Options Chain for MARKEL GROUP INC COM (MKL) - $2,081.53 as of 2/13/2026 6:38:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,760.00 | 294.00 | 312.00 | 303.00 | % | 0.17 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 1,780.00 | 274.00 | 292.00 | 283.00 | % | 0.16 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 1,800.00 | 254.00 | 272.00 | 263.00 | % | 0.15 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 1,820.00 | 236.00 | 252.00 | 244.00 | % | 0.13 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 1,840.00 | 216.00 | 232.00 | 224.00 | % | 0.12 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 1,860.00 | 195.00 | 210.00 | 202.50 | % | 0.11 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.03 | 2/13/2026 4:00:09 PM EST | |||
| 1,880.00 | 176.00 | 190.00 | 183.00 | % | 0.10 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.09 | 2/13/2026 4:00:09 PM EST | |||
| 1,900.00 | 156.00 | 170.00 | 163.00 | % | 0.09 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.23 | 2/13/2026 4:00:09 PM EST | |||
| 1,920.00 | 136.00 | 151.00 | 143.50 | % | 0.07 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.38 | 2/13/2026 4:00:09 PM EST | |||
| 1,940.00 | 117.00 | 131.00 | 124.00 | % | 0.06 | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.84 | 2/13/2026 4:00:09 PM EST | |||
| 1,960.00 | 96.90 | 110.00 | 103.45 | % | 0.05 | 0 | 0 | 0.40 | 0.96 | 0.00 | -1.51 | 2/13/2026 4:00:09 PM EST | |||
| 1,980.00 | 82.00 | 91.00 | 86.50 | 110.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.31 | 0.91 | 0.00 | -1.95 | 1/21/2026 | 2/13/2026 4:00:09 PM EST |
| 1,990.00 | 73.00 | 83.00 | 78.00 | % | 0.04 | 0 | 0 | 0.30 | 0.89 | 0.00 | -2.07 | 2/13/2026 4:00:09 PM EST | |||
| 2,000.00 | 64.00 | 74.00 | 69.00 | 50.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.09 | 0.86 | 0.00 | -2.19 | 1/29/2026 | 2/13/2026 4:00:09 PM EST |
| 2,010.00 | 56.00 | 65.00 | 60.50 | 44.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.12 | 0.83 | 0.00 | -2.29 | 1/29/2026 | 2/13/2026 4:00:09 PM EST |
| 2,020.00 | 48.00 | 57.00 | 52.50 | % | 0.03 | 0 | 0 | 0.14 | 0.79 | 0.00 | -2.37 | 2/13/2026 4:00:09 PM EST | |||
| 2,030.00 | 40.00 | 49.00 | 44.50 | 71.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.14 | 0.75 | 0.01 | -2.42 | 1/22/2026 | 2/13/2026 4:00:09 PM EST |
| 2,040.00 | 34.00 | 42.00 | 38.00 | 120.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.15 | 0.70 | 0.01 | -2.44 | 2/5/2026 | 2/13/2026 4:00:09 PM EST |
| 2,050.00 | 26.00 | 35.00 | 30.50 | 130.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.15 | 0.65 | 0.01 | -2.41 | 2/5/2026 | 2/13/2026 4:00:09 PM EST |
| 2,060.00 | 21.00 | 29.00 | 25.00 | 90.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.16 | 0.59 | 0.01 | -2.34 | 2/5/2026 | 2/13/2026 4:00:09 PM EST |
| 2,070.00 | 15.00 | 24.00 | 19.50 | 43.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.16 | 0.53 | 0.01 | -2.22 | 2/10/2026 | 2/13/2026 4:00:09 PM EST |
| 2,080.00 | 10.00 | 20.00 | 15.00 | 37.54 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.16 | 0.45 | 0.01 | -2.03 | 2/9/2026 | 2/13/2026 4:00:09 PM EST |
| 2,090.00 | 6.00 | 16.00 | 11.00 | % | 0.01 | 0 | 0 | 0.16 | 0.38 | 0.01 | -1.79 | 2/13/2026 4:00:09 PM EST | |||
| 2,100.00 | 4.00 | 13.00 | 8.50 | 90.26 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.16 | 0.30 | 0.01 | -1.51 | 2/5/2026 | 2/13/2026 4:00:09 PM EST |
| 2,110.00 | 0.05 | 10.00 | 5.03 | 17.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.14 | 0.23 | 0.01 | -1.21 | 1/30/2026 | 2/13/2026 4:00:09 PM EST |
| 2,120.00 | 0.05 | 10.00 | 5.03 | 15.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.14 | 0.17 | 0.00 | -0.95 | 2/3/2026 | 2/13/2026 4:00:09 PM EST |
| 2,130.00 | 0.05 | 10.00 | 5.03 | 66.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.17 | 0.12 | 0.00 | -0.69 | 1/9/2026 | 2/13/2026 4:00:09 PM EST |
| 2,140.00 | 0.05 | 10.00 | 5.03 | 10.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.19 | 0.08 | 0.00 | -0.50 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 2,150.00 | 0.05 | 10.00 | 5.03 | 35.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.21 | 0.05 | 0.00 | -0.35 | 2/6/2026 | 2/13/2026 4:00:09 PM EST |
| 2,160.00 | 0.05 | 10.40 | 5.23 | % | 0.00 | 0 | 0 | 0.23 | 0.03 | 0.00 | -0.23 | 2/13/2026 4:00:09 PM EST | |||
| 2,170.00 | 0.00 | 4.80 | 2.40 | 11.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.02 | 0.00 | -0.17 | 1/22/2026 | 2/13/2026 4:00:09 PM EST |
| 2,180.00 | 0.00 | 10.00 | 5.00 | 13.50 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.39 | 0.02 | 0.00 | -0.12 | 1/21/2026 | 2/13/2026 4:00:09 PM EST |
| 2,190.00 | 0.00 | 10.00 | 5.00 | 19.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.42 | 0.01 | 0.00 | -0.07 | 1/14/2026 | 2/13/2026 4:00:09 PM EST |
| 2,200.00 | 0.00 | 10.00 | 5.00 | 11.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.44 | 0.01 | 0.00 | -0.04 | 2/6/2026 | 2/13/2026 4:00:09 PM EST |
| 2,210.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.02 | 2/13/2026 4:00:09 PM EST | |||
| 2,220.00 | 0.00 | 10.00 | 5.00 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.00 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 4:00:09 PM EST |
| 2,230.00 | 0.00 | 10.20 | 5.10 | 14.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | 0.00 | 0.00 | -0.01 | 1/13/2026 | 2/13/2026 4:00:09 PM EST |
| 2,240.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 2,250.00 | 0.00 | 1.00 | 0.50 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.32 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:09 PM EST |
| 2,260.00 | 0.00 | 4.80 | 2.40 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.46 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:09 PM EST |
| 2,270.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 2,280.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 2,300.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:09 PM EST |
| 2,320.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 2,340.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 2,360.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 2,380.00 | 0.00 | 10.00 | 5.00 | 7.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 4:00:09 PM EST |
| 2,400.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 2,420.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,760.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 1,780.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 1,800.00 | 0.00 | 4.80 | 2.40 | 3.96 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:09 PM EST |
| 1,820.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 1,840.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 1,860.00 | 0.00 | 4.80 | 2.40 | 10.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.53 | 0.00 | 0.00 | -0.03 | 1/27/2026 | 2/13/2026 4:00:09 PM EST |
| 1,880.00 | 0.10 | 4.80 | 2.45 | 10.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.00 | 0.00 | -0.09 | 2/2/2026 | 2/13/2026 4:00:09 PM EST |
| 1,900.00 | 0.05 | 4.80 | 2.43 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.33 | -0.01 | 0.00 | -0.23 | 2/9/2026 | 2/13/2026 4:00:09 PM EST |
| 1,920.00 | 0.00 | 10.00 | 5.00 | 4.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | -0.01 | 0.00 | -0.38 | 2/9/2026 | 2/13/2026 4:00:09 PM EST |
| 1,940.00 | 0.00 | 10.00 | 5.00 | 22.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | -0.02 | 0.00 | -0.84 | 1/30/2026 | 2/13/2026 4:00:09 PM EST |
| 1,960.00 | 0.00 | 10.00 | 5.00 | 15.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | -0.04 | 0.00 | -1.51 | 1/6/2026 | 2/13/2026 4:00:09 PM EST |
| 1,980.00 | 0.05 | 10.00 | 5.03 | 3.84 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.23 | -0.09 | 0.00 | -1.95 | 2/6/2026 | 2/13/2026 4:00:09 PM EST |
| 1,990.00 | 1.00 | 11.00 | 6.00 | % | 0.00 | 0 | 0 | 0.26 | -0.11 | 0.00 | -2.07 | 2/13/2026 4:00:09 PM EST | |||
| 2,000.00 | 2.00 | 12.00 | 7.00 | 6.48 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.26 | -0.14 | 0.00 | -2.19 | 2/9/2026 | 2/13/2026 4:00:09 PM EST |
| 2,010.00 | 4.00 | 13.00 | 8.50 | 7.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.25 | -0.17 | 0.00 | -2.29 | 2/5/2026 | 2/13/2026 4:00:09 PM EST |
| 2,020.00 | 5.00 | 15.00 | 10.00 | 43.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | -0.21 | 0.00 | -2.37 | 2/3/2026 | 2/13/2026 4:00:09 PM EST |
| 2,030.00 | 8.00 | 17.00 | 12.50 | 45.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.25 | -0.25 | 0.01 | -2.42 | 2/3/2026 | 2/13/2026 4:00:09 PM EST |
| 2,040.00 | 11.00 | 20.00 | 15.50 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.25 | -0.30 | 0.01 | -2.44 | 2/5/2026 | 2/13/2026 4:00:09 PM EST |
| 2,050.00 | 14.00 | 23.00 | 18.50 | 16.00 | +7.70 | +92.78% | 0.01 | 1 | 13 | 0.24 | -0.35 | 0.01 | -2.41 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 2,060.00 | 18.00 | 27.00 | 22.50 | 50.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | -0.41 | 0.01 | -2.34 | 1/21/2026 | 2/13/2026 4:00:09 PM EST |
| 2,070.00 | 22.00 | 32.00 | 27.00 | % | 0.01 | 0 | 0 | 0.24 | -0.47 | 0.01 | -2.22 | 2/13/2026 4:00:09 PM EST | |||
| 2,080.00 | 28.00 | 38.00 | 33.00 | 61.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.23 | -0.55 | 0.01 | -2.03 | 1/21/2026 | 2/13/2026 4:00:09 PM EST |
| 2,090.00 | 34.00 | 44.00 | 39.00 | 31.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.24 | -0.62 | 0.01 | -1.79 | 1/8/2026 | 2/13/2026 4:00:09 PM EST |
| 2,100.00 | 41.00 | 51.00 | 46.00 | 27.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.23 | -0.70 | 0.01 | -1.51 | 2/10/2026 | 2/13/2026 4:00:09 PM EST |
| 2,110.00 | 49.00 | 58.00 | 53.50 | 19.96 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.24 | -0.77 | 0.01 | -1.21 | 2/6/2026 | 2/13/2026 4:00:09 PM EST |
| 2,120.00 | 57.00 | 66.00 | 61.50 | 20.48 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.24 | -0.83 | 0.00 | -0.95 | 2/5/2026 | 2/13/2026 4:00:09 PM EST |
| 2,130.00 | 66.00 | 76.00 | 71.00 | % | 0.03 | 0 | 0 | 0.22 | -0.88 | 0.00 | -0.69 | 2/13/2026 4:00:09 PM EST | |||
| 2,140.00 | 75.00 | 85.00 | 80.00 | 91.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.24 | -0.92 | 0.00 | -0.50 | 1/16/2026 | 2/13/2026 4:00:09 PM EST |
| 2,150.00 | 85.00 | 94.00 | 89.50 | 27.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | -0.95 | 0.00 | -0.35 | 2/6/2026 | 2/13/2026 4:00:09 PM EST |
| 2,160.00 | 94.00 | 104.00 | 99.00 | 111.81 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.00 | -0.97 | 0.00 | -0.23 | 1/16/2026 | 2/13/2026 4:00:09 PM EST |
| 2,170.00 | 102.00 | 117.00 | 109.50 | 83.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.37 | -0.98 | 0.00 | -0.17 | 2/9/2026 | 2/13/2026 4:00:09 PM EST |
| 2,180.00 | 112.00 | 126.00 | 119.00 | 121.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.37 | -0.98 | 0.00 | -0.12 | 1/16/2026 | 2/13/2026 4:00:09 PM EST |
| 2,190.00 | 122.00 | 136.00 | 129.00 | % | 0.06 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.07 | 2/13/2026 4:00:09 PM EST | |||
| 2,200.00 | 132.00 | 146.00 | 139.00 | % | 0.06 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.04 | 2/13/2026 4:00:09 PM EST | |||
| 2,210.00 | 142.00 | 157.00 | 149.50 | % | 0.07 | 0 | 0 | 0.43 | -1.00 | 0.00 | -0.02 | 2/13/2026 4:00:09 PM EST | |||
| 2,220.00 | 152.00 | 167.00 | 159.50 | % | 0.07 | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.01 | 2/13/2026 4:00:09 PM EST | |||
| 2,230.00 | 162.00 | 177.00 | 169.50 | 134.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.01 | 2/5/2026 | 2/13/2026 4:00:09 PM EST |
| 2,240.00 | 172.00 | 187.00 | 179.50 | % | 0.08 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 2,250.00 | 182.00 | 196.00 | 189.00 | % | 0.08 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 2,260.00 | 192.00 | 206.00 | 199.00 | 164.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:09 PM EST |
| 2,270.00 | 201.00 | 218.00 | 209.50 | % | 0.09 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 2,280.00 | 210.00 | 227.70 | 218.85 | % | 0.10 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 2,300.00 | 230.00 | 246.00 | 238.00 | % | 0.10 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 2,320.00 | 250.00 | 266.00 | 258.00 | % | 0.11 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 2,340.00 | 270.00 | 287.90 | 278.95 | % | 0.12 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 2,360.00 | 290.00 | 306.00 | 298.00 | % | 0.13 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 2,380.00 | 310.00 | 326.00 | 318.00 | % | 0.13 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 2,400.00 | 330.00 | 346.00 | 338.00 | % | 0.14 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 2,420.00 | 350.00 | 366.00 | 358.00 | % | 0.15 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST |