Home Options MDGLChain

MDGL

Madrigal Pharmaceuticals, Inc.Close $513.47EOD only

Max Pain

$510.00

Next expiry Jun 18, 2026

Expected Move

±$49.85

9.7% from close

Price Gap

-3.47

Distance to max pain

IV Rank

Low premium

P/C OI

0.26

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects MDGL options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

MDGL Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
340.00	211.20	170.50	178.40	0.00	0	1	75.4%	0.980	0.0004	-0.128	0.069	0.261
380.00	162.00	130.90	138.90	0.00	0	2	61.8%	0.967	0.0008	-0.157	0.107	0.286
390.00	161.90	121.10	129.20	0.00	0	1	59.2%	0.960	0.0010	-0.170	0.124	0.291
420.00	133.10	92.40	100.50	0.00	1	3	52.6%	0.927	0.0018	-0.227	0.201	0.301
430.00	92.60	83.20	92.00	0.00	6	7	52.5%	0.903	0.0023	-0.270	0.249	0.298
440.00	83.80	75.20	82.10	0.00	4	5	51.0%	0.879	0.0027	-0.300	0.291	0.295
450.00	92.00	66.10	73.60	0.00	20	20	59.1%	0.815	0.0031	-0.434	0.386	0.273
460.00	62.90	57.70	64.90	0.00	0	6	56.0%	0.787	0.0036	-0.446	0.420	0.269
470.00	53.06	49.60	57.70	0.00	2	2	55.7%	0.747	0.0040	-0.483	0.463	0.258
480.00	75.00	42.00	50.20	0.00	0	1	53.9%	0.706	0.0044	-0.500	0.499	0.248
490.00	32.12	36.00	42.50	0.00	0	1	51.1%	0.663	0.0049	-0.500	0.529	0.236
500.00	34.32	30.00	36.30	0.00	5	21	50.2%	0.611	0.0053	-0.513	0.555	0.220
510.00	33.10	24.40	30.40	0.00	15	23	49.0%	0.557	0.0056	-0.512	0.572	0.203
520.00	22.60	19.10	25.20	-10.90	1	27	48.0%	0.500	0.0057	-0.505	0.577	0.184
530.00	20.35	15.10	21.80	-14.93	4	11	49.2%	0.446	0.0056	-0.510	0.572	0.165
540.00	14.90	12.00	18.10	-6.60	7	1,025	49.0%	0.393	0.0054	-0.492	0.557	0.146
550.00	16.67	9.30	15.10	0.00	1	11	49.2%	0.344	0.0052	-0.471	0.533	0.128
560.00	13.20	7.00	12.60	0.00	1	9	49.5%	0.299	0.0048	-0.446	0.503	0.112
570.00	13.50	5.10	10.40	0.00	4	7	49.7%	0.258	0.0045	-0.415	0.467	0.097
580.00	6.02	3.40	7.40	-1.48	101	1,005	47.2%	0.205	0.0042	-0.346	0.411	0.078
600.00	5.15	2.10	5.50	0.15	8	120	49.7%	0.155	0.0033	-0.304	0.344	0.059
610.00	8.00	1.70	7.00	0.00	1	11	57.4%	0.168	0.0030	-0.369	0.363	0.063
620.00	6.55	0.05	6.70	0.00	8	17	60.0%	0.156	0.0028	-0.367	0.347	0.059
630.00	8.28	0.00	4.80	0.00	0	11	57.4%	0.123	0.0024	-0.298	0.294	0.046
640.00	6.55	0.05	6.20	0.00	0	1	54.2%	0.089	0.0021	-0.223	0.234	0.034
650.00	1.75	0.05	7.80	0.00	101	296	60.2%	0.099	0.0020	-0.268	0.253	0.038
700.00	1.70	0.00	4.80	0.00	1	15	66.0%	0.060	0.0012	-0.199	0.172	0.023
720.00	1.70	0.00	4.80	0.00	0	3	70.5%	0.057	0.0011	-0.204	0.165	0.021

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
330.00	0.24	0.00	2.25	0.00	4	4	82.1%	-0.021	0.0004	-0.100	0.072	-0.009
340.00	5.00	0.00	4.80	0.00	2	2	89.2%	-0.038	0.0006	-0.180	0.119	-0.017
370.00	2.36	0.00	4.80	0.00	0	2	73.8%	-0.045	0.0009	-0.171	0.137	-0.020
390.00	6.20	0.05	5.60	0.00	0	1	66.4%	-0.057	0.0012	-0.186	0.166	-0.025
420.00	2.74	0.05	6.60	0.00	1	1	54.2%	-0.079	0.0019	-0.193	0.212	-0.034
430.00	2.50	0.20	7.10	0.00	35	36	50.6%	-0.090	0.0022	-0.200	0.236	-0.039
440.00	5.10	1.85	7.50	0.00	2	2	58.0%	-0.147	0.0027	-0.324	0.334	-0.066
450.00	5.00	2.55	8.00	0.00	5	9	53.6%	-0.166	0.0032	-0.322	0.360	-0.073
460.00	5.70	4.00	8.50	0.00	25	26	49.1%	-0.187	0.0038	-0.318	0.389	-0.083
470.00	10.10	5.20	13.00	0.00	1	151	53.1%	-0.246	0.0041	-0.401	0.456	-0.110
480.00	10.53	8.50	13.60	0.00	1	82	47.8%	-0.277	0.0048	-0.381	0.484	-0.123
500.00	19.70	15.60	21.40	2.20	1	121	47.7%	-0.386	0.0055	-0.429	0.554	-0.173
510.00	24.60	20.20	24.70	4.10	2	1,359	45.1%	-0.443	0.0060	-0.415	0.571	-0.199
520.00	19.00	25.40	31.60	0.00	10	20	47.8%	-0.500	0.0058	-0.442	0.577	-0.228
530.00	25.00	31.60	36.70	0.00	1	13	46.4%	-0.560	0.0059	-0.419	0.571	-0.256
540.00	27.80	37.50	44.00	0.00	7	8	47.9%	-0.610	0.0055	-0.416	0.555	-0.283
550.00	34.80	44.30	50.90	0.00	0	10	47.8%	-0.662	0.0053	-0.391	0.529	-0.309
580.00	55.60	67.90	75.20	0.00	0	3	50.2%	-0.778	0.0041	-0.317	0.431	-0.376
640.00	131.10	123.40	131.50	0.00	5	5	61.1%	-0.880	0.0023	-0.237	0.290	-0.462
650.00	140.80	133.20	141.00	0.00	3	6	62.3%	-0.892	0.0021	-0.218	0.269	-0.474
660.00	155.80	143.10	150.60	0.00	3	3	63.6%	-0.902	0.0019	-0.203	0.250	-0.486
670.00	165.60	152.10	160.90	0.00	6	0	67.5%	-0.901	0.0018	-0.221	0.253	-0.493
680.00	162.60	162.30	170.90	0.00	5	2	70.2%	-0.904	0.0017	-0.224	0.247	-0.503
690.00	141.00	172.90	180.90	0.00	0	0	72.8%	-0.907	0.0016	-0.227	0.241	-0.512
700.00	151.70	182.80	190.90	0.00	0	0	75.3%	-0.909	0.0015	-0.230	0.236	-0.521
710.00	202.00	192.60	200.90	0.00	0	0	77.8%	-0.912	0.0014	-0.232	0.231	-0.530

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.