Options Chain for MARKEL GROUP INC COM (MKL) - $1,867.19 as of 10/30/2026 3:14:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,540.00 | 324.00 | 340.00 | 332.00 | % | 0.22 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 10/30/2026 2:59:03 PM EST | |||
| 1,560.00 | 304.00 | 320.00 | 312.00 | % | 0.20 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 10/30/2026 2:59:03 PM EST | |||
| 1,580.00 | 284.30 | 300.00 | 292.15 | % | 0.18 | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.01 | 10/30/2026 2:59:03 PM EST | |||
| 1,600.00 | 264.00 | 280.00 | 272.00 | 150.40 | 0.00 | 0.00% | 0.17 | 0 | 152 | 0.44 | 1.00 | 0.00 | -0.02 | 10/6/2026 | 10/30/2026 2:59:03 PM EST |
| 1,620.00 | 244.00 | 260.00 | 252.00 | 229.45 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.42 | 1.00 | 0.00 | -0.04 | 10/15/2026 | 10/30/2026 2:59:03 PM EST |
| 1,640.00 | 224.00 | 240.00 | 232.00 | % | 0.14 | 0 | 0 | 0.39 | 1.00 | 0.00 | -0.10 | 10/30/2026 2:59:03 PM EST | |||
| 1,650.00 | 214.00 | 230.00 | 222.00 | % | 0.13 | 0 | 0 | 0.37 | 1.00 | 0.00 | -0.14 | 10/30/2026 2:59:03 PM EST | |||
| 1,660.00 | 204.00 | 220.00 | 212.00 | % | 0.13 | 0 | 0 | 0.36 | 0.99 | 0.00 | -0.20 | 10/30/2026 2:59:03 PM EST | |||
| 1,670.00 | 194.00 | 210.00 | 202.00 | % | 0.12 | 0 | 0 | 0.34 | 0.99 | 0.00 | -0.24 | 10/30/2026 2:59:03 PM EST | |||
| 1,680.00 | 184.00 | 200.00 | 192.00 | % | 0.11 | 0 | 0 | 0.33 | 0.98 | 0.00 | -0.31 | 10/30/2026 2:59:03 PM EST | |||
| 1,690.00 | 174.00 | 190.00 | 182.00 | % | 0.11 | 0 | 0 | 0.34 | 0.98 | 0.00 | -0.30 | 10/30/2026 2:59:03 PM EST | |||
| 1,700.00 | 166.00 | 180.00 | 173.00 | % | 0.10 | 0 | 0 | 0.33 | 0.98 | 0.00 | -0.29 | 10/30/2026 2:59:03 PM EST | |||
| 1,710.00 | 156.00 | 172.00 | 164.00 | % | 0.10 | 0 | 0 | 0.32 | 0.97 | 0.00 | -0.32 | 10/30/2026 2:59:03 PM EST | |||
| 1,720.00 | 146.00 | 162.00 | 154.00 | 56.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.30 | 0.96 | 0.00 | -0.39 | 9/25/2026 | 10/30/2026 2:59:03 PM EST |
| 1,730.00 | 136.00 | 152.00 | 144.00 | % | 0.08 | 0 | 0 | 0.29 | 0.96 | 0.00 | -0.38 | 10/30/2026 2:59:03 PM EST | |||
| 1,740.00 | 126.00 | 142.00 | 134.00 | % | 0.08 | 0 | 0 | 0.27 | 0.93 | 0.00 | -0.50 | 10/30/2026 2:59:03 PM EST | |||
| 1,750.00 | 116.00 | 132.00 | 124.00 | % | 0.07 | 0 | 0 | 0.27 | 0.92 | 0.00 | -0.55 | 10/30/2026 2:59:03 PM EST | |||
| 1,760.00 | 108.00 | 124.00 | 116.00 | % | 0.07 | 0 | 0 | 0.26 | 0.90 | 0.00 | -0.60 | 10/30/2026 2:59:03 PM EST | |||
| 1,770.00 | 99.50 | 114.00 | 106.75 | % | 0.06 | 0 | 0 | 0.26 | 0.88 | 0.00 | -0.64 | 10/30/2026 2:59:03 PM EST | |||
| 1,780.00 | 90.40 | 106.00 | 98.20 | % | 0.06 | 0 | 0 | 0.24 | 0.86 | 0.00 | -0.69 | 10/30/2026 2:59:03 PM EST | |||
| 1,790.00 | 81.90 | 98.00 | 89.95 | % | 0.05 | 0 | 0 | 0.24 | 0.84 | 0.00 | -0.74 | 10/30/2026 2:59:03 PM EST | |||
| 1,800.00 | 76.50 | 88.00 | 82.25 | 73.00 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.18 | 0.81 | 0.00 | -0.80 | 10/29/2026 | 10/30/2026 2:59:03 PM EST |
| 1,810.00 | 65.40 | 80.00 | 72.70 | % | 0.04 | 0 | 0 | 0.17 | 0.78 | 0.00 | -0.81 | 10/30/2026 2:59:03 PM EST | |||
| 1,820.00 | 57.70 | 74.00 | 65.85 | 84.90 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.18 | 0.75 | 0.00 | -0.83 | 10/23/2026 | 10/30/2026 2:59:03 PM EST |
| 1,830.00 | 50.00 | 66.00 | 58.00 | % | 0.03 | 0 | 0 | 0.17 | 0.72 | 0.00 | -0.85 | 10/30/2026 2:59:03 PM EST | |||
| 1,840.00 | 44.10 | 58.00 | 51.05 | 56.27 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.18 | 0.68 | 0.00 | -0.86 | 10/16/2026 | 10/30/2026 2:59:03 PM EST |
| 1,850.00 | 40.60 | 52.00 | 46.30 | 37.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.19 | 0.64 | 0.00 | -0.87 | 10/29/2026 | 10/30/2026 2:59:03 PM EST |
| 1,860.00 | 32.60 | 46.00 | 39.30 | 64.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.18 | 0.60 | 0.00 | -0.88 | 10/21/2026 | 10/30/2026 2:59:03 PM EST |
| 1,870.00 | 27.40 | 41.50 | 34.45 | % | 0.02 | 0 | 0 | 0.18 | 0.55 | 0.01 | -0.87 | 10/30/2026 2:59:03 PM EST | |||
| 1,880.00 | 26.00 | 36.00 | 31.00 | 28.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.18 | 0.50 | 0.01 | -0.86 | 10/29/2026 | 10/30/2026 2:59:03 PM EST |
| 1,890.00 | 21.70 | 30.90 | 26.30 | 22.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.18 | 0.45 | 0.01 | -0.83 | 10/29/2026 | 10/30/2026 2:59:03 PM EST |
| 1,900.00 | 17.60 | 25.00 | 21.30 | 29.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.17 | 0.40 | 0.01 | -0.80 | 10/29/2026 | 10/30/2026 2:59:03 PM EST |
| 1,910.00 | 12.60 | 25.60 | 19.10 | % | 0.01 | 0 | 0 | 0.18 | 0.35 | 0.00 | -0.75 | 10/30/2026 2:59:03 PM EST | |||
| 1,920.00 | 11.50 | 19.00 | 15.25 | 14.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.17 | 0.30 | 0.00 | -0.70 | 10/29/2026 | 10/30/2026 2:59:03 PM EST |
| 1,930.00 | 5.50 | 20.00 | 12.75 | 15.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.17 | 0.26 | 0.00 | -0.65 | 10/19/2026 | 10/30/2026 2:59:03 PM EST |
| 1,940.00 | 6.80 | 13.80 | 10.30 | 9.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.17 | 0.22 | 0.00 | -0.60 | 10/29/2026 | 10/30/2026 2:59:03 PM EST |
| 1,960.00 | 0.70 | 13.50 | 7.10 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.17 | 0.16 | 0.00 | -0.49 | 10/29/2026 | 10/30/2026 2:59:03 PM EST |
| 1,980.00 | 2.45 | 6.00 | 4.23 | 3.50 | -2.46 | -41.28% | 0.00 | 1 | 11 | 0.18 | 0.11 | 0.00 | -0.39 | 10/30/2026 | 10/30/2026 2:59:03 PM EST |
| 2,000.00 | 0.05 | 20.00 | 10.03 | % | 0.01 | 0 | 0 | 0.22 | 0.07 | 0.00 | -0.28 | 10/30/2026 2:59:03 PM EST | |||
| 2,020.00 | 0.10 | 20.00 | 10.05 | % | 0.00 | 0 | 0 | 0.24 | 0.05 | 0.00 | -0.19 | 10/30/2026 2:59:03 PM EST | |||
| 2,040.00 | 0.00 | 20.00 | 10.00 | % | 0.00 | 0 | 0 | 0.27 | 0.03 | 0.00 | -0.13 | 10/30/2026 2:59:03 PM EST | |||
| 2,060.00 | 0.00 | 20.00 | 10.00 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.06 | 10/30/2026 2:59:03 PM EST | |||
| 2,080.00 | 0.00 | 20.00 | 10.00 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.04 | 10/30/2026 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,540.00 | 0.00 | 20.00 | 10.00 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/30/2026 2:59:03 PM EST | |||
| 1,560.00 | 0.00 | 20.00 | 10.00 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/30/2026 2:59:03 PM EST |
| 1,580.00 | 0.00 | 20.00 | 10.00 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 10/30/2026 2:59:03 PM EST | |||
| 1,600.00 | 0.00 | 20.00 | 10.00 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | 0.00 | 0.00 | -0.02 | 10/2/2026 | 10/30/2026 2:59:03 PM EST |
| 1,620.00 | 0.00 | 20.00 | 10.00 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.04 | 10/30/2026 2:59:03 PM EST | |||
| 1,640.00 | 0.00 | 20.00 | 10.00 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.10 | 10/30/2026 2:59:03 PM EST | |||
| 1,650.00 | 0.00 | 20.00 | 10.00 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.14 | 10/30/2026 2:59:03 PM EST | |||
| 1,660.00 | 0.00 | 20.00 | 10.00 | 20.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.01 | 0.00 | -0.20 | 9/28/2026 | 10/30/2026 2:59:03 PM EST |
| 1,670.00 | 0.00 | 20.00 | 10.00 | % | 0.01 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.24 | 10/30/2026 2:59:03 PM EST | |||
| 1,680.00 | 0.05 | 20.00 | 10.03 | 9.70 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.33 | -0.02 | 0.00 | -0.31 | 10/12/2026 | 10/30/2026 2:59:03 PM EST |
| 1,690.00 | 0.50 | 5.10 | 2.80 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.25 | -0.02 | 0.00 | -0.30 | 10/27/2026 | 10/30/2026 2:59:03 PM EST |
| 1,700.00 | 0.00 | 20.00 | 10.00 | % | 0.01 | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.29 | 10/30/2026 2:59:03 PM EST | |||
| 1,710.00 | 0.00 | 20.00 | 10.00 | 17.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | -0.03 | 0.00 | -0.32 | 9/17/2026 | 10/30/2026 2:59:03 PM EST |
| 1,720.00 | 0.00 | 16.50 | 8.25 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.30 | -0.04 | 0.00 | -0.39 | 10/29/2026 | 10/30/2026 2:59:03 PM EST |
| 1,730.00 | 0.05 | 20.00 | 10.03 | % | 0.01 | 0 | 0 | 0.41 | -0.04 | 0.00 | -0.38 | 10/30/2026 2:59:03 PM EST | |||
| 1,740.00 | 0.10 | 20.00 | 10.05 | % | 0.01 | 0 | 0 | 0.26 | -0.07 | 0.00 | -0.50 | 10/30/2026 2:59:03 PM EST | |||
| 1,750.00 | 0.05 | 20.00 | 10.03 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.24 | -0.08 | 0.00 | -0.55 | 10/23/2026 | 10/30/2026 2:59:03 PM EST |
| 1,760.00 | 0.05 | 20.00 | 10.03 | 48.94 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.23 | -0.10 | 0.00 | -0.60 | 9/23/2026 | 10/30/2026 2:59:03 PM EST |
| 1,770.00 | 0.05 | 20.00 | 10.03 | % | 0.01 | 0 | 0 | 0.21 | -0.12 | 0.00 | -0.64 | 10/30/2026 2:59:03 PM EST | |||
| 1,780.00 | 0.05 | 20.00 | 10.03 | 50.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.20 | -0.14 | 0.00 | -0.69 | 9/18/2026 | 10/30/2026 2:59:03 PM EST |
| 1,790.00 | 0.05 | 20.00 | 10.03 | 10.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.19 | -0.16 | 0.00 | -0.74 | 10/21/2026 | 10/30/2026 2:59:03 PM EST |
| 1,800.00 | 0.05 | 16.00 | 8.03 | 17.20 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.16 | -0.20 | 0.00 | -0.80 | 10/20/2026 | 10/30/2026 2:59:03 PM EST |
| 1,810.00 | 2.00 | 14.80 | 8.40 | 11.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.17 | -0.22 | 0.00 | -0.81 | 10/29/2026 | 10/30/2026 2:59:03 PM EST |
| 1,820.00 | 4.00 | 18.80 | 11.40 | 25.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.18 | -0.25 | 0.00 | -0.83 | 10/28/2026 | 10/30/2026 2:59:03 PM EST |
| 1,830.00 | 6.60 | 18.50 | 12.55 | 15.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.17 | -0.28 | 0.00 | -0.85 | 10/29/2026 | 10/30/2026 2:59:03 PM EST |
| 1,840.00 | 10.00 | 25.40 | 17.70 | % | 0.01 | 0 | 0 | 0.18 | -0.32 | 0.00 | -0.86 | 10/30/2026 2:59:03 PM EST | |||
| 1,850.00 | 14.00 | 28.00 | 21.00 | 37.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.18 | -0.36 | 0.00 | -0.87 | 10/19/2026 | 10/30/2026 2:59:03 PM EST |
| 1,860.00 | 18.00 | 30.20 | 24.10 | % | 0.01 | 0 | 0 | 0.18 | -0.40 | 0.00 | -0.88 | 10/30/2026 2:59:03 PM EST | |||
| 1,870.00 | 24.00 | 35.60 | 29.80 | % | 0.02 | 0 | 0 | 0.18 | -0.45 | 0.01 | -0.87 | 10/30/2026 2:59:03 PM EST | |||
| 1,880.00 | 28.00 | 39.90 | 33.95 | 46.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.18 | -0.50 | 0.01 | -0.86 | 10/20/2026 | 10/30/2026 2:59:03 PM EST |
| 1,890.00 | 34.00 | 47.90 | 40.95 | 44.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.18 | -0.55 | 0.01 | -0.83 | 10/26/2026 | 10/30/2026 2:59:03 PM EST |
| 1,900.00 | 40.00 | 53.10 | 46.55 | % | 0.02 | 0 | 0 | 0.17 | -0.60 | 0.01 | -0.80 | 10/30/2026 2:59:03 PM EST | |||
| 1,910.00 | 48.00 | 60.40 | 54.20 | % | 0.03 | 0 | 0 | 0.18 | -0.65 | 0.00 | -0.75 | 10/30/2026 2:59:03 PM EST | |||
| 1,920.00 | 54.00 | 69.90 | 61.95 | % | 0.03 | 0 | 0 | 0.18 | -0.70 | 0.00 | -0.70 | 10/30/2026 2:59:03 PM EST | |||
| 1,930.00 | 60.00 | 77.50 | 68.75 | % | 0.04 | 0 | 0 | 0.18 | -0.74 | 0.00 | -0.65 | 10/30/2026 2:59:03 PM EST | |||
| 1,940.00 | 68.10 | 85.50 | 76.80 | % | 0.04 | 0 | 0 | 0.18 | -0.78 | 0.00 | -0.60 | 10/30/2026 2:59:03 PM EST | |||
| 1,960.00 | 88.00 | 101.80 | 94.90 | % | 0.05 | 0 | 0 | 0.24 | -0.84 | 0.00 | -0.49 | 10/30/2026 2:59:03 PM EST | |||
| 1,980.00 | 106.00 | 118.80 | 112.40 | % | 0.06 | 0 | 0 | 0.25 | -0.89 | 0.00 | -0.39 | 10/30/2026 2:59:03 PM EST | |||
| 2,000.00 | 126.00 | 138.80 | 132.40 | % | 0.07 | 0 | 0 | 0.29 | -0.93 | 0.00 | -0.28 | 10/30/2026 2:59:03 PM EST | |||
| 2,020.00 | 144.00 | 160.00 | 152.00 | % | 0.08 | 0 | 0 | 0.31 | -0.95 | 0.00 | -0.19 | 10/30/2026 2:59:03 PM EST | |||
| 2,040.00 | 162.00 | 180.00 | 171.00 | % | 0.08 | 0 | 0 | 0.34 | -0.97 | 0.00 | -0.13 | 10/30/2026 2:59:03 PM EST | |||
| 2,060.00 | 181.00 | 200.00 | 190.50 | % | 0.09 | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.06 | 10/30/2026 2:59:03 PM EST | |||
| 2,080.00 | 204.00 | 220.00 | 212.00 | % | 0.10 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.04 | 10/30/2026 2:59:03 PM EST |