MDGL Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 185.00 | 335.00 | 358.00 | 367.00 | 0.00 | 1 | 2 | 236.4% |
| 190.00 | 330.00 | 353.00 | 361.90 | 0.00 | 0 | 1 | 228.3% |
| 195.00 | 325.00 | 348.30 | 356.90 | 0.00 | 1 | 2 | 230.3% |
| 200.00 | 320.00 | 343.20 | 352.90 | 0.00 | 0 | 1 | 241.6% |
| 210.00 | 310.00 | 333.10 | 342.20 | 0.00 | 1 | 1 | 216.7% |
| 220.00 | 331.50 | 323.90 | 332.40 | 0.00 | 0 | 1 | 223.1% |
| 230.00 | 286.00 | 313.20 | 322.60 | 0.00 | 0 | 3 | 206.0% |
| 240.00 | 276.00 | 303.60 | 312.00 | 0.00 | 3 | 3 | 193.6% |
| 250.00 | 244.80 | 181.00 | 189.80 | 0.00 | 2 | 1 | 0.0% |
| 260.00 | 287.00 | 219.20 | 228.00 | 0.00 | 0 | 0 | 0.0% |
| 270.00 | 278.00 | 209.50 | 218.00 | 0.00 | 0 | 0 | 0.0% |
| 280.00 | 268.00 | 199.70 | 208.40 | 0.00 | 0 | 0 | 0.0% |
| 290.00 | 157.00 | 270.70 | 279.00 | 0.00 | 0 | 1 | 299.6% |
| 300.00 | 283.43 | 192.10 | 200.80 | 0.00 | 3 | 2 | 0.0% |
| 310.00 | 205.00 | 233.90 | 241.50 | 0.00 | 1 | 1 | 135.8% |
| 320.00 | 230.00 | 161.70 | 169.70 | 0.00 | 1 | 8 | 0.0% |
| 330.00 | 163.00 | 214.10 | 221.00 | 0.00 | 1 | 9 | 118.7% |
| 340.00 | 107.00 | 204.10 | 211.50 | 0.00 | 2 | 11 | 118.1% |
| 350.00 | 108.00 | 194.10 | 201.60 | 0.00 | 1 | 1 | 112.7% |
| 360.00 | 235.00 | 205.60 | 213.10 | 0.00 | 1 | 1 | 238.0% |
| 370.00 | 160.94 | 174.20 | 181.60 | 78.94 | 10 | 10 | 101.3% |
| 380.00 | 150.09 | 164.20 | 171.40 | 0.00 | 2 | 4 | 93.6% |
| 390.00 | 151.36 | 100.10 | 108.30 | 0.00 | 2 | 3 | 0.0% |
| 400.00 | 127.00 | 144.10 | 151.50 | 0.00 | 150 | 892 | 82.2% |
| 410.00 | 49.91 | 134.30 | 141.60 | 0.00 | 1 | 3 | 78.7% |
| 420.00 | 119.70 | 124.40 | 131.60 | 21.72 | 10 | 26 | 73.7% |
| 430.00 | 40.95 | 114.50 | 121.70 | 0.00 | 10 | 14 | 69.3% |
| 440.00 | 92.77 | 104.80 | 111.90 | 0.00 | 256 | 238 | 66.2% |
| 450.00 | 90.70 | 95.10 | 102.40 | 7.70 | 10 | 37 | 63.9% |
| 460.00 | 80.37 | 85.60 | 92.90 | 0.00 | 2 | 19 | 61.5% |
| 470.00 | 70.00 | 77.30 | 83.10 | 0.00 | 1 | 43 | 60.9% |
| 480.00 | 56.07 | 68.40 | 74.80 | -5.43 | 9 | 62 | 60.9% |
| 490.00 | 62.97 | 59.70 | 66.00 | 13.97 | 2 | 36 | 58.8% |
| 500.00 | 50.00 | 50.70 | 58.50 | 9.19 | 2 | 175 | 57.4% |
| 510.00 | 32.10 | 43.40 | 50.10 | 0.00 | 1 | 73 | 56.0% |
| 520.00 | 29.40 | 35.90 | 43.00 | -1.60 | 20 | 52 | 54.8% |
| 530.00 | 25.71 | 30.30 | 36.70 | 1.79 | 1 | 6 | 55.4% |
| 540.00 | 24.22 | 24.20 | 31.40 | 0.00 | 20 | 44 | 55.1% |
| 550.00 | 21.00 | 18.30 | 26.70 | 5.50 | 3 | 93 | 54.2% |
| 560.00 | 16.10 | 14.00 | 22.70 | 0.00 | 41 | 107 | 54.4% |
| 570.00 | 7.00 | 10.00 | 17.70 | 0.00 | 2 | 8 | 52.4% |
| 580.00 | 9.00 | 7.30 | 14.70 | 1.66 | 1 | 152 | 52.7% |
| 590.00 | 6.20 | 4.20 | 11.20 | -0.22 | 1 | 2 | 50.4% |
| 600.00 | 8.14 | 4.10 | 9.60 | 3.44 | 19 | 354 | 53.7% |
| 610.00 | 4.70 | 3.50 | 6.50 | 1.20 | 4 | 10 | 53.0% |
| 620.00 | 2.68 | 0.90 | 8.40 | 0.00 | 1 | 23 | 56.6% |
| 640.00 | 1.35 | 0.50 | 6.70 | 0.00 | 1 | 13 | 61.3% |
| 650.00 | 1.65 | 0.20 | 4.10 | 0.10 | 2 | 25 | 57.7% |
| 660.00 | 1.70 | 0.30 | 6.20 | 0.00 | 7 | 107 | 67.8% |
| 670.00 | 1.20 | 0.00 | 3.50 | 0.00 | 1 | 2 | 62.4% |
| 680.00 | 1.20 | 0.00 | 4.80 | 0.00 | 4 | 7 | 70.4% |
| 700.00 | 1.00 | 0.00 | 0.90 | 0.40 | 13 | 63 | 57.6% |
| 720.00 | 0.80 | 0.15 | 3.80 | 0.00 | 3 | 4 | 80.8% |
| 740.00 | 1.00 | 0.00 | 4.80 | 0.00 | 1 | 2 | 90.4% |
| 760.00 | 30.14 | 0.05 | 8.30 | 0.00 | 41 | 21 | 108.5% |
| 860.00 | 7.60 | 0.00 | 4.80 | 0.00 | 0 | 1 | 123.6% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 185.00 | 0.20 | 0.00 | 2.00 | 0.00 | 1 | 13 | 253.3% |
| 220.00 | 2.39 | 0.00 | 4.80 | 0.00 | 1 | 1 | 248.7% |
| 230.00 | 2.41 | 0.00 | 4.80 | 0.00 | 1 | 1 | 237.7% |
| 280.00 | 1.92 | 0.00 | 4.80 | 0.00 | 0 | 3 | 188.9% |
| 290.00 | 2.22 | 0.00 | 4.80 | 0.00 | 8 | 26 | 180.2% |
| 300.00 | 0.60 | 0.00 | 5.00 | 0.00 | 1 | 44 | 173.1% |
| 310.00 | 2.50 | 0.00 | 4.80 | 0.00 | 2 | 5 | 163.6% |
| 320.00 | 0.50 | 0.00 | 5.20 | 0.00 | 0 | 1 | 158.1% |
| 330.00 | 3.13 | 0.00 | 5.20 | 0.00 | 3 | 32 | 150.3% |
| 340.00 | 3.73 | 0.00 | 5.20 | 0.00 | 3 | 5 | 142.7% |
| 350.00 | 3.10 | 0.00 | 6.80 | 0.00 | 1 | 46 | 143.3% |
| 360.00 | 4.40 | 1.55 | 10.00 | 0.00 | 1 | 4 | 154.2% |
| 370.00 | 0.53 | 0.00 | 6.80 | 0.00 | 2 | 14 | 128.4% |
| 380.00 | 0.71 | 0.00 | 6.80 | 0.00 | 32 | 34 | 121.2% |
| 390.00 | 6.56 | 0.00 | 5.00 | 0.00 | 1 | 57 | 106.5% |
| 400.00 | 1.15 | 0.00 | 5.20 | 0.00 | 1 | 440 | 100.8% |
| 410.00 | 6.06 | 0.00 | 3.40 | 0.00 | 1 | 24 | 86.1% |
| 420.00 | 12.50 | 0.00 | 3.20 | 0.00 | 10 | 15 | 79.1% |
| 430.00 | 8.00 | 0.00 | 7.00 | 0.00 | 1 | 58 | 87.7% |
| 440.00 | 2.05 | 0.00 | 4.40 | 0.00 | 2 | 15 | 72.4% |
| 450.00 | 2.00 | 0.00 | 2.15 | 0.00 | 10 | 809 | 57.0% |
| 460.00 | 2.60 | 0.20 | 4.40 | 0.00 | 31 | 175 | 61.2% |
| 470.00 | 10.93 | 0.05 | 4.80 | 0.00 | 16 | 20 | 56.0% |
| 480.00 | 4.50 | 1.70 | 6.40 | -1.46 | 1 | 11 | 58.0% |
| 490.00 | 7.40 | 1.80 | 7.70 | 0.00 | 4 | 103 | 54.3% |
| 500.00 | 7.22 | 6.00 | 8.40 | -4.58 | 6 | 70 | 55.8% |
| 510.00 | 22.00 | 5.10 | 12.90 | 0.00 | 1 | 3 | 53.6% |
| 520.00 | 31.15 | 9.00 | 15.80 | 0.00 | 2 | 15 | 54.4% |
| 530.00 | 15.96 | 13.10 | 19.50 | -8.46 | 9 | 9 | 54.7% |
| 540.00 | 113.00 | 16.90 | 23.90 | 0.00 | 2 | 5 | 53.9% |
| 560.00 | 31.64 | 26.00 | 34.10 | -91.86 | 6 | 5 | 51.2% |
| 580.00 | 166.00 | 68.10 | 71.50 | 0.00 | 0 | 6 | 113.4% |
| 600.00 | 71.98 | 117.00 | 124.90 | 0.00 | 1 | 1 | 199.8% |
| 640.00 | 107.90 | 160.00 | 167.50 | 0.00 | 0 | 1 | 234.0% |
| 740.00 | 196.70 | 188.00 | 197.30 | 0.00 | 2 | 0 | 102.1% |
| 760.00 | 216.80 | 208.00 | 217.10 | 0.00 | 1 | 0 | 107.4% |
| 780.00 | 244.00 | 295.20 | 303.90 | 0.00 | 0 | 0 | 298.4% |
| 800.00 | 246.20 | 242.00 | 250.00 | 0.00 | 0 | 1 | 0.0% |
| 820.00 | 264.00 | 260.30 | 268.60 | 0.00 | 0 | 1 | 0.0% |
Sign up free to access Options Chain Data
Explore MDGL options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.