Options Chain for MARKEL GROUP INC COM (MKL) - $1,994.70 as of 7/27/2026 8:43:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,580.00 | 414.00 | 430.00 | 422.00 | % | 0.27 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.03 | 7/24/2026 4:00:01 PM EST | |||
| 1,600.00 | 394.00 | 410.00 | 402.00 | % | 0.25 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.06 | 7/24/2026 4:00:01 PM EST | |||
| 1,620.00 | 374.20 | 392.00 | 383.10 | 336.05 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.56 | 1.00 | 0.00 | -0.16 | 7/16/2026 | 7/24/2026 4:00:01 PM EST |
| 1,640.00 | 354.60 | 372.00 | 363.30 | % | 0.22 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.25 | 7/24/2026 4:00:01 PM EST | |||
| 1,660.00 | 336.00 | 352.00 | 344.00 | % | 0.21 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.27 | 7/24/2026 4:00:01 PM EST | |||
| 1,680.00 | 316.00 | 332.00 | 324.00 | % | 0.19 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.29 | 7/24/2026 4:00:01 PM EST | |||
| 1,700.00 | 296.00 | 312.00 | 304.00 | % | 0.18 | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.32 | 7/24/2026 4:00:01 PM EST | |||
| 1,720.00 | 276.40 | 294.00 | 285.20 | % | 0.17 | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.38 | 7/24/2026 4:00:01 PM EST | |||
| 1,730.00 | 267.00 | 284.00 | 275.50 | % | 0.16 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.39 | 7/24/2026 4:00:01 PM EST | |||
| 1,740.00 | 258.00 | 274.00 | 266.00 | % | 0.15 | 0 | 0 | 0.42 | 0.97 | 0.00 | -0.41 | 7/24/2026 4:00:01 PM EST | |||
| 1,750.00 | 248.00 | 264.00 | 256.00 | % | 0.15 | 0 | 0 | 0.41 | 0.96 | 0.00 | -0.44 | 7/24/2026 4:00:01 PM EST | |||
| 1,760.00 | 240.00 | 254.00 | 247.00 | % | 0.14 | 0 | 0 | 0.40 | 0.96 | 0.00 | -0.47 | 7/24/2026 4:00:01 PM EST | |||
| 1,770.00 | 228.90 | 246.00 | 237.45 | % | 0.13 | 0 | 0 | 0.40 | 0.95 | 0.00 | -0.48 | 7/24/2026 4:00:01 PM EST | |||
| 1,780.00 | 219.50 | 236.00 | 227.75 | % | 0.13 | 0 | 0 | 0.39 | 0.94 | 0.00 | -0.52 | 7/24/2026 4:00:01 PM EST | |||
| 1,790.00 | 210.50 | 226.00 | 218.25 | % | 0.12 | 0 | 0 | 0.38 | 0.94 | 0.00 | -0.55 | 7/24/2026 4:00:01 PM EST | |||
| 1,800.00 | 200.50 | 215.00 | 207.75 | % | 0.12 | 0 | 0 | 0.36 | 0.93 | 0.00 | -0.56 | 7/24/2026 4:00:01 PM EST | |||
| 1,810.00 | 191.50 | 206.00 | 198.75 | % | 0.11 | 0 | 0 | 0.35 | 0.92 | 0.00 | -0.60 | 7/24/2026 4:00:01 PM EST | |||
| 1,820.00 | 181.00 | 197.00 | 189.00 | % | 0.10 | 0 | 0 | 0.35 | 0.91 | 0.00 | -0.64 | 7/24/2026 4:00:01 PM EST | |||
| 1,830.00 | 174.00 | 188.00 | 181.00 | % | 0.10 | 0 | 0 | 0.33 | 0.90 | 0.00 | -0.67 | 7/24/2026 4:00:01 PM EST | |||
| 1,840.00 | 165.00 | 179.00 | 172.00 | % | 0.09 | 0 | 0 | 0.25 | 0.88 | 0.00 | -0.71 | 7/24/2026 4:00:01 PM EST | |||
| 1,850.00 | 156.00 | 170.00 | 163.00 | % | 0.09 | 0 | 0 | 0.25 | 0.87 | 0.00 | -0.75 | 7/24/2026 4:00:01 PM EST | |||
| 1,860.00 | 147.00 | 162.00 | 154.50 | 151.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.25 | 0.85 | 0.00 | -0.78 | 7/17/2026 | 7/24/2026 4:00:01 PM EST |
| 1,870.00 | 138.00 | 153.00 | 145.50 | 82.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.25 | 0.84 | 0.00 | -0.82 | 6/25/2026 | 7/24/2026 4:00:01 PM EST |
| 1,880.00 | 131.00 | 145.00 | 138.00 | % | 0.07 | 0 | 0 | 0.26 | 0.82 | 0.00 | -0.85 | 7/24/2026 4:00:01 PM EST | |||
| 1,890.00 | 122.30 | 136.00 | 129.15 | 65.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.26 | 0.80 | 0.00 | -0.89 | 6/22/2026 | 7/24/2026 4:00:01 PM EST |
| 1,900.00 | 114.00 | 128.00 | 121.00 | % | 0.06 | 0 | 0 | 0.25 | 0.78 | 0.00 | -0.92 | 7/24/2026 4:00:01 PM EST | |||
| 1,910.00 | 107.10 | 120.00 | 113.55 | % | 0.06 | 0 | 0 | 0.26 | 0.76 | 0.00 | -0.95 | 7/24/2026 4:00:01 PM EST | |||
| 1,920.00 | 100.00 | 110.00 | 105.00 | 67.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.25 | 0.74 | 0.00 | -0.98 | 6/24/2026 | 7/24/2026 4:00:01 PM EST |
| 1,930.00 | 92.00 | 102.00 | 97.00 | % | 0.05 | 0 | 0 | 0.24 | 0.72 | 0.00 | -1.00 | 7/24/2026 4:00:01 PM EST | |||
| 1,940.00 | 87.00 | 95.00 | 91.00 | % | 0.05 | 0 | 0 | 0.25 | 0.69 | 0.00 | -1.02 | 7/24/2026 4:00:01 PM EST | |||
| 1,950.00 | 79.00 | 88.00 | 83.50 | % | 0.04 | 0 | 0 | 0.24 | 0.67 | 0.00 | -1.04 | 7/24/2026 4:00:01 PM EST | |||
| 1,960.00 | 72.00 | 81.00 | 76.50 | % | 0.04 | 0 | 0 | 0.24 | 0.64 | 0.00 | -1.05 | 7/24/2026 4:00:01 PM EST | |||
| 1,970.00 | 65.00 | 75.00 | 70.00 | % | 0.04 | 0 | 0 | 0.24 | 0.61 | 0.00 | -1.06 | 7/24/2026 4:00:01 PM EST | |||
| 1,980.00 | 60.00 | 69.00 | 64.50 | % | 0.03 | 0 | 0 | 0.24 | 0.58 | 0.00 | -1.06 | 7/24/2026 4:00:01 PM EST | |||
| 1,990.00 | 53.50 | 63.00 | 58.25 | % | 0.03 | 0 | 0 | 0.23 | 0.55 | 0.00 | -1.05 | 7/24/2026 4:00:01 PM EST | |||
| 2,000.00 | 48.00 | 57.00 | 52.50 | 33.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.23 | 0.52 | 0.00 | -1.04 | 7/16/2026 | 7/24/2026 4:00:01 PM EST |
| 2,010.00 | 44.50 | 52.00 | 48.25 | 17.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.23 | 0.49 | 0.00 | -1.03 | 6/18/2026 | 7/24/2026 4:00:01 PM EST |
| 2,020.00 | 39.50 | 47.00 | 43.25 | 38.40 | 0.00 | 0.00% | 0.02 | 1 | 4 | 0.23 | 0.46 | 0.00 | -1.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 2,040.00 | 32.00 | 38.10 | 35.05 | 30.41 | 0.00 | 0.00% | 0.02 | 3 | 8 | 0.23 | 0.40 | 0.00 | -0.95 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 2,060.00 | 24.00 | 31.00 | 27.50 | 16.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | 0.33 | 0.00 | -0.87 | 7/22/2026 | 7/24/2026 4:00:01 PM EST |
| 2,080.00 | 17.00 | 25.00 | 21.00 | 15.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.22 | 0.27 | 0.00 | -0.78 | 7/22/2026 | 7/24/2026 4:00:01 PM EST |
| 2,100.00 | 12.00 | 20.00 | 16.00 | 11.93 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.22 | 0.22 | 0.00 | -0.67 | 7/21/2026 | 7/24/2026 4:00:01 PM EST |
| 2,120.00 | 7.50 | 16.00 | 11.75 | 9.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.22 | 0.17 | 0.00 | -0.56 | 7/13/2026 | 7/24/2026 4:00:01 PM EST |
| 2,140.00 | 4.00 | 13.00 | 8.50 | % | 0.00 | 0 | 0 | 0.21 | 0.13 | 0.00 | -0.45 | 7/24/2026 4:00:01 PM EST | |||
| 2,160.00 | 0.80 | 10.00 | 5.40 | % | 0.00 | 0 | 0 | 0.20 | 0.09 | 0.00 | -0.35 | 7/24/2026 4:00:01 PM EST | |||
| 2,180.00 | 0.05 | 10.00 | 5.03 | % | 0.00 | 0 | 0 | 0.19 | 0.07 | 0.00 | -0.27 | 7/24/2026 4:00:01 PM EST | |||
| 2,200.00 | 0.05 | 10.00 | 5.03 | % | 0.00 | 0 | 0 | 0.21 | 0.05 | 0.00 | -0.20 | 7/24/2026 4:00:01 PM EST | |||
| 2,220.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.31 | 0.04 | 0.00 | -0.17 | 7/24/2026 4:00:01 PM EST | |||
| 2,240.00 | 0.00 | 10.00 | 5.00 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.03 | 0.00 | -0.13 | 7/17/2026 | 7/24/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,580.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.03 | 7/24/2026 4:00:01 PM EST | |||
| 1,600.00 | 0.00 | 10.00 | 5.00 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.06 | 7/24/2026 4:00:01 PM EST | |||
| 1,620.00 | 0.05 | 10.00 | 5.03 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.16 | 7/24/2026 4:00:01 PM EST | |||
| 1,640.00 | 0.05 | 10.00 | 5.03 | % | 0.00 | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.25 | 7/24/2026 4:00:01 PM EST | |||
| 1,660.00 | 0.05 | 10.00 | 5.03 | 4.91 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | -0.01 | 0.00 | -0.27 | 6/29/2026 | 7/24/2026 4:00:01 PM EST |
| 1,680.00 | 0.05 | 10.00 | 5.03 | 5.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.35 | -0.01 | 0.00 | -0.29 | 7/15/2026 | 7/24/2026 4:00:01 PM EST |
| 1,700.00 | 0.05 | 10.00 | 5.03 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.33 | -0.02 | 0.00 | -0.32 | 7/15/2026 | 7/24/2026 4:00:01 PM EST |
| 1,720.00 | 0.05 | 6.50 | 3.28 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.29 | -0.03 | 0.00 | -0.38 | 7/10/2026 | 7/24/2026 4:00:01 PM EST |
| 1,730.00 | 0.05 | 8.10 | 4.08 | 7.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.29 | -0.03 | 0.00 | -0.39 | 7/15/2026 | 7/24/2026 4:00:01 PM EST |
| 1,740.00 | 0.05 | 10.00 | 5.03 | % | 0.00 | 0 | 0 | 0.29 | -0.03 | 0.00 | -0.41 | 7/24/2026 4:00:01 PM EST | |||
| 1,750.00 | 0.05 | 10.00 | 5.03 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.28 | -0.04 | 0.00 | -0.44 | 7/20/2026 | 7/24/2026 4:00:01 PM EST |
| 1,760.00 | 0.10 | 10.00 | 5.05 | 12.72 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | -0.04 | 0.00 | -0.47 | 7/2/2026 | 7/24/2026 4:00:01 PM EST |
| 1,770.00 | 0.60 | 10.00 | 5.30 | % | 0.00 | 0 | 0 | 0.29 | -0.05 | 0.00 | -0.48 | 7/24/2026 4:00:01 PM EST | |||
| 1,780.00 | 0.40 | 10.00 | 5.20 | % | 0.00 | 0 | 0 | 0.27 | -0.06 | 0.00 | -0.52 | 7/24/2026 4:00:01 PM EST | |||
| 1,790.00 | 1.00 | 10.00 | 5.50 | % | 0.00 | 0 | 0 | 0.27 | -0.06 | 0.00 | -0.55 | 7/24/2026 4:00:01 PM EST | |||
| 1,800.00 | 4.00 | 11.00 | 7.50 | 14.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.30 | -0.07 | 0.00 | -0.56 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 1,810.00 | 2.80 | 12.00 | 7.40 | % | 0.00 | 0 | 0 | 0.28 | -0.08 | 0.00 | -0.60 | 7/24/2026 4:00:01 PM EST | |||
| 1,820.00 | 3.00 | 12.00 | 7.50 | % | 0.00 | 0 | 0 | 0.27 | -0.09 | 0.00 | -0.64 | 7/24/2026 4:00:01 PM EST | |||
| 1,830.00 | 4.00 | 13.00 | 8.50 | % | 0.00 | 0 | 0 | 0.27 | -0.10 | 0.00 | -0.67 | 7/24/2026 4:00:01 PM EST | |||
| 1,840.00 | 5.00 | 14.00 | 9.50 | % | 0.01 | 0 | 0 | 0.27 | -0.12 | 0.00 | -0.71 | 7/24/2026 4:00:01 PM EST | |||
| 1,850.00 | 6.00 | 15.00 | 10.50 | 16.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.27 | -0.13 | 0.00 | -0.75 | 7/22/2026 | 7/24/2026 4:00:01 PM EST |
| 1,860.00 | 7.00 | 16.00 | 11.50 | % | 0.01 | 0 | 0 | 0.26 | -0.15 | 0.00 | -0.78 | 7/24/2026 4:00:01 PM EST | |||
| 1,870.00 | 9.00 | 18.00 | 13.50 | % | 0.01 | 0 | 0 | 0.26 | -0.16 | 0.00 | -0.82 | 7/24/2026 4:00:01 PM EST | |||
| 1,880.00 | 10.00 | 19.00 | 14.50 | % | 0.01 | 0 | 0 | 0.26 | -0.18 | 0.00 | -0.85 | 7/24/2026 4:00:01 PM EST | |||
| 1,890.00 | 12.00 | 21.50 | 16.75 | % | 0.01 | 0 | 0 | 0.26 | -0.20 | 0.00 | -0.89 | 7/24/2026 4:00:01 PM EST | |||
| 1,900.00 | 14.00 | 23.30 | 18.65 | 30.63 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.26 | -0.22 | 0.00 | -0.92 | 7/22/2026 | 7/24/2026 4:00:01 PM EST |
| 1,910.00 | 16.00 | 24.00 | 20.00 | % | 0.01 | 0 | 0 | 0.25 | -0.24 | 0.00 | -0.95 | 7/24/2026 4:00:01 PM EST | |||
| 1,920.00 | 17.80 | 27.00 | 22.40 | % | 0.01 | 0 | 0 | 0.25 | -0.26 | 0.00 | -0.98 | 7/24/2026 4:00:01 PM EST | |||
| 1,930.00 | 21.00 | 29.00 | 25.00 | % | 0.01 | 0 | 0 | 0.25 | -0.28 | 0.00 | -1.00 | 7/24/2026 4:00:01 PM EST | |||
| 1,940.00 | 24.00 | 31.00 | 27.50 | % | 0.01 | 0 | 0 | 0.24 | -0.31 | 0.00 | -1.02 | 7/24/2026 4:00:01 PM EST | |||
| 1,950.00 | 27.00 | 34.00 | 30.50 | 33.00 | 0.00 | 0.00% | 0.02 | 1 | 2 | 0.24 | -0.33 | 0.00 | -1.04 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 1,960.00 | 30.00 | 37.00 | 33.50 | % | 0.02 | 0 | 0 | 0.24 | -0.36 | 0.00 | -1.05 | 7/24/2026 4:00:01 PM EST | |||
| 1,970.00 | 34.00 | 41.00 | 37.50 | 49.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.24 | -0.39 | 0.00 | -1.06 | 7/21/2026 | 7/24/2026 4:00:01 PM EST |
| 1,980.00 | 38.00 | 44.00 | 41.00 | 68.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.23 | -0.42 | 0.00 | -1.06 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 1,990.00 | 42.00 | 49.10 | 45.55 | 86.00 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.23 | -0.45 | 0.00 | -1.05 | 7/15/2026 | 7/24/2026 4:00:01 PM EST |
| 2,000.00 | 46.00 | 55.00 | 50.50 | 57.77 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.23 | -0.48 | 0.00 | -1.04 | 7/17/2026 | 7/24/2026 4:00:01 PM EST |
| 2,010.00 | 51.00 | 60.00 | 55.50 | % | 0.03 | 0 | 0 | 0.23 | -0.51 | 0.00 | -1.03 | 7/24/2026 4:00:01 PM EST | |||
| 2,020.00 | 57.00 | 65.00 | 61.00 | % | 0.03 | 0 | 0 | 0.23 | -0.54 | 0.00 | -1.01 | 7/24/2026 4:00:01 PM EST | |||
| 2,040.00 | 68.00 | 77.00 | 72.50 | 109.74 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.23 | -0.60 | 0.00 | -0.95 | 7/2/2026 | 7/24/2026 4:00:01 PM EST |
| 2,060.00 | 81.00 | 90.00 | 85.50 | % | 0.04 | 0 | 0 | 0.23 | -0.67 | 0.00 | -0.87 | 7/24/2026 4:00:01 PM EST | |||
| 2,080.00 | 95.00 | 104.90 | 99.95 | % | 0.05 | 0 | 0 | 0.23 | -0.73 | 0.00 | -0.78 | 7/24/2026 4:00:01 PM EST | |||
| 2,100.00 | 106.80 | 122.30 | 114.55 | % | 0.05 | 0 | 0 | 0.22 | -0.78 | 0.00 | -0.67 | 7/24/2026 4:00:01 PM EST | |||
| 2,120.00 | 124.00 | 139.00 | 131.50 | % | 0.06 | 0 | 0 | 0.22 | -0.83 | 0.00 | -0.56 | 7/24/2026 4:00:01 PM EST | |||
| 2,140.00 | 141.00 | 156.90 | 148.95 | % | 0.07 | 0 | 0 | 0.27 | -0.87 | 0.00 | -0.45 | 7/24/2026 4:00:01 PM EST | |||
| 2,160.00 | 159.30 | 174.30 | 166.80 | % | 0.08 | 0 | 0 | 0.28 | -0.91 | 0.00 | -0.35 | 7/24/2026 4:00:01 PM EST | |||
| 2,180.00 | 176.00 | 192.00 | 184.00 | % | 0.08 | 0 | 0 | 0.30 | -0.93 | 0.00 | -0.27 | 7/24/2026 4:00:01 PM EST | |||
| 2,200.00 | 197.00 | 213.00 | 205.00 | % | 0.09 | 0 | 0 | 0.32 | -0.95 | 0.00 | -0.20 | 7/24/2026 4:00:01 PM EST | |||
| 2,220.00 | 216.00 | 234.00 | 225.00 | % | 0.10 | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.17 | 7/24/2026 4:00:01 PM EST | |||
| 2,240.00 | 236.00 | 254.00 | 245.00 | % | 0.11 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.13 | 7/24/2026 4:00:01 PM EST |