Options Chain for MARKEL GROUP INC COM (MKL) - $2,031.80 as of 7/18/2025 8:39:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,640.00 | 390.00 | 407.10 | 398.55 | % | 0.24 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.25 | 7/18/2025 4:00:04 PM EST | |||
| 1,660.00 | 370.00 | 387.40 | 378.70 | % | 0.23 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.28 | 7/18/2025 4:00:04 PM EST | |||
| 1,680.00 | 352.00 | 367.80 | 359.90 | % | 0.21 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.31 | 7/18/2025 4:00:04 PM EST | |||
| 1,700.00 | 332.00 | 348.00 | 340.00 | % | 0.20 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.34 | 7/18/2025 4:00:04 PM EST | |||
| 1,720.00 | 312.00 | 329.60 | 320.80 | % | 0.19 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.38 | 7/18/2025 4:00:04 PM EST | |||
| 1,740.00 | 292.00 | 309.30 | 300.65 | % | 0.17 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.43 | 7/18/2025 4:00:04 PM EST | |||
| 1,760.00 | 274.00 | 290.00 | 282.00 | % | 0.16 | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.49 | 7/18/2025 4:00:04 PM EST | |||
| 1,780.00 | 254.00 | 271.10 | 262.55 | % | 0.15 | 0 | 0 | 0.43 | 0.95 | 0.00 | -0.56 | 7/18/2025 4:00:04 PM EST | |||
| 1,800.00 | 236.00 | 252.00 | 244.00 | % | 0.14 | 0 | 0 | 0.41 | 0.93 | 0.00 | -0.60 | 7/18/2025 4:00:04 PM EST | |||
| 1,810.00 | 226.00 | 242.20 | 234.10 | % | 0.13 | 0 | 0 | 0.40 | 0.93 | 0.00 | -0.63 | 7/18/2025 4:00:04 PM EST | |||
| 1,820.00 | 216.00 | 232.30 | 224.15 | % | 0.12 | 0 | 0 | 0.39 | 0.92 | 0.00 | -0.66 | 7/18/2025 4:00:04 PM EST | |||
| 1,830.00 | 208.00 | 223.50 | 215.75 | % | 0.12 | 0 | 0 | 0.39 | 0.91 | 0.00 | -0.69 | 7/18/2025 4:00:04 PM EST | |||
| 1,840.00 | 200.00 | 212.00 | 206.00 | % | 0.11 | 0 | 0 | 0.29 | 0.90 | 0.00 | -0.73 | 7/18/2025 4:00:04 PM EST | |||
| 1,850.00 | 191.00 | 202.60 | 196.80 | % | 0.11 | 0 | 0 | 0.29 | 0.89 | 0.00 | -0.76 | 7/18/2025 4:00:04 PM EST | |||
| 1,860.00 | 182.00 | 193.90 | 187.95 | % | 0.10 | 0 | 0 | 0.29 | 0.88 | 0.00 | -0.80 | 7/18/2025 4:00:04 PM EST | |||
| 1,870.00 | 173.00 | 185.20 | 179.10 | % | 0.10 | 0 | 0 | 0.29 | 0.87 | 0.00 | -0.83 | 7/18/2025 4:00:04 PM EST | |||
| 1,880.00 | 164.00 | 176.10 | 170.05 | % | 0.09 | 0 | 0 | 0.28 | 0.85 | 0.00 | -0.86 | 7/18/2025 4:00:04 PM EST | |||
| 1,890.00 | 155.00 | 167.30 | 161.15 | % | 0.09 | 0 | 0 | 0.28 | 0.84 | 0.00 | -0.89 | 7/18/2025 4:00:04 PM EST | |||
| 1,900.00 | 146.00 | 158.50 | 152.25 | % | 0.08 | 0 | 0 | 0.28 | 0.82 | 0.00 | -0.92 | 7/18/2025 4:00:04 PM EST | |||
| 1,910.00 | 138.00 | 149.30 | 143.65 | % | 0.08 | 0 | 0 | 0.27 | 0.81 | 0.00 | -0.95 | 7/18/2025 4:00:04 PM EST | |||
| 1,920.00 | 129.00 | 141.80 | 135.40 | % | 0.07 | 0 | 0 | 0.27 | 0.79 | 0.00 | -0.98 | 7/18/2025 4:00:04 PM EST | |||
| 1,930.00 | 121.00 | 134.10 | 127.55 | % | 0.07 | 0 | 0 | 0.27 | 0.77 | 0.00 | -1.00 | 7/18/2025 4:00:04 PM EST | |||
| 1,940.00 | 113.00 | 125.80 | 119.40 | % | 0.06 | 0 | 0 | 0.26 | 0.76 | 0.00 | -1.03 | 7/18/2025 4:00:04 PM EST | |||
| 1,950.00 | 105.00 | 118.20 | 111.60 | 72.04 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.26 | 0.74 | 0.00 | -1.05 | 7/16/2025 | 7/18/2025 4:00:04 PM EST |
| 1,960.00 | 100.00 | 109.70 | 104.85 | % | 0.05 | 0 | 0 | 0.26 | 0.71 | 0.00 | -1.07 | 7/18/2025 4:00:04 PM EST | |||
| 1,970.00 | 93.00 | 102.50 | 97.75 | 62.90 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.26 | 0.69 | 0.00 | -1.08 | 7/11/2025 | 7/18/2025 4:00:04 PM EST |
| 1,980.00 | 86.00 | 95.00 | 90.50 | 51.97 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.26 | 0.67 | 0.00 | -1.09 | 7/2/2025 | 7/18/2025 4:00:04 PM EST |
| 1,990.00 | 79.00 | 88.00 | 83.50 | 61.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.26 | 0.64 | 0.00 | -1.10 | 7/14/2025 | 7/18/2025 4:00:04 PM EST |
| 2,000.00 | 72.00 | 79.50 | 75.75 | 68.66 | +23.66 | +52.58% | 0.04 | 2 | 6 | 0.25 | 0.62 | 0.00 | -1.10 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 2,010.00 | 65.00 | 73.20 | 69.10 | % | 0.03 | 0 | 0 | 0.24 | 0.59 | 0.00 | -1.10 | 7/18/2025 4:00:04 PM EST | |||
| 2,020.00 | 59.10 | 67.00 | 63.05 | 60.00 | +20.32 | +51.21% | 0.03 | 1 | 2 | 0.24 | 0.56 | 0.00 | -1.09 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 2,030.00 | 53.00 | 61.20 | 57.10 | 44.35 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.24 | 0.54 | 0.00 | -1.08 | 6/20/2025 | 7/18/2025 4:00:04 PM EST |
| 2,040.00 | 48.00 | 56.00 | 52.00 | 37.90 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.24 | 0.50 | 0.00 | -1.06 | 6/20/2025 | 7/18/2025 4:00:04 PM EST |
| 2,050.00 | 42.00 | 50.00 | 46.00 | 27.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.23 | 0.47 | 0.00 | -1.03 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 2,060.00 | 37.00 | 45.10 | 41.05 | 37.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.23 | 0.44 | 0.00 | -1.00 | 7/17/2025 | 7/18/2025 4:00:04 PM EST |
| 2,070.00 | 33.00 | 41.00 | 37.00 | 18.60 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.23 | 0.41 | 0.00 | -0.97 | 7/16/2025 | 7/18/2025 4:00:04 PM EST |
| 2,080.00 | 29.00 | 36.30 | 32.65 | 24.51 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.23 | 0.38 | 0.00 | -0.92 | 6/18/2025 | 7/18/2025 4:00:04 PM EST |
| 2,100.00 | 21.00 | 28.60 | 24.80 | 24.51 | +13.31 | +118.84% | 0.01 | 1 | 10 | 0.22 | 0.31 | 0.00 | -0.82 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 2,120.00 | 15.00 | 22.50 | 18.75 | 10.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.22 | 0.25 | 0.00 | -0.71 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 2,140.00 | 9.00 | 18.80 | 13.90 | % | 0.01 | 0 | 0 | 0.21 | 0.19 | 0.00 | -0.59 | 7/18/2025 4:00:04 PM EST | |||
| 2,160.00 | 5.00 | 14.90 | 9.95 | % | 0.00 | 0 | 0 | 0.21 | 0.14 | 0.00 | -0.47 | 7/18/2025 4:00:04 PM EST | |||
| 2,180.00 | 2.00 | 12.00 | 7.00 | % | 0.00 | 0 | 0 | 0.20 | 0.10 | 0.00 | -0.36 | 7/18/2025 4:00:04 PM EST | |||
| 2,200.00 | 0.05 | 10.00 | 5.03 | % | 0.00 | 0 | 0 | 0.18 | 0.07 | 0.00 | -0.26 | 7/18/2025 4:00:04 PM EST | |||
| 2,220.00 | 0.05 | 10.00 | 5.03 | % | 0.00 | 0 | 0 | 0.19 | 0.05 | 0.00 | -0.19 | 7/18/2025 4:00:04 PM EST | |||
| 2,240.00 | 0.05 | 10.00 | 5.03 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.21 | 0.03 | 0.00 | -0.14 | 6/23/2025 | 7/18/2025 4:00:04 PM EST |
| 2,260.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.31 | 0.03 | 0.00 | -0.12 | 7/18/2025 4:00:04 PM EST | |||
| 2,280.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.08 | 7/18/2025 4:00:04 PM EST | |||
| 2,300.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.06 | 7/18/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,640.00 | 0.05 | 10.00 | 5.03 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.25 | 7/18/2025 4:00:04 PM EST | |||
| 1,660.00 | 0.05 | 10.00 | 5.03 | % | 0.00 | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.28 | 7/18/2025 4:00:04 PM EST | |||
| 1,680.00 | 0.05 | 10.00 | 5.03 | % | 0.00 | 0 | 0 | 0.37 | -0.01 | 0.00 | -0.31 | 7/18/2025 4:00:04 PM EST | |||
| 1,700.00 | 0.05 | 10.00 | 5.03 | % | 0.00 | 0 | 0 | 0.35 | -0.02 | 0.00 | -0.34 | 7/18/2025 4:00:04 PM EST | |||
| 1,720.00 | 0.05 | 10.00 | 5.03 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | -0.02 | 0.00 | -0.38 | 7/16/2025 | 7/18/2025 4:00:04 PM EST |
| 1,740.00 | 0.05 | 10.00 | 5.03 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | -0.03 | 0.00 | -0.43 | 7/16/2025 | 7/18/2025 4:00:04 PM EST |
| 1,760.00 | 0.05 | 10.00 | 5.03 | 9.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | -0.04 | 0.00 | -0.49 | 6/26/2025 | 7/18/2025 4:00:04 PM EST |
| 1,780.00 | 0.05 | 10.00 | 5.03 | 9.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | -0.05 | 0.00 | -0.56 | 7/11/2025 | 7/18/2025 4:00:04 PM EST |
| 1,800.00 | 1.10 | 11.00 | 6.05 | 11.98 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.30 | -0.07 | 0.00 | -0.60 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 1,810.00 | 2.10 | 12.00 | 7.05 | % | 0.00 | 0 | 0 | 0.31 | -0.07 | 0.00 | -0.63 | 7/18/2025 4:00:04 PM EST | |||
| 1,820.00 | 2.10 | 12.00 | 7.05 | 23.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.30 | -0.08 | 0.00 | -0.66 | 6/20/2025 | 7/18/2025 4:00:04 PM EST |
| 1,830.00 | 3.00 | 13.00 | 8.00 | % | 0.00 | 0 | 0 | 0.30 | -0.09 | 0.00 | -0.69 | 7/18/2025 4:00:04 PM EST | |||
| 1,840.00 | 4.00 | 13.90 | 8.95 | 24.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.30 | -0.10 | 0.00 | -0.73 | 6/20/2025 | 7/18/2025 4:00:04 PM EST |
| 1,850.00 | 5.00 | 14.00 | 9.50 | 14.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | -0.11 | 0.00 | -0.76 | 7/16/2025 | 7/18/2025 4:00:04 PM EST |
| 1,860.00 | 5.20 | 14.80 | 10.00 | 9.00 | % | 0.01 | 1 | 0 | 0.29 | -0.12 | 0.00 | -0.80 | 7/18/2025 | 7/18/2025 4:00:04 PM EST | |
| 1,870.00 | 7.00 | 16.00 | 11.50 | 32.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | -0.13 | 0.00 | -0.83 | 6/20/2025 | 7/18/2025 4:00:04 PM EST |
| 1,880.00 | 8.10 | 17.00 | 12.55 | % | 0.01 | 0 | 0 | 0.28 | -0.15 | 0.00 | -0.86 | 7/18/2025 4:00:04 PM EST | |||
| 1,890.00 | 9.00 | 18.00 | 13.50 | % | 0.01 | 0 | 0 | 0.28 | -0.16 | 0.00 | -0.89 | 7/18/2025 4:00:04 PM EST | |||
| 1,900.00 | 10.70 | 20.00 | 15.35 | 22.61 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.28 | -0.18 | 0.00 | -0.92 | 7/16/2025 | 7/18/2025 4:00:04 PM EST |
| 1,910.00 | 12.30 | 21.00 | 16.65 | 16.48 | -3.22 | -16.35% | 0.01 | 2 | 1 | 0.27 | -0.19 | 0.00 | -0.95 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 1,920.00 | 14.30 | 23.00 | 18.65 | 18.03 | -4.17 | -18.79% | 0.01 | 2 | 3 | 0.27 | -0.21 | 0.00 | -0.98 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 1,930.00 | 16.20 | 25.00 | 20.60 | 20.00 | -20.45 | -50.56% | 0.01 | 1 | 1 | 0.27 | -0.23 | 0.00 | -1.00 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 1,940.00 | 17.90 | 26.00 | 21.95 | 30.97 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.26 | -0.24 | 0.00 | -1.03 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 1,950.00 | 19.90 | 29.00 | 24.45 | 34.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.26 | -0.26 | 0.00 | -1.05 | 7/15/2025 | 7/18/2025 4:00:04 PM EST |
| 1,960.00 | 22.00 | 31.00 | 26.50 | % | 0.01 | 0 | 0 | 0.26 | -0.29 | 0.00 | -1.07 | 7/18/2025 4:00:04 PM EST | |||
| 1,970.00 | 24.90 | 33.00 | 28.95 | 44.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.25 | -0.31 | 0.00 | -1.08 | 7/16/2025 | 7/18/2025 4:00:04 PM EST |
| 1,980.00 | 27.90 | 36.00 | 31.95 | 49.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | -0.33 | 0.00 | -1.09 | 7/11/2025 | 7/18/2025 4:00:04 PM EST |
| 1,990.00 | 30.90 | 39.00 | 34.95 | % | 0.02 | 0 | 0 | 0.25 | -0.36 | 0.00 | -1.10 | 7/18/2025 4:00:04 PM EST | |||
| 2,000.00 | 34.40 | 42.00 | 38.20 | 38.00 | -4.90 | -11.43% | 0.02 | 2 | 2 | 0.25 | -0.38 | 0.00 | -1.10 | 7/18/2025 | 7/18/2025 4:00:04 PM EST |
| 2,010.00 | 38.00 | 46.00 | 42.00 | % | 0.02 | 0 | 0 | 0.24 | -0.41 | 0.00 | -1.10 | 7/18/2025 4:00:04 PM EST | |||
| 2,020.00 | 41.90 | 50.00 | 45.95 | % | 0.02 | 0 | 0 | 0.24 | -0.44 | 0.00 | -1.09 | 7/18/2025 4:00:04 PM EST | |||
| 2,030.00 | 45.70 | 54.00 | 49.85 | % | 0.02 | 0 | 0 | 0.24 | -0.46 | 0.00 | -1.08 | 7/18/2025 4:00:04 PM EST | |||
| 2,040.00 | 50.10 | 58.00 | 54.05 | % | 0.03 | 0 | 0 | 0.23 | -0.50 | 0.00 | -1.06 | 7/18/2025 4:00:04 PM EST | |||
| 2,050.00 | 55.10 | 63.00 | 59.05 | % | 0.03 | 0 | 0 | 0.23 | -0.53 | 0.00 | -1.03 | 7/18/2025 4:00:04 PM EST | |||
| 2,060.00 | 60.20 | 68.00 | 64.10 | % | 0.03 | 0 | 0 | 0.23 | -0.56 | 0.00 | -1.00 | 7/18/2025 4:00:04 PM EST | |||
| 2,070.00 | 65.60 | 74.00 | 69.80 | % | 0.03 | 0 | 0 | 0.23 | -0.59 | 0.00 | -0.97 | 7/18/2025 4:00:04 PM EST | |||
| 2,080.00 | 71.20 | 80.00 | 75.60 | % | 0.04 | 0 | 0 | 0.22 | -0.62 | 0.00 | -0.92 | 7/18/2025 4:00:04 PM EST | |||
| 2,100.00 | 84.10 | 92.00 | 88.05 | % | 0.04 | 0 | 0 | 0.22 | -0.69 | 0.00 | -0.82 | 7/18/2025 4:00:04 PM EST | |||
| 2,120.00 | 98.80 | 106.00 | 102.40 | % | 0.05 | 0 | 0 | 0.21 | -0.75 | 0.00 | -0.71 | 7/18/2025 4:00:04 PM EST | |||
| 2,140.00 | 111.80 | 124.00 | 117.90 | % | 0.06 | 0 | 0 | 0.21 | -0.81 | 0.00 | -0.59 | 7/18/2025 4:00:04 PM EST | |||
| 2,160.00 | 128.80 | 141.00 | 134.90 | % | 0.06 | 0 | 0 | 0.26 | -0.86 | 0.00 | -0.47 | 7/18/2025 4:00:04 PM EST | |||
| 2,180.00 | 146.80 | 159.00 | 152.90 | % | 0.07 | 0 | 0 | 0.27 | -0.90 | 0.00 | -0.36 | 7/18/2025 4:00:04 PM EST | |||
| 2,200.00 | 164.80 | 177.00 | 170.90 | % | 0.08 | 0 | 0 | 0.28 | -0.93 | 0.00 | -0.26 | 7/18/2025 4:00:04 PM EST | |||
| 2,220.00 | 181.00 | 196.00 | 188.50 | % | 0.08 | 0 | 0 | 0.30 | -0.95 | 0.00 | -0.19 | 7/18/2025 4:00:04 PM EST | |||
| 2,240.00 | 200.10 | 216.00 | 208.05 | % | 0.09 | 0 | 0 | 0.33 | -0.97 | 0.00 | -0.14 | 7/18/2025 4:00:04 PM EST | |||
| 2,260.00 | 218.50 | 238.00 | 228.25 | % | 0.10 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.12 | 7/18/2025 4:00:04 PM EST | |||
| 2,280.00 | 238.10 | 258.00 | 248.05 | % | 0.11 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.08 | 7/18/2025 4:00:04 PM EST | |||
| 2,300.00 | 258.10 | 278.00 | 268.05 | % | 0.12 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.06 | 7/18/2025 4:00:04 PM EST |