Options Chain for MADRIGAL PHARMACEUTICALS INC COM (MDGL) - $435.78 as of 10/27/2025 8:54:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 182.60 | 190.90 | 186.75 | % | 0.75 | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.04 | 10/27/2025 3:59:52 PM EST | |||
| 260.00 | 172.80 | 181.00 | 176.90 | % | 0.68 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.07 | 10/27/2025 3:59:52 PM EST | |||
| 270.00 | 162.00 | 171.90 | 166.95 | % | 0.62 | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.09 | 10/27/2025 3:59:52 PM EST | |||
| 280.00 | 152.10 | 162.00 | 157.05 | % | 0.56 | 0 | 0 | 1.29 | 0.98 | 0.00 | -0.11 | 10/27/2025 3:59:52 PM EST | |||
| 290.00 | 142.30 | 152.00 | 147.15 | % | 0.51 | 0 | 0 | 1.23 | 0.97 | 0.00 | -0.15 | 10/27/2025 3:59:52 PM EST | |||
| 300.00 | 134.20 | 142.10 | 138.15 | 162.13 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.20 | 0.96 | 0.00 | -0.17 | 9/30/2025 | 10/27/2025 3:59:52 PM EST |
| 310.00 | 123.10 | 133.00 | 128.05 | % | 0.41 | 0 | 0 | 1.13 | 0.95 | 0.00 | -0.21 | 10/27/2025 3:59:52 PM EST | |||
| 320.00 | 115.20 | 123.10 | 119.15 | % | 0.37 | 0 | 0 | 1.09 | 0.94 | 0.00 | -0.25 | 10/27/2025 3:59:52 PM EST | |||
| 330.00 | 105.00 | 113.80 | 109.40 | 112.49 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.03 | 0.92 | 0.00 | -0.30 | 10/17/2025 | 10/27/2025 3:59:52 PM EST |
| 340.00 | 96.80 | 104.70 | 100.75 | 97.00 | 0.00 | 0.00% | 0.30 | 0 | 69 | 0.68 | 0.90 | 0.00 | -0.34 | 10/21/2025 | 10/27/2025 3:59:52 PM EST |
| 350.00 | 88.60 | 95.70 | 92.15 | 82.00 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.76 | 0.87 | 0.00 | -0.40 | 10/24/2025 | 10/27/2025 3:59:52 PM EST |
| 360.00 | 78.30 | 87.00 | 82.65 | % | 0.23 | 0 | 0 | 0.73 | 0.85 | 0.00 | -0.44 | 10/27/2025 3:59:52 PM EST | |||
| 370.00 | 72.00 | 78.70 | 75.35 | 69.80 | +7.30 | +11.68% | 0.20 | 3 | 9 | 0.75 | 0.82 | 0.00 | -0.48 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 380.00 | 64.00 | 70.80 | 67.40 | 84.94 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.73 | 0.79 | 0.00 | -0.51 | 10/3/2025 | 10/27/2025 3:59:52 PM EST |
| 390.00 | 55.10 | 63.50 | 59.30 | 47.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.72 | 0.75 | 0.00 | -0.55 | 10/22/2025 | 10/27/2025 3:59:52 PM EST |
| 400.00 | 49.50 | 56.10 | 52.80 | 43.00 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.71 | 0.71 | 0.00 | -0.57 | 10/23/2025 | 10/27/2025 3:59:52 PM EST |
| 410.00 | 42.10 | 50.20 | 46.15 | 37.80 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.71 | 0.67 | 0.00 | -0.59 | 10/24/2025 | 10/27/2025 3:59:52 PM EST |
| 420.00 | 37.10 | 44.40 | 40.75 | 40.45 | +6.45 | +18.98% | 0.10 | 5 | 19 | 0.71 | 0.62 | 0.00 | -0.61 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 430.00 | 31.60 | 39.20 | 35.40 | 34.00 | +2.60 | +8.28% | 0.08 | 4 | 26 | 0.71 | 0.57 | 0.01 | -0.62 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 440.00 | 26.70 | 33.40 | 30.05 | 30.50 | +4.50 | +17.31% | 0.07 | 2 | 53 | 0.69 | 0.52 | 0.01 | -0.62 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 450.00 | 22.40 | 29.50 | 25.95 | 25.61 | +4.56 | +21.67% | 0.06 | 4 | 32 | 0.69 | 0.47 | 0.01 | -0.62 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 460.00 | 19.00 | 25.70 | 22.35 | 21.05 | +3.94 | +23.03% | 0.05 | 1 | 38 | 0.70 | 0.42 | 0.01 | -0.61 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 470.00 | 16.00 | 23.40 | 19.70 | 16.40 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.71 | 0.38 | 0.00 | -0.61 | 10/22/2025 | 10/27/2025 3:59:52 PM EST |
| 480.00 | 15.20 | 19.80 | 17.50 | 16.50 | -2.64 | -13.80% | 0.04 | 4 | 6 | 0.73 | 0.34 | 0.00 | -0.60 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 490.00 | 11.00 | 16.00 | 13.50 | 12.20 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.69 | 0.31 | 0.00 | -0.60 | 10/23/2025 | 10/27/2025 3:59:52 PM EST |
| 500.00 | 9.00 | 14.00 | 11.50 | 10.00 | +1.00 | +11.12% | 0.02 | 1 | 307 | 0.70 | 0.28 | 0.00 | -0.60 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 510.00 | 9.00 | 15.10 | 12.05 | 12.50 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.77 | 0.25 | 0.00 | -0.57 | 10/21/2025 | 10/27/2025 3:59:52 PM EST |
| 520.00 | 6.00 | 11.90 | 8.95 | 7.78 | -3.12 | -28.63% | 0.02 | 1 | 3 | 0.72 | 0.24 | 0.00 | -0.60 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 530.00 | 5.00 | 12.70 | 8.85 | 6.70 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.76 | 0.22 | 0.00 | -0.58 | 10/23/2025 | 10/27/2025 3:59:52 PM EST |
| 540.00 | 4.50 | 11.70 | 8.10 | 9.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.21 | 0.00 | -0.57 | 10/17/2025 | 10/27/2025 3:59:52 PM EST |
| 550.00 | 4.00 | 9.50 | 6.75 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 302 | 0.78 | 0.20 | 0.00 | -0.58 | 10/20/2025 | 10/27/2025 3:59:52 PM EST |
| 560.00 | 3.40 | 10.00 | 6.70 | 10.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.81 | 0.18 | 0.00 | -0.57 | 9/24/2025 | 10/27/2025 3:59:52 PM EST |
| 570.00 | 3.00 | 9.30 | 6.15 | 5.73 | % | 0.01 | 1 | 0 | 0.83 | 0.17 | 0.00 | -0.56 | 10/27/2025 | 10/27/2025 3:59:52 PM EST | |
| 580.00 | 2.60 | 7.50 | 5.05 | % | 0.01 | 0 | 0 | 0.82 | 0.17 | 0.00 | -0.58 | 10/27/2025 3:59:52 PM EST | |||
| 600.00 | 2.20 | 7.30 | 4.75 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.15 | 0.00 | -0.54 | 10/16/2025 | 10/27/2025 3:59:52 PM EST |
| 620.00 | 2.55 | 8.20 | 5.38 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.97 | 0.12 | 0.00 | -0.46 | 10/21/2025 | 10/27/2025 3:59:52 PM EST |
| 640.00 | 2.00 | 5.80 | 3.90 | % | 0.01 | 0 | 0 | 0.96 | 0.11 | 0.00 | -0.48 | 10/27/2025 3:59:52 PM EST | |||
| 660.00 | 1.60 | 7.80 | 4.70 | % | 0.01 | 0 | 0 | 1.04 | 0.09 | 0.00 | -0.41 | 10/27/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.05 | 0.60 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.90 | -0.01 | 0.00 | -0.04 | 10/20/2025 | 10/27/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 3.80 | 1.90 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.36 | -0.01 | 0.00 | -0.07 | 10/20/2025 | 10/27/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 1.29 | -0.01 | 0.00 | -0.09 | 10/27/2025 3:59:52 PM EST | |||
| 280.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.26 | -0.02 | 0.00 | -0.11 | 10/27/2025 3:59:52 PM EST | |||
| 290.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.18 | -0.03 | 0.00 | -0.15 | 10/27/2025 3:59:52 PM EST | |||
| 300.00 | 0.80 | 5.50 | 3.15 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.95 | -0.04 | 0.00 | -0.17 | 10/23/2025 | 10/27/2025 3:59:52 PM EST |
| 310.00 | 1.20 | 7.60 | 4.40 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | -0.05 | 0.00 | -0.21 | 10/20/2025 | 10/27/2025 3:59:52 PM EST |
| 320.00 | 1.60 | 7.90 | 4.75 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | -0.06 | 0.00 | -0.25 | 10/15/2025 | 10/27/2025 3:59:52 PM EST |
| 330.00 | 2.20 | 8.30 | 5.25 | % | 0.02 | 0 | 0 | 0.89 | -0.08 | 0.00 | -0.30 | 10/27/2025 3:59:52 PM EST | |||
| 340.00 | 3.40 | 8.90 | 6.15 | 5.21 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.87 | -0.10 | 0.00 | -0.34 | 10/24/2025 | 10/27/2025 3:59:52 PM EST |
| 350.00 | 4.00 | 7.00 | 5.50 | 8.69 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.77 | -0.13 | 0.00 | -0.40 | 10/23/2025 | 10/27/2025 3:59:52 PM EST |
