Options Chain for MADRIGAL PHARMACEUTICALS INC COM (MDGL) - $396.32 as of 11/3/2026 8:25:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 74.80 | 82.30 | 78.55 | 87.80 | % | 0.25 | 16 | 0 | 0.94 | 0.95 | 0.00 | -0.16 | 11/3/2026 | 11/3/2026 3:59:56 PM EST | |
| 330.00 | 65.60 | 73.20 | 69.40 | 79.90 | % | 0.21 | 5 | 0 | 0.88 | 0.93 | 0.00 | -0.23 | 11/3/2026 | 11/3/2026 3:59:56 PM EST | |
| 340.00 | 56.80 | 64.30 | 60.55 | 69.60 | % | 0.18 | 14 | 0 | 0.84 | 0.89 | 0.00 | -0.30 | 11/3/2026 | 11/3/2026 3:59:56 PM EST | |
| 350.00 | 48.40 | 55.90 | 52.15 | 102.00 | % | 0.15 | 4 | 0 | 0.61 | 0.85 | 0.00 | -0.38 | 11/3/2026 | 11/3/2026 3:59:56 PM EST | |
| 360.00 | 40.40 | 48.00 | 44.20 | % | 0.12 | 0 | 0 | 0.63 | 0.79 | 0.01 | -0.46 | 11/3/2026 3:59:56 PM EST | |||
| 370.00 | 33.00 | 40.60 | 36.80 | 36.50 | % | 0.10 | 10 | 0 | 0.62 | 0.73 | 0.01 | -0.54 | 11/3/2026 | 11/3/2026 3:59:56 PM EST | |
| 380.00 | 26.00 | 33.70 | 29.85 | % | 0.08 | 0 | 0 | 0.60 | 0.66 | 0.01 | -0.59 | 11/3/2026 3:59:56 PM EST | |||
| 390.00 | 20.00 | 27.60 | 23.80 | 27.00 | -41.04 | -60.32% | 0.06 | 8 | 3 | 0.59 | 0.58 | 0.01 | -0.63 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 400.00 | 15.80 | 22.80 | 19.30 | 19.00 | -65.00 | -77.39% | 0.05 | 19 | 1 | 0.60 | 0.51 | 0.01 | -0.64 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 410.00 | 12.60 | 19.00 | 15.80 | 15.00 | -39.50 | -72.48% | 0.04 | 20 | 1 | 0.62 | 0.44 | 0.01 | -0.63 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 420.00 | 9.00 | 16.00 | 12.50 | 13.60 | % | 0.03 | 15 | 0 | 0.62 | 0.37 | 0.01 | -0.60 | 11/3/2026 | 11/3/2026 3:59:56 PM EST | |
| 430.00 | 9.00 | 12.90 | 10.95 | 11.20 | -21.50 | -65.75% | 0.03 | 29 | 16 | 0.66 | 0.30 | 0.01 | -0.55 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 440.00 | 4.10 | 12.00 | 8.05 | 8.50 | -21.90 | -72.04% | 0.02 | 5 | 14 | 0.64 | 0.25 | 0.01 | -0.50 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 450.00 | 3.20 | 8.50 | 5.85 | 5.80 | -16.70 | -74.23% | 0.01 | 52 | 8 | 0.63 | 0.20 | 0.01 | -0.43 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 460.00 | 1.20 | 8.70 | 4.95 | 11.87 | -12.77 | -51.83% | 0.01 | 5 | 6 | 0.63 | 0.16 | 0.00 | -0.37 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 470.00 | 0.95 | 5.50 | 3.23 | 3.46 | -11.69 | -77.17% | 0.01 | 15 | 156 | 0.61 | 0.12 | 0.00 | -0.31 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 480.00 | 2.00 | 6.20 | 4.10 | 3.90 | -12.10 | -75.63% | 0.01 | 59 | 19 | 0.73 | 0.09 | 0.00 | -0.25 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 490.00 | 0.45 | 7.70 | 4.08 | 5.30 | -20.00 | -79.06% | 0.01 | 4 | 6 | 0.73 | 0.07 | 0.00 | -0.20 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 500.00 | 1.00 | 4.00 | 2.50 | 1.57 | -7.93 | -83.48% | 0.01 | 23 | 32 | 0.73 | 0.05 | 0.00 | -0.16 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 510.00 | 0.00 | 4.90 | 2.45 | 1.85 | -5.91 | -76.16% | 0.00 | 6 | 6 | 0.96 | 0.04 | 0.00 | -0.12 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 520.00 | 0.00 | 4.90 | 2.45 | 1.30 | -7.00 | -84.34% | 0.00 | 4 | 8 | 1.01 | 0.03 | 0.00 | -0.09 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 530.00 | 0.00 | 4.90 | 2.45 | 8.25 | +0.85 | +11.49% | 0.00 | 1 | 57 | 0.79 | 0.02 | 0.00 | -0.08 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 540.00 | 0.00 | 4.90 | 2.45 | 3.80 | -6.80 | -64.16% | 0.00 | 4 | 2 | 1.10 | 0.01 | 0.00 | -0.05 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 550.00 | 0.10 | 4.90 | 2.50 | 0.70 | -4.42 | -86.33% | 0.00 | 9 | 13 | 0.90 | 0.01 | 0.00 | -0.04 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 560.00 | 0.05 | 4.90 | 2.48 | 10.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.89 | 0.01 | 0.00 | -0.03 | 10/21/2026 | 11/3/2026 3:59:56 PM EST |
| 570.00 | 0.00 | 4.90 | 2.45 | 3.62 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.23 | 0.00 | 0.00 | -0.02 | 10/28/2026 | 11/3/2026 3:59:56 PM EST |
