MDGL - Madrigal Pharmaceuticals, Inc. - Opsjonskjede

Madrigal Pharmaceuticals, Inc.

US ˙ NasdaqGS ˙ US5588681057

Utløpsdato

Calls for markedsdato September 10, 2025

Kontrakt	Strike	By	Spør	Siste	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
MDGL20250919C00340000	340.00	86.90	95.30	0.00	0	75	110.45%	0.93	0.00	-0.52	0.09	0.08
MDGL20250919C00350000	350.00	77.10	85.40	0.00	0	112	103.89%	0.92	0.00	-0.57	0.10	0.08
MDGL20250919C00360000	360.00	69.10	75.60	84.90	1	92	86.49%	0.93	0.00	-0.45	0.10	0.08
MDGL20250919C00370000	370.00	59.40	66.00	0.00	0	177	34.41%	1.00	0.00	0.00	0.00	0.09
MDGL20250919C00380000	380.00	50.00	55.10	53.30	1	174	76.55%	0.88	0.00	-0.58	0.14	0.08
MDGL20250919C00390000	390.00	40.50	47.00	0.00	0	17	45.80%	0.94	0.00	-0.21	0.09	0.09
MDGL20250919C00400000	400.00	31.60	38.90	44.89	5	497	49.02%	0.86	0.01	-0.41	0.15	0.08
MDGL20250919C00410000	410.00	23.60	30.90	41.82	1	85	46.14%	0.79	0.01	-0.51	0.20	0.08
MDGL20250919C00420000	420.00	17.70	22.90	20.00	2	66	51.65%	0.67	0.01	-0.72	0.25	0.07
MDGL20250919C00430000	430.00	11.40	16.90	14.70	4	177	47.86%	0.56	0.01	-0.73	0.27	0.06
MDGL20250919C00440000	440.00	6.50	14.80	15.05	6	68	50.31%	0.44	0.01	-0.77	0.27	0.04
MDGL20250919C00450000	450.00	3.50	11.60	10.10	21	226	52.89%	0.34	0.01	-0.75	0.25	0.03
MDGL20250919C00460000	460.00	4.30	8.90	4.20	2	29	56.34%	0.27	0.01	-0.71	0.22	0.03
MDGL20250919C00470000	470.00	0.05	8.50	4.90	7	14	57.86%	0.20	0.01	-0.61	0.19	0.02
MDGL20250919C00480000	480.00	1.30	6.60	4.00	3	185	58.29%	0.14	0.01	-0.49	0.16	0.01
MDGL20250919C00490000	490.00	0.00	2.90	0.00	0	7	55.80%	0.09	0.00	-0.32	0.11	0.01
MDGL20250919C00500000	500.00	1.25	1.55	1.45	7	222	61.76%	0.08	0.00	-0.32	0.10	0.01
MDGL20250919C00520000	520.00	0.00	3.20	0.00	0	0	75.09%	0.07	0.00	-0.36	0.09	0.01

Puts for markedsdato September 10, 2025

Kontrakt	Strike	By	Spør	Siste	Volum	OI	IV	Delta	Gamma	Theta	Vega	Rho
MDGL20250919P00340000	340.00	0.10	3.70	0.00	0	55	97.60%	-0.05	0.00	-0.36	0.07	-0.01
MDGL20250919P00350000	350.00	0.10	3.80	0.00	0	53	88.70%	-0.06	0.00	-0.36	0.08	-0.01
MDGL20250919P00360000	360.00	0.00	3.40	0.00	0	155	79.52%	-0.06	0.00	-0.35	0.08	-0.01
MDGL20250919P00370000	370.00	0.00	3.80	1.61	1	114	71.19%	-0.07	0.00	-0.36	0.09	-0.01
MDGL20250919P00380000	380.00	1.00	2.30	1.45	1	68	62.69%	-0.09	0.00	-0.36	0.11	-0.01
MDGL20250919P00390000	390.00	1.25	6.10	0.00	0	11	61.56%	-0.13	0.01	-0.49	0.14	-0.01
MDGL20250919P00400000	400.00	2.50	7.60	1.48	6	281	53.73%	-0.16	0.01	-0.50	0.17	-0.02
MDGL20250919P00410000	410.00	3.90	9.50	3.63	5	81	51.29%	-0.24	0.01	-0.61	0.21	-0.02
MDGL20250919P00420000	420.00	6.20	10.80	0.00	0	73	52.16%	-0.34	0.01	-0.74	0.25	-0.03
MDGL20250919P00430000	430.00	9.30	17.10	8.75	5	10	47.81%	-0.45	0.01	-0.75	0.27	-0.04
MDGL20250919P00440000	440.00	15.40	20.80	16.00	6	40	51.92%	-0.57	0.01	-0.81	0.27	-0.05
MDGL20250919P00450000	450.00	22.50	29.30	0.00	0	6	51.48%	-0.68	0.01	-0.74	0.24	-0.06
MDGL20250919P00460000	460.00	30.50	37.50	0.00	0	4	53.14%	-0.76	0.01	-0.67	0.21	-0.06
MDGL20250919P00470000	470.00	39.00	45.50	0.00	0	0	57.83%	-0.82	0.01	-0.64	0.18	-0.06
MDGL20250919P00480000	480.00	48.10	56.70	0.00	0	0	59.40%	-0.87	0.01	-0.54	0.14	-0.05
MDGL20250919P00490000	490.00	57.20	63.80	0.00	0	0	58.20%	-0.93	0.00	-0.40	0.09	-0.04
MDGL20250919P00500000	500.00	66.90	73.30	0.00	0	0	59.31%	-0.96	0.00	-0.32	0.06	-0.03
MDGL20250919P00520000	520.00	86.10	94.30	0.00	0	0	65.80%	-0.98	0.00	-0.25	0.03	-0.02

Other Listings

DE:YDO1	€ 367,50
IT:1MDGL	€ 381,80
GB:0JXI

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.