Options Chain for MARKEL GROUP INC COM (MKL) - $1,778.35 as of 6/5/2026 7:32:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,520.00 | 294.00 | 310.00 | 302.00 | % | 0.20 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 1,540.00 | 274.00 | 290.00 | 282.00 | % | 0.18 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 1,560.00 | 254.00 | 270.00 | 262.00 | % | 0.17 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 6/5/2026 3:59:56 PM EST | |||
| 1,580.00 | 234.00 | 252.00 | 243.00 | % | 0.15 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 6/5/2026 3:59:56 PM EST | |||
| 1,600.00 | 214.00 | 231.40 | 222.70 | 164.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.55 | 1.00 | 0.00 | -0.05 | 4/30/2026 | 6/5/2026 3:59:56 PM EST |
| 1,620.00 | 196.00 | 209.00 | 202.50 | % | 0.12 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.13 | 6/5/2026 3:59:56 PM EST | |||
| 1,640.00 | 174.00 | 190.00 | 182.00 | % | 0.11 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.25 | 6/5/2026 3:59:56 PM EST | |||
| 1,660.00 | 157.00 | 170.00 | 163.50 | % | 0.10 | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.33 | 6/5/2026 3:59:56 PM EST | |||
| 1,680.00 | 135.00 | 151.00 | 143.00 | % | 0.09 | 0 | 0 | 0.42 | 0.97 | 0.00 | -0.24 | 6/5/2026 3:59:56 PM EST | |||
| 1,700.00 | 116.50 | 132.00 | 124.25 | % | 0.07 | 0 | 0 | 0.37 | 0.93 | 0.00 | -0.57 | 6/5/2026 3:59:56 PM EST | |||
| 1,720.00 | 101.00 | 110.00 | 105.50 | 150.00 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.23 | 0.89 | 0.00 | -0.62 | 5/18/2026 | 6/5/2026 3:59:56 PM EST |
| 1,740.00 | 83.00 | 92.00 | 87.50 | 86.50 | -50.50 | -36.87% | 0.05 | 2 | 1 | 0.24 | 0.84 | 0.00 | -0.84 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 1,760.00 | 62.20 | 76.00 | 69.10 | 63.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.24 | 0.77 | 0.00 | -1.05 | 5/5/2026 | 6/5/2026 3:59:56 PM EST |
| 1,780.00 | 51.00 | 60.00 | 55.50 | 97.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.23 | 0.69 | 0.00 | -1.21 | 5/12/2026 | 6/5/2026 3:59:56 PM EST |
| 1,800.00 | 37.00 | 47.00 | 42.00 | 17.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.24 | 0.61 | 0.00 | -1.29 | 6/3/2026 | 6/5/2026 3:59:56 PM EST |
| 1,820.00 | 29.20 | 35.00 | 32.10 | 58.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.23 | 0.51 | 0.01 | -1.29 | 5/20/2026 | 6/5/2026 3:59:56 PM EST |
| 1,830.00 | 24.10 | 29.40 | 26.75 | 27.00 | +6.00 | +28.58% | 0.01 | 1 | 1 | 0.22 | 0.46 | 0.01 | -1.26 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 1,840.00 | 16.00 | 26.00 | 21.00 | 10.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.21 | 0.41 | 0.01 | -1.20 | 6/3/2026 | 6/5/2026 3:59:56 PM EST |
| 1,850.00 | 16.00 | 20.30 | 18.15 | 11.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.22 | 0.36 | 0.01 | -1.12 | 6/4/2026 | 6/5/2026 3:59:56 PM EST |
| 1,860.00 | 8.50 | 18.00 | 13.25 | 46.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.22 | 0.30 | 0.01 | -1.01 | 5/18/2026 | 6/5/2026 3:59:56 PM EST |
| 1,870.00 | 9.70 | 15.00 | 12.35 | 35.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.22 | 0.25 | 0.00 | -0.90 | 5/15/2026 | 6/5/2026 3:59:56 PM EST |
| 1,880.00 | 3.00 | 12.10 | 7.55 | 7.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.22 | 0.20 | 0.00 | -0.77 | 6/1/2026 | 6/5/2026 3:59:56 PM EST |
| 1,890.00 | 1.00 | 9.10 | 5.05 | 34.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.18 | 0.15 | 0.00 | -0.59 | 5/18/2026 | 6/5/2026 3:59:56 PM EST |
| 1,900.00 | 0.05 | 9.80 | 4.93 | 3.50 | -15.50 | -81.58% | 0.00 | 1 | 3 | 0.17 | 0.11 | 0.00 | -0.47 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 1,910.00 | 0.05 | 10.00 | 5.03 | % | 0.00 | 0 | 0 | 0.19 | 0.08 | 0.00 | -0.37 | 6/5/2026 3:59:56 PM EST | |||
| 1,920.00 | 0.05 | 10.00 | 5.03 | 19.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.20 | 0.06 | 0.00 | -0.29 | 5/18/2026 | 6/5/2026 3:59:56 PM EST |
| 1,930.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.32 | 0.05 | 0.00 | -0.26 | 6/5/2026 3:59:56 PM EST | |||
| 1,940.00 | 0.00 | 10.00 | 5.00 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.03 | 0.00 | -0.20 | 6/2/2026 | 6/5/2026 3:59:56 PM EST |
| 1,950.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.28 | 0.02 | 0.00 | -0.12 | 6/5/2026 3:59:56 PM EST | |||
| 1,960.00 | 0.00 | 10.00 | 5.00 | 0.46 | -8.54 | -94.89% | 0.00 | 1 | 2 | 0.25 | 0.01 | 0.00 | -0.08 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 1,970.00 | 0.00 | 4.80 | 2.40 | 5.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.01 | 0.00 | -0.06 | 5/4/2026 | 6/5/2026 3:59:56 PM EST |
| 1,980.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.05 | 6/5/2026 3:59:56 PM EST | |||
| 1,990.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.03 | 6/5/2026 3:59:56 PM EST | |||
| 2,000.00 | 0.00 | 10.00 | 5.00 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.00 | 0.00 | -0.02 | 5/14/2026 | 6/5/2026 3:59:56 PM EST |
| 2,010.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.01 | 6/5/2026 3:59:56 PM EST | |||
| 2,020.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 6/5/2026 3:59:56 PM EST | |||
| 2,030.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 6/5/2026 3:59:56 PM EST | |||
| 2,040.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 2,050.00 | 0.00 | 10.00 | 5.00 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/5/2026 3:59:56 PM EST |
| 2,060.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 2,070.00 | 0.00 | 10.00 | 5.00 | 16.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/5/2026 3:59:56 PM EST |
| 2,080.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 2,090.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 2,100.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 2,120.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 2,140.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 2,160.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 2,180.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 2,200.00 | 0.00 | 10.00 | 5.00 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/5/2026 3:59:56 PM EST |
| 2,220.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,520.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 1,540.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 1,560.00 | 0.00 | 10.00 | 5.00 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 6/5/2026 3:59:56 PM EST |
| 1,580.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 6/5/2026 3:59:56 PM EST | |||
| 1,600.00 | 0.00 | 10.00 | 5.00 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.57 | 0.00 | 0.00 | -0.05 | 6/2/2026 | 6/5/2026 3:59:56 PM EST |
| 1,620.00 | 0.00 | 10.00 | 5.00 | 8.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | -0.01 | 0.00 | -0.13 | 5/1/2026 | 6/5/2026 3:59:56 PM EST |
| 1,640.00 | 0.00 | 10.00 | 5.00 | 9.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | -0.01 | 0.00 | -0.25 | 5/1/2026 | 6/5/2026 3:59:56 PM EST |
| 1,660.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.33 | 6/5/2026 3:59:56 PM EST | |||
| 1,680.00 | 0.35 | 3.30 | 1.83 | 3.42 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.25 | -0.03 | 0.00 | -0.24 | 6/4/2026 | 6/5/2026 3:59:56 PM EST |
| 1,700.00 | 0.00 | 10.00 | 5.00 | 5.47 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.37 | -0.07 | 0.00 | -0.57 | 6/4/2026 | 6/5/2026 3:59:56 PM EST |
| 1,720.00 | 0.80 | 8.30 | 4.55 | 9.00 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.23 | -0.11 | 0.00 | -0.62 | 5/15/2026 | 6/5/2026 3:59:56 PM EST |
| 1,740.00 | 3.30 | 7.50 | 5.40 | 13.52 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.22 | -0.16 | 0.00 | -0.84 | 6/2/2026 | 6/5/2026 3:59:56 PM EST |
| 1,760.00 | 7.60 | 14.00 | 10.80 | 20.00 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.24 | -0.23 | 0.00 | -1.05 | 6/2/2026 | 6/5/2026 3:59:56 PM EST |
| 1,780.00 | 12.30 | 18.20 | 15.25 | 27.03 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.23 | -0.31 | 0.00 | -1.21 | 6/1/2026 | 6/5/2026 3:59:56 PM EST |
| 1,800.00 | 18.80 | 25.00 | 21.90 | 28.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.23 | -0.39 | 0.00 | -1.29 | 6/4/2026 | 6/5/2026 3:59:56 PM EST |
| 1,820.00 | 26.70 | 33.00 | 29.85 | 42.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.22 | -0.49 | 0.01 | -1.29 | 5/8/2026 | 6/5/2026 3:59:56 PM EST |
| 1,830.00 | 29.00 | 38.00 | 33.50 | 37.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.22 | -0.54 | 0.01 | -1.26 | 5/29/2026 | 6/5/2026 3:59:56 PM EST |
| 1,840.00 | 34.00 | 43.10 | 38.55 | 31.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.22 | -0.59 | 0.01 | -1.20 | 5/28/2026 | 6/5/2026 3:59:56 PM EST |
| 1,850.00 | 40.00 | 50.00 | 45.00 | 35.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.22 | -0.64 | 0.01 | -1.12 | 5/18/2026 | 6/5/2026 3:59:56 PM EST |
| 1,860.00 | 47.00 | 57.00 | 52.00 | 115.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.21 | -0.70 | 0.01 | -1.01 | 5/4/2026 | 6/5/2026 3:59:56 PM EST |
| 1,870.00 | 55.00 | 64.00 | 59.50 | % | 0.03 | 0 | 0 | 0.20 | -0.75 | 0.00 | -0.90 | 6/5/2026 3:59:56 PM EST | |||
| 1,880.00 | 62.00 | 72.00 | 67.00 | 48.11 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.20 | -0.80 | 0.00 | -0.77 | 5/18/2026 | 6/5/2026 3:59:56 PM EST |
| 1,890.00 | 71.00 | 79.00 | 75.00 | % | 0.04 | 0 | 0 | 0.19 | -0.85 | 0.00 | -0.59 | 6/5/2026 3:59:56 PM EST | |||
| 1,900.00 | 79.00 | 88.00 | 83.50 | % | 0.04 | 0 | 0 | 0.27 | -0.89 | 0.00 | -0.47 | 6/5/2026 3:59:56 PM EST | |||
| 1,910.00 | 88.00 | 97.00 | 92.50 | % | 0.05 | 0 | 0 | 0.28 | -0.92 | 0.00 | -0.37 | 6/5/2026 3:59:56 PM EST | |||
| 1,920.00 | 97.00 | 107.00 | 102.00 | 129.00 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.28 | -0.94 | 0.00 | -0.29 | 6/2/2026 | 6/5/2026 3:59:56 PM EST |
| 1,930.00 | 104.00 | 117.00 | 110.50 | % | 0.06 | 0 | 0 | 0.31 | -0.95 | 0.00 | -0.26 | 6/5/2026 3:59:56 PM EST | |||
| 1,940.00 | 114.00 | 127.00 | 120.50 | % | 0.06 | 0 | 0 | 0.32 | -0.97 | 0.00 | -0.20 | 6/5/2026 3:59:56 PM EST | |||
| 1,950.00 | 124.00 | 137.00 | 130.50 | % | 0.07 | 0 | 0 | 0.34 | -0.98 | 0.00 | -0.12 | 6/5/2026 3:59:56 PM EST | |||
| 1,960.00 | 134.00 | 148.00 | 141.00 | % | 0.07 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.08 | 6/5/2026 3:59:56 PM EST | |||
| 1,970.00 | 144.00 | 157.00 | 150.50 | % | 0.08 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.06 | 6/5/2026 3:59:56 PM EST | |||
| 1,980.00 | 154.00 | 169.00 | 161.50 | 165.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.05 | 4/29/2026 | 6/5/2026 3:59:56 PM EST |
| 1,990.00 | 164.00 | 177.00 | 170.50 | % | 0.09 | 0 | 0 | 0.41 | -1.00 | 0.00 | -0.03 | 6/5/2026 3:59:56 PM EST | |||
| 2,000.00 | 174.00 | 187.00 | 180.50 | 180.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.42 | -1.00 | 0.00 | -0.02 | 4/29/2026 | 6/5/2026 3:59:56 PM EST |
| 2,010.00 | 184.00 | 199.00 | 191.50 | % | 0.10 | 0 | 0 | 0.45 | -1.00 | 0.00 | -0.01 | 6/5/2026 3:59:56 PM EST | |||
| 2,020.00 | 194.00 | 209.00 | 201.50 | 261.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.01 | 4/29/2026 | 6/5/2026 3:59:56 PM EST |
| 2,030.00 | 202.00 | 218.00 | 210.00 | % | 0.10 | 0 | 0 | 0.48 | -1.00 | 0.00 | -0.01 | 6/5/2026 3:59:56 PM EST | |||
| 2,040.00 | 212.00 | 228.00 | 220.00 | % | 0.11 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 2,050.00 | 222.00 | 238.00 | 230.00 | % | 0.11 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 2,060.00 | 232.00 | 248.00 | 240.00 | % | 0.12 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 2,070.00 | 242.00 | 258.00 | 250.00 | % | 0.12 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 2,080.00 | 252.00 | 268.00 | 260.00 | % | 0.12 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 2,090.00 | 262.00 | 278.00 | 270.00 | % | 0.13 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 2,100.00 | 272.00 | 288.00 | 280.00 | % | 0.13 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 2,120.00 | 292.00 | 308.00 | 300.00 | % | 0.14 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 2,140.00 | 312.00 | 328.00 | 320.00 | % | 0.15 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 2,160.00 | 332.00 | 348.00 | 340.00 | % | 0.16 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 2,180.00 | 352.00 | 368.00 | 360.00 | % | 0.17 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 2,200.00 | 372.00 | 388.00 | 380.00 | % | 0.17 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 2,220.00 | 392.00 | 408.00 | 400.00 | % | 0.18 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST |