Options Chain for MADRIGAL PHARMACEUTICALS INC COM (MDGL) - $539.00 as of 5/7/2026 5:32:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 251.10 | 260.00 | 255.55 | 247.00 | 0.00 | 0.00% | 0.91 | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/7/2026 4:00:00 PM EST |
| 290.00 | 241.60 | 250.00 | 245.80 | 237.00 | 0.00 | 0.00% | 0.85 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/7/2026 4:00:00 PM EST |
| 300.00 | 231.00 | 240.00 | 235.50 | 227.00 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/7/2026 4:00:00 PM EST |
| 310.00 | 223.00 | 229.00 | 226.00 | 238.50 | 0.00 | 0.00% | 0.73 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 4:00:00 PM EST |
| 320.00 | 211.20 | 220.00 | 215.60 | 216.65 | 0.00 | 0.00% | 0.67 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/7/2026 4:00:00 PM EST |
| 330.00 | 203.00 | 209.60 | 206.30 | 218.60 | 0.00 | 0.00% | 0.63 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 4:00:00 PM EST |
| 340.00 | 191.00 | 200.00 | 195.50 | % | 0.57 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/7/2026 4:00:00 PM EST | |||
| 350.00 | 183.10 | 189.60 | 186.35 | 198.60 | 0.00 | 0.00% | 0.53 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 4:00:00 PM EST |
| 360.00 | 171.20 | 180.00 | 175.60 | % | 0.49 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/7/2026 4:00:00 PM EST | |||
| 370.00 | 162.10 | 169.70 | 165.90 | 180.00 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 4:00:00 PM EST |
| 380.00 | 153.20 | 159.70 | 156.45 | 168.60 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.66 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 4:00:00 PM EST |
| 390.00 | 143.20 | 149.70 | 146.45 | 160.00 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 4:00:00 PM EST |
| 400.00 | 133.20 | 139.70 | 136.45 | 150.00 | 0.00 | 0.00% | 0.34 | 0 | 16 | 1.45 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 4:00:00 PM EST |
| 410.00 | 121.50 | 129.70 | 125.60 | 140.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 4:00:00 PM EST |
| 420.00 | 111.00 | 119.70 | 115.35 | 130.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 4:00:00 PM EST |
| 430.00 | 102.10 | 109.70 | 105.90 | 120.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.15 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 4:00:00 PM EST |
| 440.00 | 92.00 | 99.80 | 95.90 | 110.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.06 | 1.00 | 0.00 | -0.02 | 5/6/2026 | 5/7/2026 4:00:00 PM EST |
| 450.00 | 83.30 | 89.80 | 86.55 | 100.00 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.96 | 1.00 | 0.00 | -0.08 | 5/6/2026 | 5/7/2026 4:00:00 PM EST |
| 460.00 | 71.70 | 79.60 | 75.65 | 78.00 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.93 | 0.99 | 0.00 | -0.17 | 5/6/2026 | 5/7/2026 4:00:00 PM EST |
| 470.00 | 62.40 | 69.80 | 66.10 | 61.30 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.80 | 0.98 | 0.00 | -0.34 | 5/1/2026 | 5/7/2026 4:00:00 PM EST |
| 480.00 | 53.70 | 60.40 | 57.05 | 57.20 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.73 | 0.97 | 0.00 | -0.51 | 5/6/2026 | 5/7/2026 4:00:00 PM EST |
| 490.00 | 44.20 | 50.90 | 47.55 | 35.70 | 0.00 | 0.00% | 0.10 | 0 | 44 | 0.63 | 0.94 | 0.00 | -0.62 | 5/6/2026 | 5/7/2026 4:00:00 PM EST |
| 500.00 | 34.70 | 42.00 | 38.35 | 35.60 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.58 | 0.89 | 0.01 | -0.77 | 5/6/2026 | 5/7/2026 4:00:00 PM EST |
| 510.00 | 25.50 | 33.70 | 29.60 | 26.00 | -5.65 | -17.86% | 0.06 | 3 | 37 | 0.23 | 0.82 | 0.01 | -0.88 | 5/7/2026 | 5/7/2026 4:00:00 PM EST |
| 520.00 | 19.00 | 25.70 | 22.35 | 26.82 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.32 | 0.74 | 0.01 | -0.94 | 5/6/2026 | 5/7/2026 4:00:00 PM EST |
| 530.00 | 11.30 | 19.20 | 15.25 | 8.32 | -11.50 | -58.03% | 0.03 | 6 | 16 | 0.32 | 0.63 | 0.01 | -0.96 | 5/7/2026 | 5/7/2026 4:00:00 PM EST |
| 540.00 | 5.70 | 14.00 | 9.85 | 10.30 | +1.80 | +21.18% | 0.02 | 11 | 23 | 0.32 | 0.50 | 0.01 | -0.90 | 5/7/2026 | 5/7/2026 4:00:00 PM EST |
| 550.00 | 2.00 | 10.00 | 6.00 | 6.50 | +0.50 | +8.34% | 0.01 | 3 | 95 | 0.33 | 0.37 | 0.01 | -0.78 | 5/7/2026 | 5/7/2026 4:00:00 PM EST |
| 560.00 | 2.00 | 7.60 | 4.80 | 3.90 | -1.60 | -29.10% | 0.01 | 45 | 834 | 0.38 | 0.26 | 0.01 | -0.62 | 5/7/2026 | 5/7/2026 4:00:00 PM EST |
| 570.00 | 0.40 | 4.00 | 2.20 | 1.25 | -2.75 | -68.75% | 0.00 | 1 | 524 | 0.33 | 0.17 | 0.01 | -0.47 | 5/7/2026 | 5/7/2026 4:00:00 PM EST |
| 580.00 | 0.10 | 2.70 | 1.40 | 1.00 | -3.50 | -77.78% | 0.00 | 19 | 46 | 0.35 | 0.11 | 0.01 | -0.33 | 5/7/2026 | 5/7/2026 4:00:00 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.06 | 0.00 | -0.19 | 5/6/2026 | 5/7/2026 4:00:00 PM EST |
| 600.00 | 0.05 | 4.90 | 2.48 | 0.10 | -0.90 | -90.00% | 0.00 | 3 | 35 | 0.52 | 0.03 | 0.00 | -0.12 | 5/7/2026 | 5/7/2026 4:00:00 PM EST |
| 610.00 | 0.00 | 4.70 | 2.35 | 6.69 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.81 | 0.02 | 0.00 | -0.06 | 4/23/2026 | 5/7/2026 4:00:00 PM EST |
| 620.00 | 0.00 | 4.60 | 2.30 | 9.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.87 | 0.01 | 0.00 | -0.03 | 4/17/2026 | 5/7/2026 4:00:00 PM EST |
| 630.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.52 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/7/2026 4:00:00 PM EST |
| 640.00 | 0.00 | 4.50 | 2.25 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/7/2026 4:00:00 PM EST |
| 650.00 | 0.00 | 1.00 | 0.50 | 0.05 | -0.25 | -83.34% | 0.00 | 1 | 108 | 0.75 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 4:00:00 PM EST |
| 660.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/7/2026 4:00:00 PM EST | |||
| 670.00 | 0.00 | 4.40 | 2.20 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.15 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/7/2026 4:00:00 PM EST |
| 680.00 | 0.00 | 4.40 | 2.20 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/7/2026 4:00:00 PM EST |
| 690.00 | 0.00 | 4.40 | 2.20 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/7/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/7/2026 4:00:00 PM EST | |||
| 290.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/7/2026 4:00:00 PM EST | |||
| 300.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/7/2026 4:00:00 PM EST | |||
| 310.00 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.46 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/7/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.34 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/7/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.22 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/7/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/7/2026 4:00:00 PM EST | |||
| 350.00 | 0.00 | 4.20 | 2.10 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.99 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/7/2026 4:00:00 PM EST |
| 360.00 | 0.00 | 4.20 | 2.10 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.89 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/7/2026 4:00:00 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.78 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/7/2026 4:00:00 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.68 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/7/2026 4:00:00 PM EST |
| 390.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.31 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 4:00:00 PM EST |
| 400.00 | 0.00 | 4.30 | 2.15 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.48 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/7/2026 4:00:00 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/7/2026 4:00:00 PM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | 4.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/7/2026 4:00:00 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.19 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 4:00:00 PM EST |