| 360.00 | 5.20 | 10.80 | 8.00 | 8.60 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.80 | -0.15 | 0.00 | -0.44 | 10/24/2025 | 10/27/2025 3:59:52 PM EST |
| 370.00 | 6.70 | 11.00 | 8.85 | 9.00 | -2.00 | -18.19% | 0.02 | 1 | 10 | 0.75 | -0.18 | 0.00 | -0.48 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 380.00 | 8.60 | 14.50 | 11.55 | 15.00 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.76 | -0.21 | 0.00 | -0.51 | 10/22/2025 | 10/27/2025 3:59:52 PM EST |
| 390.00 | 9.00 | 16.80 | 12.90 | 18.40 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.71 | -0.25 | 0.00 | -0.55 | 10/22/2025 | 10/27/2025 3:59:52 PM EST |
| 400.00 | 12.10 | 19.90 | 16.00 | 20.65 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.71 | -0.29 | 0.00 | -0.57 | 10/24/2025 | 10/27/2025 3:59:52 PM EST |
| 410.00 | 17.50 | 23.40 | 20.45 | 23.80 | -1.20 | -4.80% | 0.05 | 1 | 44 | 0.73 | -0.33 | 0.00 | -0.59 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 420.00 | 19.70 | 27.40 | 23.55 | 32.99 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.70 | -0.38 | 0.00 | -0.61 | 10/23/2025 | 10/27/2025 3:59:52 PM EST |
| 430.00 | 24.40 | 32.20 | 28.30 | 38.41 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.70 | -0.43 | 0.01 | -0.62 | 10/23/2025 | 10/27/2025 3:59:52 PM EST |
| 440.00 | 29.50 | 37.10 | 33.30 | 38.00 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.69 | -0.48 | 0.01 | -0.62 | 10/20/2025 | 10/27/2025 3:59:52 PM EST |
| 450.00 | 35.30 | 42.70 | 39.00 | 42.89 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.69 | -0.53 | 0.01 | -0.62 | 10/6/2025 | 10/27/2025 3:59:52 PM EST |
| 460.00 | 42.00 | 49.00 | 45.50 | % | 0.10 | 0 | 0 | 0.70 | -0.58 | 0.01 | -0.61 | 10/27/2025 3:59:52 PM EST | |||
| 470.00 | 49.00 | 56.20 | 52.60 | 66.38 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.71 | -0.62 | 0.00 | -0.61 | 10/23/2025 | 10/27/2025 3:59:52 PM EST |
| 480.00 | 56.10 | 64.70 | 60.40 | 70.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.71 | -0.66 | 0.00 | -0.60 | 10/14/2025 | 10/27/2025 3:59:52 PM EST |
| 490.00 | 64.00 | 71.20 | 67.60 | % | 0.14 | 0 | 0 | 0.72 | -0.69 | 0.00 | -0.60 | 10/27/2025 3:59:52 PM EST | |||
| 500.00 | 72.10 | 80.70 | 76.40 | % | 0.15 | 0 | 0 | 0.73 | -0.72 | 0.00 | -0.60 | 10/27/2025 3:59:52 PM EST | |||
| 510.00 | 80.60 | 87.80 | 84.20 | % | 0.17 | 0 | 0 | 0.73 | -0.75 | 0.00 | -0.57 | 10/27/2025 3:59:52 PM EST | |||
| 520.00 | 89.20 | 96.50 | 92.85 | % | 0.18 | 0 | 0 | 0.75 | -0.76 | 0.00 | -0.60 | 10/27/2025 3:59:52 PM EST | |||
| 530.00 | 98.20 | 105.30 | 101.75 | % | 0.19 | 0 | 0 | 0.76 | -0.78 | 0.00 | -0.58 | 10/27/2025 3:59:52 PM EST | |||
| 540.00 | 107.20 | 115.10 | 111.15 | % | 0.21 | 0 | 0 | 0.77 | -0.79 | 0.00 | -0.57 | 10/27/2025 3:59:52 PM EST | |||
| 550.00 | 116.40 | 124.30 | 120.35 | % | 0.22 | 0 | 0 | 0.77 | -0.80 | 0.00 | -0.58 | 10/27/2025 3:59:52 PM EST | |||
| 560.00 | 125.50 | 133.60 | 129.55 | % | 0.23 | 0 | 0 | 0.78 | -0.82 | 0.00 | -0.57 | 10/27/2025 3:59:52 PM EST | |||
| 570.00 | 135.20 | 143.20 | 139.20 | % | 0.24 | 0 | 0 | 0.78 | -0.83 | 0.00 | -0.56 | 10/27/2025 3:59:52 PM EST | |||
| 580.00 | 144.70 | 152.20 | 148.45 | % | 0.26 | 0 | 0 | 1.00 | -0.83 | 0.00 | -0.58 | 10/27/2025 3:59:52 PM EST | |||
| 600.00 | 163.60 | 171.80 | 167.70 | % | 0.28 | 0 | 0 | 1.03 | -0.85 | 0.00 | -0.54 | 10/27/2025 3:59:52 PM EST | |||
| 620.00 | 183.20 | 191.00 | 187.10 | % | 0.30 | 0 | 0 | 1.07 | -0.88 | 0.00 | -0.46 | 10/27/2025 3:59:52 PM EST | |||
| 640.00 | 202.50 | 210.70 | 206.60 | % | 0.32 | 0 | 0 | 1.13 | -0.89 | 0.00 | -0.48 | 10/27/2025 3:59:52 PM EST | |||
| 660.00 | 222.10 | 230.00 | 226.05 | % | 0.34 | 0 | 0 | 1.19 | -0.91 | 0.00 | -0.41 | 10/27/2025 3:59:52 PM EST |