| 580.00 | 0.05 | 4.90 | 2.48 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.95 | 0.00 | 0.00 | -0.02 | 10/21/2026 | 11/3/2026 3:59:56 PM EST |
| 590.00 | 0.00 | 4.90 | 2.45 | 2.65 | -1.80 | -40.45% | 0.00 | 4 | 16 | 1.31 | 0.00 | 0.00 | -0.01 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 600.00 | 0.00 | 4.90 | 2.45 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.35 | 0.00 | 0.00 | -0.01 | 10/27/2026 | 11/3/2026 3:59:56 PM EST |
| 610.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/3/2026 3:59:56 PM EST | |||
| 620.00 | 0.00 | 4.90 | 2.45 | 2.25 | +0.65 | +40.63% | 0.00 | 3 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 630.00 | 0.10 | 1.50 | 0.80 | 0.15 | -2.10 | -93.34% | 0.00 | 1 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 640.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/3/2026 3:59:56 PM EST |
| 650.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/3/2026 3:59:56 PM EST | |||
| 660.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/3/2026 3:59:56 PM EST | |||
| 670.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/3/2026 3:59:56 PM EST | |||
| 680.00 | 0.00 | 4.90 | 2.45 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 11/3/2026 3:59:56 PM EST |
| 690.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/3/2026 3:59:56 PM EST | |||
| 700.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/3/2026 3:59:56 PM EST | |||
| 710.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.28 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/3/2026 3:59:56 PM EST |
| 720.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/3/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 0.20 | 3.00 | 1.60 | 2.11 | -1.46 | -40.90% | 0.01 | 9 | 15 | 0.63 | -0.05 | 0.00 | -0.16 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 330.00 | 0.05 | 4.30 | 2.18 | 3.97 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.55 | -0.07 | 0.00 | -0.23 | 11/2/2026 | 11/3/2026 3:59:56 PM EST |
| 340.00 | 1.60 | 4.60 | 3.10 | 4.00 | +0.50 | +14.29% | 0.01 | 26 | 15 | 0.62 | -0.11 | 0.00 | -0.30 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 350.00 | 1.15 | 9.30 | 5.23 | 3.70 | -1.30 | -26.00% | 0.01 | 2 | 40 | 0.62 | -0.15 | 0.00 | -0.38 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 360.00 | 3.30 | 11.10 | 7.20 | 0.70 | -7.50 | -91.47% | 0.02 | 1 | 30 | 0.62 | -0.21 | 0.01 | -0.46 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 370.00 | 6.30 | 13.80 | 10.05 | 10.00 | +2.18 | +27.88% | 0.03 | 332 | 290 | 0.57 | -0.27 | 0.01 | -0.54 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 380.00 | 9.00 | 15.00 | 12.00 | 12.16 | +0.86 | +7.62% | 0.03 | 6 | 64 | 0.58 | -0.34 | 0.01 | -0.59 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 390.00 | 13.80 | 20.70 | 17.25 | 14.53 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.61 | -0.42 | 0.01 | -0.63 | 11/2/2026 | 11/3/2026 3:59:56 PM EST |
| 400.00 | 19.90 | 24.30 | 22.10 | 22.80 | +5.80 | +34.12% | 0.06 | 239 | 208 | 0.61 | -0.49 | 0.01 | -0.64 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 410.00 | 26.00 | 33.00 | 29.50 | 26.50 | +5.65 | +27.10% | 0.07 | 10 | 9 | 0.65 | -0.56 | 0.01 | -0.63 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 420.00 | 32.50 | 39.80 | 36.15 | 29.66 | +3.66 | +14.08% | 0.09 | 11 | 40 | 0.66 | -0.63 | 0.01 | -0.60 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 430.00 | 39.20 | 47.00 | 43.10 | 34.60 | +4.50 | +14.95% | 0.10 | 445 | 433 | 0.66 | -0.70 | 0.01 | -0.55 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 440.00 | 47.10 | 54.00 | 50.55 | 40.00 | +6.40 | +19.05% | 0.11 | 11 | 14 | 0.64 | -0.75 | 0.01 | -0.50 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 450.00 | 55.40 | 63.00 | 59.20 | 19.15 | -15.23 | -44.30% | 0.13 | 3 | 15 | 0.65 | -0.80 | 0.01 | -0.43 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 460.00 | 64.20 | 71.20 | 67.70 | 25.55 | -22.45 | -46.78% | 0.15 | 10 | 9 | 0.62 | -0.84 | 0.00 | -0.37 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 470.00 | 73.20 | 81.00 | 77.10 | 76.00 | +21.00 | +38.19% | 0.16 | 3 | 166 | 0.88 | -0.88 | 0.00 | -0.31 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 480.00 | 82.50 | 90.00 | 86.25 | 83.00 | +20.00 | +31.75% | 0.18 | 2 | 160 | 0.91 | -0.91 | 0.00 | -0.25 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 490.00 | 91.90 | 99.00 | 95.45 | 45.60 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.98 | -0.93 | 0.00 | -0.20 | 10/12/2026 | 11/3/2026 3:59:56 PM EST |
| 500.00 | 101.40 | 109.00 | 105.20 | 95.90 | +43.47 | +82.92% | 0.21 | 2 | 5 | 0.99 | -0.95 | 0.00 | -0.16 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 510.00 | 111.10 | 118.70 | 114.90 | 112.00 | +42.58 | +61.34% | 0.23 | 6 | 10 | 1.03 | -0.96 | 0.00 | -0.12 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 520.00 | 120.80 | 128.00 | 124.40 | 65.90 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.11 | -0.97 | 0.00 | -0.09 | 10/20/2026 | 11/3/2026 3:59:56 PM EST |
| 530.00 | 130.60 | 138.00 | 134.30 | 132.00 | +28.00 | +26.93% | 0.25 | 2 | 10 | 1.12 | -0.98 | 0.00 | -0.08 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 540.00 | 140.40 | 148.30 | 144.35 | 121.00 | +33.00 | +37.50% | 0.27 | 2 | 10 | 1.20 | -0.99 | 0.00 | -0.05 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 550.00 | 150.30 | 157.80 | 154.05 | 144.50 | % | 0.28 | 3 | 0 | 1.20 | -0.99 | 0.00 | -0.04 | 11/3/2026 | 11/3/2026 3:59:56 PM EST | |
| 560.00 | 160.20 | 167.70 | 163.95 | 160.40 | % | 0.29 | 3 | 0 | 1.29 | -0.99 | 0.00 | -0.03 | 11/3/2026 | 11/3/2026 3:59:56 PM EST | |
| 570.00 | 170.10 | 177.60 | 173.85 | 170.50 | % | 0.30 | 4 | 0 | 1.29 | -1.00 | 0.00 | -0.02 | 11/3/2026 | 11/3/2026 3:59:56 PM EST | |
| 580.00 | 180.10 | 187.60 | 183.85 | 174.20 | % | 0.32 | 1 | 0 | 1.38 | -1.00 | 0.00 | -0.02 | 11/3/2026 | 11/3/2026 3:59:56 PM EST | |
| 590.00 | 190.10 | 197.60 | 193.85 | 184.10 | % | 0.33 | 4 | 0 | 1.40 | -1.00 | 0.00 | -0.01 | 11/3/2026 | 11/3/2026 3:59:56 PM EST | |
| 600.00 | 200.10 | 207.60 | 203.85 | 177.10 | % | 0.34 | 4 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 11/3/2026 | 11/3/2026 3:59:56 PM EST | |
| 610.00 | 210.10 | 217.60 | 213.85 | 210.20 | % | 0.35 | 22 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 3:59:56 PM EST | |
| 620.00 | 220.10 | 227.60 | 223.85 | 197.10 | % | 0.36 | 5 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 3:59:56 PM EST | |
| 630.00 | 230.10 | 237.60 | 233.85 | 207.10 | % | 0.37 | 10 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 3:59:56 PM EST | |
| 640.00 | 240.10 | 247.60 | 243.85 | 217.00 | % | 0.38 | 6 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 3:59:56 PM EST | |
| 650.00 | 250.10 | 257.60 | 253.85 | 227.00 | +33.00 | +17.01% | 0.39 | 2 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |
| 660.00 | 260.10 | 267.60 | 263.85 | % | 0.40 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/3/2026 3:59:56 PM EST | |||
| 670.00 | 270.10 | 277.60 | 273.85 | % | 0.41 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/3/2026 3:59:56 PM EST | |||
| 680.00 | 280.10 | 287.60 | 283.85 | 230.20 | % | 0.42 | 5 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 3:59:56 PM EST | |
| 690.00 | 290.10 | 297.60 | 293.85 | 253.10 | % | 0.43 | 2 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 3:59:56 PM EST | |
| 700.00 | 300.10 | 307.70 | 303.90 | 245.40 | % | 0.43 | 2 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 3:59:56 PM EST | |
| 710.00 | 310.10 | 317.60 | 313.85 | 258.00 | % | 0.44 | 1 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 3:59:56 PM EST | |
| 720.00 | 320.10 | 327.70 | 323.90 | 268.00 | % | 0.45 | 1 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 3:59:56 PM EST |