| 440.00 | 0.00 | 4.30 | 2.15 | 0.20 | -6.80 | -97.15% | 0.00 | 1 | 3 | 1.09 | 0.00 | 0.00 | -0.02 | 5/7/2026 | 5/7/2026 4:00:00 PM EST |
| 450.00 | 0.00 | 1.70 | 0.85 | 0.05 | -1.08 | -95.58% | 0.00 | 2 | 26 | 0.78 | 0.00 | 0.00 | -0.08 | 5/7/2026 | 5/7/2026 4:00:00 PM EST |
| 460.00 | 0.00 | 2.70 | 1.35 | 1.11 | -9.09 | -89.12% | 0.00 | 2 | 40 | 0.79 | -0.01 | 0.00 | -0.17 | 5/7/2026 | 5/7/2026 4:00:00 PM EST |
| 470.00 | 0.00 | 4.50 | 2.25 | 1.40 | -0.10 | -6.67% | 0.00 | 2 | 456 | 0.82 | -0.02 | 0.00 | -0.34 | 5/7/2026 | 5/7/2026 4:00:00 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 17.00 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.74 | -0.03 | 0.00 | -0.51 | 5/5/2026 | 5/7/2026 4:00:00 PM EST |
| 490.00 | 0.00 | 5.30 | 2.65 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.68 | -0.06 | 0.00 | -0.62 | 5/6/2026 | 5/7/2026 4:00:00 PM EST |
| 500.00 | 0.05 | 6.20 | 3.13 | 3.00 | +1.00 | +50.00% | 0.01 | 5 | 54 | 0.47 | -0.11 | 0.01 | -0.77 | 5/7/2026 | 5/7/2026 4:00:00 PM EST |
| 510.00 | 0.40 | 6.70 | 3.55 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 691 | 0.42 | -0.18 | 0.01 | -0.88 | 5/6/2026 | 5/7/2026 4:00:00 PM EST |
| 520.00 | 2.10 | 9.80 | 5.95 | 13.05 | +4.55 | +53.53% | 0.01 | 2 | 13 | 0.41 | -0.26 | 0.01 | -0.94 | 5/7/2026 | 5/7/2026 4:00:00 PM EST |
| 530.00 | 4.80 | 13.00 | 8.90 | 13.40 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.42 | -0.37 | 0.01 | -0.96 | 5/6/2026 | 5/7/2026 4:00:00 PM EST |
| 540.00 | 10.40 | 17.60 | 14.00 | 24.60 | % | 0.03 | 6 | 0 | 0.42 | -0.50 | 0.01 | -0.90 | 5/7/2026 | 5/7/2026 4:00:00 PM EST | |
| 550.00 | 16.80 | 24.30 | 20.55 | 31.20 | +1.40 | +4.70% | 0.04 | 2 | 21 | 0.41 | -0.63 | 0.01 | -0.78 | 5/7/2026 | 5/7/2026 4:00:00 PM EST |
| 560.00 | 23.60 | 32.00 | 27.80 | % | 0.05 | 0 | 0 | 0.53 | -0.74 | 0.01 | -0.62 | 5/7/2026 4:00:00 PM EST | |||
| 570.00 | 31.30 | 40.90 | 36.10 | % | 0.06 | 0 | 0 | 0.54 | -0.83 | 0.01 | -0.47 | 5/7/2026 4:00:00 PM EST | |||
| 580.00 | 42.20 | 49.00 | 45.60 | 43.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.63 | -0.89 | 0.01 | -0.33 | 5/6/2026 | 5/7/2026 4:00:00 PM EST |
| 590.00 | 51.50 | 58.90 | 55.20 | 61.60 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.74 | -0.94 | 0.00 | -0.19 | 5/6/2026 | 5/7/2026 4:00:00 PM EST |
| 600.00 | 61.10 | 69.00 | 65.05 | % | 0.11 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.12 | 5/7/2026 4:00:00 PM EST | |||
| 610.00 | 71.00 | 77.40 | 74.20 | 81.30 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.82 | -0.98 | 0.00 | -0.06 | 5/6/2026 | 5/7/2026 4:00:00 PM EST |
| 620.00 | 80.00 | 89.00 | 84.50 | 71.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.03 | 5/6/2026 | 5/7/2026 4:00:00 PM EST |
| 630.00 | 90.00 | 99.00 | 94.50 | 81.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.02 | 5/6/2026 | 5/7/2026 4:00:00 PM EST |
| 640.00 | 100.00 | 109.00 | 104.50 | 91.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 4:00:00 PM EST |
| 650.00 | 110.00 | 119.00 | 114.50 | 101.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 4:00:00 PM EST |
| 660.00 | 120.00 | 129.00 | 124.50 | 148.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 5/7/2026 4:00:00 PM EST |
| 670.00 | 130.00 | 138.70 | 134.35 | % | 0.20 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/7/2026 4:00:00 PM EST | |||
| 680.00 | 140.00 | 149.00 | 144.50 | % | 0.21 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/7/2026 4:00:00 PM EST | |||
| 690.00 | 150.00 | 159.00 | 154.50 | % | 0.22 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/7/2026 4:00:00 PM EST |