Options Chain for MASTEC INC COM (MTZ) - $210.47 as of 11/26/2025 8:41:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 154.00 | 157.60 | 155.80 | % | 2.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 60.00 | 148.50 | 152.60 | 150.55 | % | 2.51 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 65.00 | 143.90 | 147.70 | 145.80 | % | 2.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 70.00 | 139.00 | 142.70 | 140.85 | 67.20 | 0.00 | 0.00% | 2.01 | 0 | 7 | 1.88 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/26/2025 4:00:00 PM EST |
| 75.00 | 134.10 | 137.70 | 135.90 | 57.55 | 0.00 | 0.00% | 1.81 | 0 | 6 | 1.79 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 11/26/2025 4:00:00 PM EST |
| 80.00 | 129.10 | 132.80 | 130.95 | % | 1.64 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 85.00 | 123.90 | 127.80 | 125.85 | 46.70 | 0.00 | 0.00% | 1.48 | 0 | 4 | 1.59 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/26/2025 4:00:00 PM EST |
| 90.00 | 119.20 | 122.80 | 121.00 | 47.40 | 0.00 | 0.00% | 1.34 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 11/26/2025 4:00:00 PM EST |
| 95.00 | 114.20 | 117.90 | 116.05 | 42.50 | 0.00 | 0.00% | 1.22 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 10/3/2024 | 11/26/2025 4:00:00 PM EST |
| 100.00 | 109.30 | 112.90 | 111.10 | 81.51 | 0.00 | 0.00% | 1.11 | 0 | 3 | 1.34 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 11/26/2025 4:00:00 PM EST |
| 105.00 | 104.30 | 108.00 | 106.15 | 33.70 | 0.00 | 0.00% | 1.01 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/26/2025 4:00:00 PM EST |
| 110.00 | 99.10 | 103.00 | 101.05 | 48.00 | 0.00 | 0.00% | 0.92 | 0 | 9 | 1.19 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 11/26/2025 4:00:00 PM EST |
| 115.00 | 94.40 | 98.00 | 96.20 | 17.98 | 0.00 | 0.00% | 0.84 | 0 | 6 | 1.12 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 11/26/2025 4:00:00 PM EST |
| 120.00 | 89.40 | 93.10 | 91.25 | 54.90 | 0.00 | 0.00% | 0.76 | 0 | 6 | 1.06 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 11/26/2025 4:00:00 PM EST |
| 125.00 | 84.50 | 88.10 | 86.30 | 68.60 | 0.00 | 0.00% | 0.69 | 0 | 15 | 0.99 | 1.00 | 0.00 | -0.01 | 7/31/2025 | 11/26/2025 4:00:00 PM EST |
| 130.00 | 79.50 | 83.20 | 81.35 | 63.78 | 0.00 | 0.00% | 0.63 | 0 | 9 | 0.94 | 1.00 | 0.00 | -0.01 | 7/29/2025 | 11/26/2025 4:00:00 PM EST |
| 135.00 | 74.60 | 78.30 | 76.45 | 75.25 | 0.00 | 0.00% | 0.57 | 0 | 31 | 0.88 | 1.00 | 0.00 | -0.03 | 10/14/2025 | 11/26/2025 4:00:00 PM EST |
| 140.00 | 70.30 | 73.40 | 71.85 | 55.60 | 0.00 | 0.00% | 0.51 | 0 | 20 | 0.83 | 1.00 | 0.00 | -0.03 | 11/19/2025 | 11/26/2025 4:00:00 PM EST |
| 145.00 | 65.50 | 68.50 | 67.00 | 69.52 | +21.16 | +43.76% | 0.46 | 1 | 25 | 0.72 | 0.99 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 150.00 | 60.90 | 63.60 | 62.25 | 62.80 | 0.00 | 0.00% | 0.41 | 0 | 21 | 0.73 | 0.98 | 0.00 | -0.04 | 10/7/2025 | 11/26/2025 4:00:00 PM EST |
| 155.00 | 56.20 | 58.70 | 57.45 | 40.40 | 0.00 | 0.00% | 0.37 | 0 | 39 | 0.69 | 0.97 | 0.00 | -0.05 | 11/13/2025 | 11/26/2025 4:00:00 PM EST |
| 160.00 | 51.30 | 53.90 | 52.60 | 47.47 | 0.00 | 0.00% | 0.33 | 0 | 58 | 0.64 | 0.96 | 0.00 | -0.05 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 165.00 | 46.80 | 49.20 | 48.00 | 42.84 | 0.00 | 0.00% | 0.29 | 0 | 40 | 0.61 | 0.95 | 0.00 | -0.06 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 170.00 | 42.30 | 44.60 | 43.45 | 37.00 | 0.00 | 0.00% | 0.26 | 0 | 50 | 0.58 | 0.93 | 0.00 | -0.07 | 11/10/2025 | 11/26/2025 4:00:00 PM EST |
| 175.00 | 37.80 | 40.10 | 38.95 | 51.73 | 0.00 | 0.00% | 0.22 | 0 | 111 | 0.43 | 0.90 | 0.01 | -0.09 | 10/29/2025 | 11/26/2025 4:00:00 PM EST |
| 180.00 | 33.40 | 35.70 | 34.55 | 20.40 | 0.00 | 0.00% | 0.19 | 0 | 26 | 0.43 | 0.86 | 0.01 | -0.10 | 11/13/2025 | 11/26/2025 4:00:00 PM EST |
| 185.00 | 29.80 | 31.50 | 30.65 | 24.20 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.44 | 0.83 | 0.01 | -0.11 | 11/19/2025 | 11/26/2025 4:00:00 PM EST |
| 190.00 | 25.30 | 27.60 | 26.45 | 23.95 | 0.00 | 0.00% | 0.14 | 0 | 44 | 0.42 | 0.78 | 0.01 | -0.12 | 11/20/2025 | 11/26/2025 4:00:00 PM EST |
| 195.00 | 21.60 | 24.10 | 22.85 | 13.00 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.42 | 0.73 | 0.01 | -0.13 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 200.00 | 18.80 | 20.70 | 19.75 | 14.17 | 0.00 | 0.00% | 0.10 | 0 | 180 | 0.42 | 0.68 | 0.01 | -0.14 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 210.00 | 13.10 | 15.00 | 14.05 | 13.10 | +1.90 | +16.97% | 0.07 | 2 | 206 | 0.42 | 0.56 | 0.01 | -0.14 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 220.00 | 8.60 | 10.60 | 9.60 | 9.40 | +2.10 | +28.77% | 0.04 | 5 | 297 | 0.41 | 0.43 | 0.01 | -0.13 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 230.00 | 3.90 | 7.00 | 5.45 | 5.94 | +2.74 | +85.63% | 0.02 | 1 | 44 | 0.38 | 0.31 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 240.00 | 1.95 | 4.30 | 3.13 | 3.80 | +1.00 | +35.72% | 0.01 | 9 | 53 | 0.37 | 0.20 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 250.00 | 0.80 | 2.40 | 1.60 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.35 | 0.12 | 0.01 | -0.06 | 11/20/2025 | 11/26/2025 4:00:00 PM EST |
| 260.00 | 0.40 | 1.85 | 1.13 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.37 | 0.07 | 0.00 | -0.04 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 270.00 | 0.10 | 0.95 | 0.53 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.35 | 0.03 | 0.00 | -0.02 | 11/12/2025 | 11/26/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.44 | 0.02 | 0.00 | -0.01 | 10/31/2025 | 11/26/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 1.10 | 0.55 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.01 | 0.00 | -0.01 | 9/12/2025 | 11/26/2025 4:00:00 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 320.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.16 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 11/26/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.92 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 11/26/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.71 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 11/26/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 11/26/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 6.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 11/26/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 11/26/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.35 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 11/26/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 1.50 | 0.75 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/26/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 4.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.89 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 11/26/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 11/26/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 11/26/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.81 | 0.00 | 0.00 | -0.01 | 8/7/2025 | 11/26/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.75 | 0.00 | 0.00 | -0.01 | 11/4/2025 | 11/26/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.71 | 0.00 | 0.00 | -0.03 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.66 | 0.00 | 0.00 | -0.03 | 9/17/2025 | 11/26/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 3.45 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.61 | -0.01 | 0.00 | -0.03 | 9/10/2025 | 11/26/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.55 | 0.28 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.56 | -0.02 | 0.00 | -0.04 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 155.00 | 0.05 | 0.65 | 0.35 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 3,975 | 0.41 | -0.03 | 0.00 | -0.05 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 160.00 | 0.45 | 0.85 | 0.65 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1,549 | 0.46 | -0.04 | 0.00 | -0.05 | 11/13/2025 | 11/26/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 1.55 | 0.78 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.51 | -0.05 | 0.00 | -0.06 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 2.55 | 1.28 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.55 | -0.07 | 0.00 | -0.07 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 175.00 | 1.30 | 2.70 | 2.00 | 6.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.44 | -0.10 | 0.01 | -0.09 | 11/13/2025 | 11/26/2025 4:00:00 PM EST |
| 180.00 | 1.90 | 2.90 | 2.40 | 4.16 | 0.00 | 0.00% | 0.01 | 0 | 220 | 0.42 | -0.14 | 0.01 | -0.10 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 185.00 | 1.65 | 4.10 | 2.88 | 10.70 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.39 | -0.17 | 0.01 | -0.11 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 190.00 | 3.40 | 5.00 | 4.20 | 4.19 | -1.56 | -27.13% | 0.02 | 1 | 31 | 0.41 | -0.22 | 0.01 | -0.12 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 195.00 | 4.90 | 6.70 | 5.80 | 15.60 | 0.00 | 0.00% | 0.03 | 0 | 265 | 0.41 | -0.27 | 0.01 | -0.13 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 200.00 | 6.20 | 7.90 | 7.05 | 16.20 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.40 | -0.32 | 0.01 | -0.14 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 210.00 | 10.00 | 12.40 | 11.20 | 17.00 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.39 | -0.44 | 0.01 | -0.14 | 11/20/2025 | 11/26/2025 4:00:00 PM EST |
| 220.00 | 15.00 | 18.30 | 16.65 | 25.90 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.38 | -0.57 | 0.01 | -0.13 | 11/5/2025 | 11/26/2025 4:00:00 PM EST |
| 230.00 | 22.30 | 24.80 | 23.55 | 24.10 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.37 | -0.69 | 0.01 | -0.11 | 10/30/2025 | 11/26/2025 4:00:00 PM EST |
| 240.00 | 29.50 | 32.50 | 31.00 | 29.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.44 | -0.80 | 0.01 | -0.09 | 10/30/2025 | 11/26/2025 4:00:00 PM EST |
| 250.00 | 38.30 | 41.20 | 39.75 | % | 0.16 | 0 | 0 | 0.46 | -0.88 | 0.01 | -0.06 | 11/26/2025 4:00:00 PM EST | |||
| 260.00 | 47.70 | 50.70 | 49.20 | 47.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.50 | -0.93 | 0.00 | -0.04 | 10/7/2025 | 11/26/2025 4:00:00 PM EST |
| 270.00 | 57.50 | 61.20 | 59.35 | % | 0.22 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.02 | 11/26/2025 4:00:00 PM EST | |||
| 280.00 | 67.50 | 71.30 | 69.40 | % | 0.25 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 11/26/2025 4:00:00 PM EST | |||
| 290.00 | 77.50 | 81.30 | 79.40 | 83.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 10/10/2025 | 11/26/2025 4:00:00 PM EST |
| 300.00 | 87.50 | 91.30 | 89.40 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 310.00 | 97.50 | 101.30 | 99.40 | % | 0.32 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 320.00 | 107.50 | 111.20 | 109.35 | % | 0.34 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST |