Options Chain for MARKEL GROUP INC COM (MKL) - $1,784.18 as of 9/14/2026 11:34:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,620.00 | 168.00 | 184.00 | 176.00 | 181.42 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/14/2026 9:59:05 AM EST |
| 1,640.00 | 148.00 | 162.60 | 155.30 | % | 0.09 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 1,660.00 | 128.00 | 142.60 | 135.30 | % | 0.08 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 1,680.00 | 108.00 | 122.70 | 115.35 | % | 0.07 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 1,700.00 | 88.00 | 103.60 | 95.80 | % | 0.06 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 1,720.00 | 68.00 | 84.00 | 76.00 | % | 0.04 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.24 | 9/14/2026 9:59:05 AM EST | |||
| 1,740.00 | 48.10 | 64.00 | 56.05 | % | 0.03 | 0 | 0 | 0.42 | 0.89 | 0.00 | -1.06 | 9/14/2026 9:59:05 AM EST | |||
| 1,760.00 | 30.10 | 46.00 | 38.05 | % | 0.02 | 0 | 0 | 0.37 | 0.85 | 0.01 | -1.00 | 9/14/2026 9:59:05 AM EST | |||
| 1,780.00 | 19.00 | 30.00 | 24.50 | 24.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.32 | 0.71 | 0.01 | -1.55 | 9/9/2026 | 9/14/2026 9:59:05 AM EST |
| 1,800.00 | 7.80 | 20.00 | 13.90 | 28.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.17 | 0.54 | 0.01 | -1.51 | 8/31/2026 | 9/14/2026 9:59:05 AM EST |
| 1,810.00 | 2.00 | 20.00 | 11.00 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.18 | 0.43 | 0.01 | -1.49 | 9/11/2026 | 9/14/2026 9:59:05 AM EST |
| 1,820.00 | 0.10 | 20.00 | 10.05 | 24.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.20 | 0.34 | 0.01 | -1.51 | 8/28/2026 | 9/14/2026 9:59:05 AM EST |
| 1,830.00 | 0.00 | 10.00 | 5.00 | 18.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.40 | 0.24 | 0.01 | -1.27 | 9/2/2026 | 9/14/2026 9:59:05 AM EST |
| 1,840.00 | 0.00 | 8.10 | 4.05 | 29.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.18 | 0.01 | -1.16 | 8/18/2026 | 9/14/2026 9:59:05 AM EST |
| 1,850.00 | 0.00 | 3.70 | 1.85 | 8.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.12 | 0.01 | -0.91 | 9/8/2026 | 9/14/2026 9:59:05 AM EST |
| 1,860.00 | 0.00 | 20.00 | 10.00 | 10.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.54 | 0.09 | 0.00 | -0.72 | 9/2/2026 | 9/14/2026 9:59:05 AM EST |
| 1,870.00 | 0.00 | 6.00 | 3.00 | % | 0.00 | 0 | 0 | 0.34 | 0.07 | 0.00 | -0.72 | 9/14/2026 9:59:05 AM EST | |||
| 1,880.00 | 0.00 | 20.00 | 10.00 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | 0.04 | 0.00 | -0.40 | 8/24/2026 | 9/14/2026 9:59:05 AM EST |
| 1,890.00 | 0.00 | 20.00 | 10.00 | 10.32 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.66 | 0.02 | 0.00 | -0.28 | 9/8/2026 | 9/14/2026 9:59:05 AM EST |
| 1,900.00 | 0.00 | 20.00 | 10.00 | 9.69 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.70 | 0.02 | 0.00 | -0.20 | 9/8/2026 | 9/14/2026 9:59:05 AM EST |
| 1,910.00 | 0.00 | 20.00 | 10.00 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.13 | 9/14/2026 9:59:05 AM EST | |||
| 1,920.00 | 0.00 | 20.00 | 10.00 | % | 0.01 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.08 | 9/14/2026 9:59:05 AM EST | |||
| 1,930.00 | 0.00 | 20.00 | 10.00 | 12.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | 0.00 | 0.00 | -0.05 | 8/12/2026 | 9/14/2026 9:59:05 AM EST |
| 1,940.00 | 0.00 | 20.00 | 10.00 | 28.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | -0.03 | 8/4/2026 | 9/14/2026 9:59:05 AM EST |
| 1,950.00 | 0.00 | 20.00 | 10.00 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 9/14/2026 9:59:05 AM EST | |||
| 1,960.00 | 0.00 | 20.00 | 10.00 | 21.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | 0.00 | 0.00 | -0.01 | 8/3/2026 | 9/14/2026 9:59:05 AM EST |
| 1,970.00 | 0.00 | 20.00 | 10.00 | 20.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/14/2026 9:59:05 AM EST |
| 1,980.00 | 0.00 | 20.00 | 10.00 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 1,990.00 | 0.00 | 20.00 | 10.00 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 2,000.00 | 0.00 | 20.00 | 10.00 | 10.29 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/14/2026 9:59:05 AM EST |
| 2,010.00 | 0.00 | 20.00 | 10.00 | 9.72 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/14/2026 9:59:05 AM EST |
| 2,020.00 | 0.00 | 20.00 | 10.00 | 18.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/14/2026 9:59:05 AM EST |
| 2,030.00 | 0.00 | 20.00 | 10.00 | 68.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/14/2026 9:59:05 AM EST |
| 2,040.00 | 0.00 | 20.00 | 10.00 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 2,050.00 | 0.00 | 20.00 | 10.00 | 71.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/14/2026 9:59:05 AM EST |
| 2,060.00 | 0.00 | 20.00 | 10.00 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 2,070.00 | 0.00 | 20.00 | 10.00 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 2,080.00 | 0.00 | 20.00 | 10.00 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 2,090.00 | 0.00 | 20.00 | 10.00 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 2,100.00 | 0.00 | 20.00 | 10.00 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 2,120.00 | 0.00 | 20.00 | 10.00 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 2,140.00 | 0.00 | 20.00 | 10.00 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/14/2026 9:59:05 AM EST |
| 2,160.00 | 0.00 | 20.00 | 10.00 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 2,180.00 | 0.00 | 20.00 | 10.00 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 2,200.00 | 0.00 | 20.00 | 10.00 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 2,220.00 | 0.00 | 20.00 | 10.00 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 2,240.00 | 0.00 | 20.00 | 10.00 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 2,260.00 | 0.00 | 20.00 | 10.00 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 2,280.00 | 0.00 | 20.00 | 10.00 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 2,300.00 | 0.00 | 20.00 | 10.00 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,620.00 | 0.00 | 20.00 | 10.00 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 1,640.00 | 0.00 | 20.00 | 10.00 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 1,660.00 | 0.00 | 20.00 | 10.00 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 1,680.00 | 0.00 | 20.00 | 10.00 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 1,700.00 | 0.00 | 20.00 | 10.00 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 9:59:05 AM EST |
| 1,720.00 | 0.00 | 20.00 | 10.00 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | -0.03 | 0.00 | -0.24 | 8/10/2026 | 9/14/2026 9:59:05 AM EST |
| 1,740.00 | 0.05 | 7.50 | 3.78 | 7.40 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.27 | -0.11 | 0.00 | -1.06 | 9/9/2026 | 9/14/2026 9:59:05 AM EST |
| 1,760.00 | 0.00 | 20.00 | 10.00 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | -0.15 | 0.01 | -1.00 | 9/8/2026 | 9/14/2026 9:59:05 AM EST |
| 1,780.00 | 1.40 | 20.00 | 10.70 | 14.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.25 | -0.29 | 0.01 | -1.55 | 9/11/2026 | 9/14/2026 9:59:05 AM EST |
| 1,800.00 | 7.40 | 23.70 | 15.55 | 26.53 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.20 | -0.46 | 0.01 | -1.51 | 9/11/2026 | 9/14/2026 9:59:05 AM EST |
| 1,810.00 | 14.00 | 29.30 | 21.65 | 40.83 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.19 | -0.57 | 0.01 | -1.49 | 8/20/2026 | 9/14/2026 9:59:05 AM EST |
| 1,820.00 | 22.00 | 36.00 | 29.00 | 41.27 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.17 | -0.67 | 0.01 | -1.51 | 9/11/2026 | 9/14/2026 9:59:05 AM EST |
| 1,830.00 | 30.00 | 44.00 | 37.00 | 49.93 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.28 | -0.76 | 0.01 | -1.27 | 9/11/2026 | 9/14/2026 9:59:05 AM EST |
| 1,840.00 | 38.00 | 54.00 | 46.00 | 21.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.29 | -0.82 | 0.01 | -1.16 | 9/3/2026 | 9/14/2026 9:59:05 AM EST |
| 1,850.00 | 49.40 | 64.00 | 56.70 | % | 0.03 | 0 | 0 | 0.30 | -0.88 | 0.01 | -0.91 | 9/14/2026 9:59:05 AM EST | |||
| 1,860.00 | 58.00 | 74.00 | 66.00 | 63.81 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.33 | -0.91 | 0.00 | -0.72 | 9/1/2026 | 9/14/2026 9:59:05 AM EST |
| 1,870.00 | 68.00 | 84.00 | 76.00 | 39.54 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.37 | -0.93 | 0.00 | -0.72 | 8/7/2026 | 9/14/2026 9:59:05 AM EST |
| 1,880.00 | 78.50 | 94.00 | 86.25 | % | 0.05 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.40 | 9/14/2026 9:59:05 AM EST | |||
| 1,890.00 | 88.40 | 103.80 | 96.10 | 56.00 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.28 | 7/30/2026 | 9/14/2026 9:59:05 AM EST |
| 1,900.00 | 98.50 | 114.00 | 106.25 | 78.01 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.20 | 8/18/2026 | 9/14/2026 9:59:05 AM EST |
| 1,910.00 | 108.00 | 124.00 | 116.00 | % | 0.06 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.13 | 9/14/2026 9:59:05 AM EST | |||
| 1,920.00 | 118.00 | 136.00 | 127.00 | % | 0.07 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.08 | 9/14/2026 9:59:05 AM EST | |||
| 1,930.00 | 128.00 | 146.00 | 137.00 | % | 0.07 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.05 | 9/14/2026 9:59:05 AM EST | |||
| 1,940.00 | 138.00 | 156.00 | 147.00 | % | 0.08 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.03 | 9/14/2026 9:59:05 AM EST | |||
| 1,950.00 | 148.00 | 166.00 | 157.00 | % | 0.08 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.02 | 9/14/2026 9:59:05 AM EST | |||
| 1,960.00 | 158.00 | 176.00 | 167.00 | % | 0.09 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 9/14/2026 9:59:05 AM EST | |||
| 1,970.00 | 168.00 | 186.00 | 177.00 | % | 0.09 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 1,980.00 | 178.00 | 194.00 | 186.00 | % | 0.09 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 1,990.00 | 188.00 | 204.00 | 196.00 | % | 0.10 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 2,000.00 | 198.00 | 214.00 | 206.00 | 47.23 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 9/14/2026 9:59:05 AM EST |
| 2,010.00 | 208.00 | 224.00 | 216.00 | % | 0.11 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 2,020.00 | 218.40 | 234.00 | 226.20 | % | 0.11 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 2,030.00 | 229.20 | 244.00 | 236.60 | % | 0.12 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 2,040.00 | 238.00 | 254.00 | 246.00 | % | 0.12 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 2,050.00 | 248.00 | 264.00 | 256.00 | % | 0.12 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 2,060.00 | 258.60 | 274.00 | 266.30 | % | 0.13 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 2,070.00 | 268.00 | 284.00 | 276.00 | % | 0.13 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 2,080.00 | 278.40 | 294.00 | 286.20 | % | 0.14 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 2,090.00 | 288.60 | 304.00 | 296.30 | % | 0.14 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 2,100.00 | 298.40 | 313.80 | 306.10 | % | 0.15 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 2,120.00 | 318.00 | 333.80 | 325.90 | % | 0.15 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 2,140.00 | 338.40 | 353.80 | 346.10 | % | 0.16 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 2,160.00 | 358.00 | 374.00 | 366.00 | % | 0.17 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 2,180.00 | 378.00 | 394.00 | 386.00 | % | 0.18 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 2,200.00 | 398.00 | 414.00 | 406.00 | % | 0.18 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 2,220.00 | 418.00 | 434.00 | 426.00 | % | 0.19 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 2,240.00 | 438.00 | 454.00 | 446.00 | % | 0.20 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 2,260.00 | 459.20 | 474.00 | 466.60 | % | 0.21 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 2,280.00 | 479.20 | 494.00 | 486.60 | % | 0.21 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST | |||
| 2,300.00 | 499.00 | 514.00 | 506.50 | % | 0.22 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:59:05 AM EST |