Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

MKL
Markel Group Inc.
stock NYSE

Market Open
Aug 4, 2026 2:52:49 PM EDT
1882.55USD+0.191%(+3.60)46,064
1879.24Bid   1886.07Ask   6.83Spread
Pre-market
Jul 31, 2026 8:29:30 AM EDT
1866.01USD-0.868%(-16.33)0
After-hours
Aug 3, 2026 4:00:30 PM EDT
1879.09USD+0.007%(+0.14)0
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Oct 16, 2026Jan 15, 2027May 21, 2027

ITM/OTM for May 21, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1731212


MKL May 21, 2027 Exp. - Volume by Strike
Puts
Calls

MKL May 21, 2027 Exp. - Open Interest by Strike

Puts
Calls

MKL May 21, 2027 Exp. - Max Pain @ $1,660.00

Puts
Calls


MKL May 21, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
2,800 C00%0MKL270521C02800000
2,700 C00%0MKL270521C02700000
2,600 C00%0MKL270521C02600000
2,500 C00%0MKL270521C02500000
2,480 C00%0MKL270521C02480000
2,460 C00%0MKL270521C02460000
2,440 C00%0MKL270521C02440000
2,420 C00%0MKL270521C02420000
2,400 C26.400%2106-16MKL270521C02400000
2,380 C00%0MKL270521C02380000
2,360 C00%0MKL270521C02360000
2,340 C00%0MKL270521C02340000
2,320 C00%0MKL270521C02320000
2,300 C50.000%1106-24MKL270521C02300000
2,280 C00%0MKL270521C02280000
2,260 C00%0MKL270521C02260000
2,240 C00%0MKL270521C02240000
2,220 C79.870%1107-01MKL270521C02220000
2,200 C00%0MKL270521C02200000
2,180 C00%0MKL270521C02180000
2,160 C76.860%292506-23MKL270521C02160000
2,140 C00%0MKL270521C02140000
2,120 C00%0MKL270521C02120000
2,100 C00%0MKL270521C02100000
2,080 C00%0MKL270521C02080000
2,060 C00%0MKL270521C02060000
2,040 C00%0MKL270521C02040000
2,020 C00%0MKL270521C02020000
2,000 C00%0MKL270521C02000000
1,980 C00%0MKL270521C01980000
1,960 C180.000%2206-26MKL270521C01960000
1,940 C00%0MKL270521C01940000
1,920 C198.48+41.22%1106-24MKL270521C01920000
1,900 C00%0MKL270521C01900000
1,880 C185.00-16.47%1107-30MKL270521C01880000
1,860 C198.000%1106-15MKL270521C01860000
1,840 C262.990%5407-16MKL270521C01840000
1,820 C00%0MKL270521C01820000
1,800 C00%0MKL270521C01800000
1,780 C00%0MKL270521C01780000
1,760 C00%0MKL270521C01760000
1,740 C00%0MKL270521C01740000
1,720 C00%0MKL270521C01720000
1,700 C00%0MKL270521C01700000
1,680 C00%0MKL270521C01680000
1,660 C00%0MKL270521C01660000
1,640 C00%0MKL270521C01640000
1,620 C00%0MKL270521C01620000
1,600 C00%0MKL270521C01600000
1,580 C00%0MKL270521C01580000
1,560 C00%0MKL270521C01560000
1,540 C00%0MKL270521C01540000
1,520 C00%0MKL270521C01520000
1,500 C00%0MKL270521C01500000
1,480 C00%0MKL270521C01480000
1,460 C00%0MKL270521C01460000
1,440 C00%0MKL270521C01440000
1,420 C524.000%1107-31MKL270521C01420000
1,400 C00%0MKL270521C01400000
1,380 C00%0MKL270521C01380000
1,360 C578.000%1107-31MKL270521C01360000
1,340 C584.00-4.26%1208-03MKL270521C01340000
1,320 C602.000%1108-03MKL270521C01320000
1,300 C624.000%1107-31MKL270521C01300000
1,280 C00%0MKL270521C01280000
1,260 C676.000%1108-03MKL270521C01260000
1,240 C676.000%2208-03MKL270521C01240000
1,220 C00%0MKL270521C01220000
1,200 C00%0MKL270521C01200000
1,180 C00%0MKL270521C01180000
1,160 C764.000%1107-31MKL270521C01160000
1,140 C770.000%1108-03MKL270521C01140000
1,120 C00%0MKL270521C01120000
1,100 C00%0MKL270521C01100000
1,000 C00%0MKL270521C01000000
Puts
StrikePriceChangeVolOILastContract Name
2,800 P00%0MKL270521P02800000
2,700 P00%0MKL270521P02700000
2,600 P00%0MKL270521P02600000
2,500 P00%0MKL270521P02500000
2,480 P00%0MKL270521P02480000
2,460 P00%0MKL270521P02460000
2,440 P00%0MKL270521P02440000
2,420 P00%0MKL270521P02420000
2,400 P00%0MKL270521P02400000
2,380 P00%0MKL270521P02380000
2,360 P00%0MKL270521P02360000
2,340 P00%0MKL270521P02340000
2,320 P00%0MKL270521P02320000
2,300 P00%0MKL270521P02300000
2,280 P00%0MKL270521P02280000
2,260 P00%0MKL270521P02260000
2,240 P00%0MKL270521P02240000
2,220 P00%0MKL270521P02220000
2,200 P00%0MKL270521P02200000
2,180 P00%0MKL270521P02180000
2,160 P00%0MKL270521P02160000
2,140 P00%0MKL270521P02140000
2,120 P00%0MKL270521P02120000
2,100 P00%0MKL270521P02100000
2,080 P00%0MKL270521P02080000
2,060 P00%0MKL270521P02060000
2,040 P00%0MKL270521P02040000
2,020 P00%0MKL270521P02020000
2,000 P00%0MKL270521P02000000
1,980 P00%0MKL270521P01980000
1,960 P00%0MKL270521P01960000
1,940 P00%0MKL270521P01940000
1,920 P00%0MKL270521P01920000
1,900 P105.00-5.52%1207-23MKL270521P01900000
1,880 P00%0MKL270521P01880000
1,860 P67.75-30.92%1207-29MKL270521P01860000
1,840 P00%0MKL270521P01840000
1,820 P79.200%1107-23MKL270521P01820000
1,800 P00%0MKL270521P01800000
1,780 P00%0MKL270521P01780000
1,760 P00%0MKL270521P01760000
1,740 P00%0MKL270521P01740000
1,720 P00%0MKL270521P01720000
1,700 P58.180%1106-24MKL270521P01700000
1,680 P53.730%1106-24MKL270521P01680000
1,660 P49.100%5506-24MKL270521P01660000
1,640 P00%0MKL270521P01640000
1,620 P00%0MKL270521P01620000
1,600 P00%0MKL270521P01600000
1,580 P57.000%1106-01MKL270521P01580000
1,560 P00%0MKL270521P01560000
1,540 P00%0MKL270521P01540000
1,520 P00%0MKL270521P01520000
1,500 P00%0MKL270521P01500000
1,480 P00%0MKL270521P01480000
1,460 P00%0MKL270521P01460000
1,440 P00%0MKL270521P01440000
1,420 P00%0MKL270521P01420000
1,400 P00%0MKL270521P01400000
1,380 P00%0MKL270521P01380000
1,360 P00%0MKL270521P01360000
1,340 P00%0MKL270521P01340000
1,320 P00%0MKL270521P01320000
1,300 P00%0MKL270521P01300000
1,280 P00%0MKL270521P01280000
1,260 P00%0MKL270521P01260000
1,240 P00%0MKL270521P01240000
1,220 P00%0MKL270521P01220000
1,200 P00%0MKL270521P01200000
1,180 P00%0MKL270521P01180000
1,160 P00%0MKL270521P01160000
1,140 P00%0MKL270521P01140000
1,120 P00%0MKL270521P01120000
1,100 P00%0MKL270521P01100000
1,000 P2.100%1106-24MKL270521P01000000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC