$522.84
0.880.17%
Last update: Sep 22, 1:07 PM
Madrigal Pharmaceuticals Inc Option Chain
MDGLNASDAQ
Madrigal Pharmaceuticals Options
View Madrigal Pharmaceuticals (MDGL) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.40
P/C Ratio (OI)
0.45
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid298.4
Ask306.9
volume0
Intrest0
Strike
220
220
Last Price2Jun 02, 2026
Change
-0%
Bid-
Ask3.5
volume0
Intrest2
Last Price228Jul 30, 2026
Change
-0%
Bid288.5
Ask297.5
volume0
Intrest2
Strike
230
230
Last Price2.15Jun 11, 2026
Change
-0%
Bid-
Ask5.2
volume0
Intrest7
Last Price242Jul 30, 2026
Change
-0%
Bid278.5
Ask287
volume0
Intrest3
Strike
240
240
Last Price2.25Jun 11, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest6
Last Price228.9Jul 30, 2026
Change
-0%
Bid268.5
Ask277
volume0
Intrest5
Strike
250
250
Last Price-
Change
-
Bid-
Ask5.5
volume0
Intrest0
Last Price277Jul 13, 2026
Change
-0%
Bid258.6
Ask267.6
volume0
Intrest1
Strike
260
260
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price212.7Jul 30, 2026
Change
-0%
Bid248.6
Ask257.1
volume0
Intrest3
Strike
270
270
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price199.8Jul 30, 2026
Change
-0%
Bid238.6
Ask247
volume0
Intrest1
Strike
280
280
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price195.2Jul 30, 2026
Change
-0%
Bid229
Ask237.1
volume0
Intrest2
Strike
290
290
Last Price1.97Jul 10, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest16
Last Price223Aug 26, 2026
Change
-0%
Bid219
Ask227.2
volume0
Intrest19
Strike
300
300
Last Price2.8Jul 10, 2026
Change
-0%
Bid-
Ask3
volume0
Intrest1
Last Price210Aug 25, 2026
Change
-0%
Bid209
Ask217.2
volume0
Intrest1
Strike
310
310
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price218Aug 13, 2026
Change
-0%
Bid199
Ask207.3
volume0
Intrest1
Strike
320
320
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid189
Ask197.3
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Last Price195Sep 08, 2026
Change
-0%
Bid179
Ask187.4
volume0
Intrest2
Strike
340
340
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price-
Change
-
Bid169
Ask177.4
volume0
Intrest0
Strike
350
350
Last Price4.7Aug 03, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest10
Last Price179Aug 13, 2026
Change
-0%
Bid159
Ask167.5
volume0
Intrest1
Strike
360
360
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid149.1
Ask157.5
volume0
Intrest0
Strike
370
370
Last Price0.5Sep 14, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest2
Last Price190.2Jul 17, 2026
Change
-0%
Bid139.2
Ask147.3
volume0
Intrest1
Strike
380
380
Last Price2.15Aug 13, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest2
Last Price156.59Sep 09, 2026
Change
-0%
Bid129.4
Ask137.5
volume0
Intrest3
Strike
390
390
Last Price5.78Jul 27, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest1
Last Price91Jul 30, 2026
Change
-0%
Bid120
Ask127.6
volume0
Intrest151
Strike
400
400
Last Price2.43Aug 18, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest173
Last Price134Jul 14, 2026
Change
-0%
Bid110
Ask117.8
volume0
Intrest3
Strike
410
410
Last Price50.3Mar 25, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest0
Last Price76Jul 30, 2026
Change
-0%
Bid100
Ask108
volume0
Intrest3
Strike
420
420
Last Price6.32Aug 14, 2026
Change
-0%
Bid0.05
Ask5
volume0
Intrest27
Last Price124.35Mar 27, 2026
Change
-0%
Bid91
Ask98.2
volume0
Intrest3
Strike
430
430
Last Price27.15Jun 22, 2026
Change
-0%
Bid-
Ask8
volume0
Intrest14
Last Price61.1Jul 31, 2026
Change
-0%
Bid82
Ask88.8
volume0
Intrest5
Strike
440
440
Last Price2.75Sep 03, 2026
Change
-0%
Bid0.35
Ask5
volume0
Intrest4
Last Price56Jul 30, 2026
Change
-0%
Bid73
Ask79.7
volume0
Intrest8
Strike
450
450
Last Price5.24Sep 10, 2026
Change
-0%
Bid0.7
Ask4.5
volume0
Intrest12
Last Price126.4Mar 26, 2026
Change
-0%
Bid64
Ask70.9
volume0
Intrest1
Strike
460
460
Last Price3Sep 18, 2026
Change
-0%
Bid1.1
Ask6.1
volume0
Intrest100
Last Price58.68Sep 15, 2026
Change
-0%
Bid56
Ask62.3
volume0
Intrest4
Strike
470
470
Last Price5.37Sep 21, 2026
Change
-0%
Bid2
Ask7.1
volume0
Intrest153
Last Price76Sep 09, 2026
Change
-0%
Bid48
Ask54.1
volume0
Intrest26
Strike
480
480
Last Price7.41Sep 21, 2026
Change
-0%
Bid4.8
Ask9.3
volume0
Intrest5
Last Price67.5Aug 12, 2026
Change
-0%
Bid40
Ask46.6
volume0
Intrest2
Strike
490
490
Last Price8.8Sep 22, 2026
Change
2.220%
Bid7.1
Ask12.2
volume3
Intrest20
Last Price60.48Aug 12, 2026
Change
-0%
Bid33
Ask40
volume0
Intrest22
Strike
500
500
Last Price14.1Sep 21, 2026
Change
-0%
Bid9.1
Ask15.6
volume0
Intrest179
Last Price41.01Aug 10, 2026
Change
-0%
Bid27.3
Ask33.1
volume0
Intrest53
Strike
510
510
Last Price16.24Sep 21, 2026
Change
-0%
Bid13.8
Ask19.6
volume0
Intrest11
Last Price25.39Sep 21, 2026
Change
-0%
Bid23.4
Ask27.4
volume0
Intrest903
Strike
520
520
Last Price18Sep 18, 2026
Change
-0%
Bid18.3
Ask24.2
volume0
Intrest11
Last Price20Sep 21, 2026
Change
-0%
Bid18.3
Ask22.7
volume0
Intrest6
Strike
530
530
Last Price21.1Sep 21, 2026
Change
-0%
Bid23.3
Ask29.5
volume0
Intrest11
Last Price20.94Sep 16, 2026
Change
-0%
Bid13.6
Ask18.7
volume0
Intrest7
Strike
540
540
Last Price27.82Sep 18, 2026
Change
-0%
Bid29.2
Ask35.4
volume0
Intrest86
Last Price18.63Sep 10, 2026
Change
-0%
Bid10.3
Ask15.2
volume0
Intrest49
Strike
550
550
Last Price88Jul 30, 2026
Change
-0%
Bid36
Ask43.2
volume0
Intrest1
Last Price12.1Sep 21, 2026
Change
-0%
Bid7.1
Ask12.2
volume0
Intrest24
Strike
560
560
Last Price96Jul 30, 2026
Change
-0%
Bid43
Ask50.5
volume0
Intrest1
Last Price7.9Sep 21, 2026
Change
-0%
Bid5.4
Ask9.8
volume0
Intrest30
Strike
570
570
Last Price67Aug 24, 2026
Change
-0%
Bid51
Ask58.1
volume0
Intrest1
Last Price6Sep 21, 2026
Change
-0%
Bid2.7
Ask7.8
volume0
Intrest28
Strike
580
580
Last Price-
Change
-
Bid59
Ask66.9
volume0
Intrest0
Last Price4.9Sep 21, 2026
Change
-0%
Bid1.45
Ask6.3
volume0
Intrest107
Strike
590
590
Last Price83Aug 24, 2026
Change
-0%
Bid67.7
Ask74.7
volume0
Intrest1
Last Price5Sep 22, 2026
Change
1.438.89%
Bid2.4
Ask5.8
volume10
Intrest458
Strike
600
600
Last Price-
Change
-
Bid76.7
Ask83.8
volume0
Intrest0
Last Price9.9Sep 04, 2026
Change
-0%
Bid1.2
Ask4.6
volume0
Intrest9
Strike
610
610
Last Price-
Change
-
Bid86
Ask93.1
volume0
Intrest0
Last Price10.31Sep 02, 2026
Change
-0%
Bid0.5
Ask8.7
volume0
Intrest61
Strike
620
620
Last Price-
Change
-
Bid95
Ask103.4
volume0
Intrest0
Last Price4.2Sep 15, 2026
Change
-0%
Bid0.4
Ask3.3
volume0
Intrest7
Strike
630
630
Last Price-
Change
-
Bid105
Ask112.7
volume0
Intrest0
Last Price2.25Sep 18, 2026
Change
-0%
Bid-
Ask3.2
volume0
Intrest107
Strike
640
640
Last Price135.6Mar 26, 2026
Change
-0%
Bid114.2
Ask122.7
volume0
Intrest4
Last Price2Sep 18, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest1
Strike
650
650
Last Price-
Change
-
Bid124
Ask132.5
volume0
Intrest0
Last Price5.31Sep 02, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest19
Strike
660
660
Last Price146Aug 24, 2026
Change
-0%
Bid133.4
Ask142.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
670
670
Last Price139Sep 21, 2026
Change
-0%
Bid143.9
Ask152.4
volume0
Intrest0
Last Price15.5Jul 24, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest4
Strike
680
680
Last Price-
Change
-
Bid153.9
Ask162.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid163.9
Ask172.4
volume0
Intrest0
Last Price11.3Jul 24, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest8
Strike
700
700
Last Price177Sep 16, 2026
Change
-0%
Bid173.9
Ask182.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
710
710
Last Price187Sep 16, 2026
Change
-0%
Bid183.9
Ask192.4
volume0
Intrest0
Last Price14.5Jul 09, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest5
Strike
720
720
Last Price197Sep 16, 2026
Change
-0%
Bid193.9
Ask202.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
730
730
Last Price197Sep 08, 2026
Change
-0%
Bid203.9
Ask212.4
volume0
Intrest0
Last Price8.5Jul 17, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest9
Strike
740
740
Last Price207Sep 08, 2026
Change
-0%
Bid213.9
Ask222.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
750
750
Last Price217Sep 08, 2026
Change
-0%
Bid223.9
Ask232.4
volume0
Intrest0
Last Price14.4Apr 10, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest4
Strike
760
760
Last Price229Aug 31, 2026
Change
-0%
Bid233.9
Ask242.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
770
770
Last Price224Sep 02, 2026
Change
-0%
Bid244
Ask252.4
volume0
Intrest0
Last Price0.15Sep 21, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest42
Strike
780
780
Last Price247Sep 08, 2026
Change
-0%
Bid254
Ask262.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
800
800
Last Price254Sep 02, 2026
Change
-0%
Bid274
Ask282.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
820
820
Last Price-
Change
-
Bid293.9
Ask302.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Strike
840
840
Last Price-
Change
-
Bid313.9
Ask322.4
volume0
Intrest0
