| 280.00 | 21.50 | 27.50 | 19.30 | 0.00 | 0.00% | 0 | 12 | 0.82 | 0.81 | 0.01 | -0.65 | 5/7/2025 | 5/8/2025 3:28:56 PM EST |
| 290.00 | 14.40 | 19.50 | 10.60 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.70 | 0.01 | -0.72 | 5/7/2025 | 5/8/2025 3:28:56 PM EST |
| 300.00 | 8.60 | 13.40 | 7.70 | -0.80 | -9.42% | 1 | 30 | 0.51 | 0.56 | 0.02 | -0.72 | 5/8/2025 | 5/8/2025 3:28:56 PM EST |
| 310.00 | 4.80 | 9.00 | 5.00 | -2.50 | -33.34% | 6 | 28 | 0.52 | 0.40 | 0.02 | -0.65 | 5/8/2025 | 5/8/2025 3:28:56 PM EST |
| 320.00 | 3.00 | 6.30 | 3.70 | 0.00 | 0.00% | 0 | 102 | 0.56 | 0.26 | 0.01 | -0.53 | 5/7/2025 | 5/8/2025 3:28:56 PM EST |
| 330.00 | 0.25 | 3.90 | 1.50 | -1.37 | -47.74% | 1 | 21 | 0.53 | 0.18 | 0.01 | -0.46 | 5/8/2025 | 5/8/2025 3:28:56 PM EST |
| 340.00 | 0.00 | 2.05 | 1.05 | -0.80 | -43.25% | 2 | 117 | 0.62 | 0.12 | 0.01 | -0.35 | 5/8/2025 | 5/8/2025 3:28:56 PM EST |
| 350.00 | 0.55 | 2.45 | 2.21 | +1.44 | +187.02% | 5 | 51 | 0.76 | 0.08 | 0.00 | -0.29 | 5/8/2025 | 5/8/2025 3:28:56 PM EST |
| 360.00 | 0.10 | 2.20 | 0.75 | 0.00 | 0.00% | 0 | 286 | 0.73 | 0.05 | 0.00 | -0.21 | 5/7/2025 | 5/8/2025 3:28:56 PM EST |
| 370.00 | 0.10 | 1.90 | 0.50 | 0.00 | 0.00% | 0 | 40 | 0.81 | 0.03 | 0.00 | -0.14 | 5/5/2025 | 5/8/2025 3:28:56 PM EST |
| 380.00 | 0.10 | 2.85 | 0.50 | -0.35 | -41.18% | 3 | 92 | 0.94 | 0.02 | 0.00 | -0.08 | 5/8/2025 | 5/8/2025 3:28:56 PM EST |
| 390.00 | 0.40 | 2.05 | 6.75 | 0.00 | 0.00% | 0 | 30 | 0.95 | 0.01 | 0.00 | -0.06 | 4/30/2025 | 5/8/2025 3:28:56 PM EST |
| 400.00 | 0.00 | 1.95 | 0.50 | 0.00 | 0.00% | 0 | 324 | 1.30 | 0.00 | 0.00 | -0.01 | 5/6/2025 | 5/8/2025 3:28:56 PM EST |
| 410.00 | 0.10 | 1.00 | 0.50 | 0.00 | 0.00% | 1 | 20 | 1.02 | 0.00 | 0.00 | -0.01 | 5/8/2025 | 5/8/2025 3:28:56 PM EST |
| 420.00 | 0.05 | 4.20 | 0.79 | 0.00 | 0.00% | 0 | 100 | 1.29 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/8/2025 3:28:56 PM EST |
| 430.00 | 0.00 | 4.00 | 0.26 | 0.00 | 0.00% | 0 | 12 | 1.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/8/2025 3:28:56 PM EST |
| 440.00 | 0.00 | 3.90 | 0.50 | 0.00 | 0.00% | 0 | 4 | 1.87 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/8/2025 3:28:56 PM EST |
| 450.00 | 0.00 | 3.90 | 2.25 | 0.00 | 0.00% | 0 | 4 | 1.95 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/8/2025 3:28:56 PM EST |
| 460.00 | 0.00 | 3.90 | 2.41 | 0.00 | 0.00% | 0 | 6 | 2.02 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/8/2025 3:28:56 PM EST |
| 470.00 | 0.00 | 3.90 | 2.50 | 0.00 | 0.00% | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/8/2025 3:28:56 PM EST |
| 480.00 | 0.00 | 3.80 | 0.65 | 0.00 | 0.00% | 0 | 14 | 2.15 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/8/2025 3:28:56 PM EST |
| 490.00 | 0.00 | 2.65 | 1.00 | 0.00 | 0.00% | 0 | 43 | 2.05 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/8/2025 3:28:56 PM EST |
| 500.00 | 0.00 | 3.80 | 2.41 | 0.00 | 0.00% | 0 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:28:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 3.60 | 0.70 | 0.00 | 0.00% | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/8/2025 3:28:56 PM EST |
| 180.00 | 0.00 | 3.60 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST | |||
| 185.00 | 0.00 | 3.60 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST | |||
| 190.00 | 0.00 | 3.70 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST | |||
| 195.00 | 0.00 | 3.70 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST | |||
| 200.00 | 0.00 | 3.70 | 2.00 | 0.00 | 0.00% | 0 | 32 | 2.16 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/8/2025 3:28:56 PM EST |
| 210.00 | 0.00 | 3.70 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/8/2025 3:28:56 PM EST |
| 220.00 | 0.00 | 3.80 | 3.00 | 0.00 | 0.00% | 0 | 4 | 1.77 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/8/2025 3:28:56 PM EST |
| 230.00 | 0.00 | 3.90 | 1.23 | 0.00 | 0.00% | 0 | 25 | 1.59 | 0.00 | 0.00 | -0.02 | 5/2/2025 | 5/8/2025 3:28:56 PM EST |
| 240.00 | 0.00 | 4.00 | 6.70 | 0.00 | 0.00% | 0 | 1 | 1.42 | -0.01 | 0.00 | -0.08 | 4/21/2025 | 5/8/2025 3:28:56 PM EST |
| 250.00 | 0.00 | 4.10 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.24 | -0.02 | 0.00 | -0.25 | 5/5/2025 | 5/8/2025 3:28:56 PM EST |
| 260.00 | 0.10 | 2.85 | 1.56 | 0.00 | 0.00% | 0 | 10 | 0.74 | -0.05 | 0.00 | -0.39 | 4/30/2025 | 5/8/2025 3:28:56 PM EST |
| 270.00 | 0.00 | 3.30 | 1.47 | -1.53 | -51.00% | 1 | 10 | 0.67 | -0.11 | 0.01 | -0.52 | 5/8/2025 | 5/8/2025 3:28:56 PM EST |
| 280.00 | 0.70 | 5.00 | 3.20 | -1.80 | -36.00% | 1 | 217 | 0.58 | -0.19 | 0.01 | -0.65 | 5/8/2025 | 5/8/2025 3:28:56 PM EST |
| 290.00 | 3.10 | 7.90 | 7.50 | 0.00 | 0.00% | 0 | 16 | 0.63 | -0.30 | 0.01 | -0.72 | 5/7/2025 | 5/8/2025 3:28:56 PM EST |
| 300.00 | 7.30 | 11.80 | 11.69 | 0.00 | 0.00% | 0 | 101 | 0.58 | -0.44 | 0.02 | -0.72 | 5/6/2025 | 5/8/2025 3:28:56 PM EST |
| 310.00 | 12.20 | 17.60 | 11.00 | 0.00 | 0.00% | 0 | 163 | 0.54 | -0.60 | 0.02 | -0.65 | 5/1/2025 | 5/8/2025 3:28:56 PM EST |
| 320.00 | 19.40 | 24.80 | 9.00 | 0.00 | 0.00% | 0 | 82 | 0.75 | -0.74 | 0.01 | -0.53 | 5/1/2025 | 5/8/2025 3:28:56 PM EST |
| 330.00 | 27.90 | 33.50 | 23.10 | 0.00 | 0.00% | 0 | 22 | 0.88 | -0.82 | 0.01 | -0.46 | 5/5/2025 | 5/8/2025 3:28:56 PM EST |
| 340.00 | 36.90 | 44.20 | 42.00 | 0.00 | 0.00% | 0 | 5 | 0.98 | -0.88 | 0.01 | -0.35 | 5/7/2025 | 5/8/2025 3:28:56 PM EST |
| 350.00 | 46.50 | 54.00 | 30.05 | 0.00 | 0.00% | 0 | 2 | 1.08 | -0.92 | 0.00 | -0.29 | 4/29/2025 | 5/8/2025 3:28:56 PM EST |
| 360.00 | 56.40 | 63.70 | 68.36 | +7.36 | +12.07% | 1 | 8 | 1.19 | -0.95 | 0.00 | -0.21 | 5/8/2025 | 5/8/2025 3:28:56 PM EST |
| 370.00 | 66.30 | 73.80 | 78.26 | +40.26 | +105.95% | 1 | 2 | 1.30 | -0.97 | 0.00 | -0.14 | 5/8/2025 | 5/8/2025 3:28:56 PM EST |
| 380.00 | 76.30 | 83.70 | 70.90 | 0.00 | 0.00% | 0 | 0 | 1.41 | -0.98 | 0.00 | -0.08 | 4/15/2025 | 5/8/2025 3:28:56 PM EST |
| 390.00 | 86.20 | 93.70 | 84.00 | 0.00 | 0.00% | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.06 | 4/16/2025 | 5/8/2025 3:28:56 PM EST |
| 400.00 | 95.90 | 104.80 | 90.45 | 0.00 | 0.00% | 0 | 4 | 1.71 | -1.00 | 0.00 | -0.01 | 4/16/2025 | 5/8/2025 3:28:56 PM EST |
| 410.00 | 105.90 | 114.10 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | -0.01 | 5/8/2025 3:28:56 PM EST | |||
| 420.00 | 115.90 | 124.00 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | -0.01 | 5/8/2025 3:28:56 PM EST | |||
| 430.00 | 125.90 | 134.70 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST | |||
| 440.00 | 135.80 | 144.00 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST | |||
| 450.00 | 145.80 | 154.00 | 151.80 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/8/2025 3:28:56 PM EST |
| 460.00 | 155.70 | 164.60 | 116.00 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 5/8/2025 3:28:56 PM EST |
| 470.00 | 165.70 | 173.90 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST | |||
| 480.00 | 175.70 | 183.90 | 181.30 | 0.00 | 0.00% | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/8/2025 3:28:56 PM EST |
| 490.00 | 185.70 | 193.90 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:56 PM EST | |||
| 500.00 | 195.60 | 204.50 | 185.50 | 0.00 | 0.00% | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/8/2025 3:28:56 PM EST |