Options Chain for MASTEC INC COM (MTZ) - $176.97 as of 8/22/2025 8:23:23 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 | 120.70 | 124.30 | 122.50 | % | 2.23 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 60.00 | 115.70 | 119.30 | 117.50 | % | 1.96 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 65.00 | 110.70 | 114.40 | 112.55 | % | 1.73 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 70.00 | 105.80 | 109.40 | 107.60 | % | 1.54 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 75.00 | 100.80 | 104.40 | 102.60 | % | 1.37 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 80.00 | 95.80 | 99.50 | 97.65 | % | 1.22 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 85.00 | 90.90 | 94.50 | 92.70 | % | 1.09 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 90.00 | 86.40 | 89.40 | 87.90 | % | 0.98 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 95.00 | 81.40 | 84.60 | 83.00 | % | 0.87 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 100.00 | 76.40 | 79.60 | 78.00 | % | 0.78 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 105.00 | 71.40 | 74.70 | 73.05 | % | 0.70 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 110.00 | 66.50 | 69.70 | 68.10 | 17.50 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.90 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 8/22/2025 3:59:46 PM EST |
| 115.00 | 61.50 | 64.80 | 63.15 | 56.30 | 0.00 | 0.00% | 0.55 | 0 | 2 | 0.83 | 1.00 | 0.00 | -0.01 | 6/24/2025 | 8/22/2025 3:59:46 PM EST |
| 120.00 | 56.60 | 59.90 | 58.25 | 59.00 | 0.00 | 0.00% | 0.49 | 0 | 9 | 0.76 | 0.99 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 3:59:46 PM EST |
| 125.00 | 52.20 | 54.80 | 53.50 | 39.22 | 0.00 | 0.00% | 0.43 | 0 | 11 | 0.72 | 0.99 | 0.00 | -0.02 | 5/19/2025 | 8/22/2025 3:59:46 PM EST |
| 130.00 | 46.80 | 49.80 | 48.30 | 41.70 | 0.00 | 0.00% | 0.37 | 0 | 17 | 0.66 | 0.98 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 135.00 | 41.90 | 45.30 | 43.60 | 40.38 | 0.00 | 0.00% | 0.32 | 0 | 34 | 0.61 | 0.97 | 0.00 | -0.03 | 7/15/2025 | 8/22/2025 3:59:46 PM EST |
| 140.00 | 37.70 | 40.40 | 39.05 | 36.00 | 0.00 | 0.00% | 0.28 | 0 | 24 | 0.57 | 0.95 | 0.00 | -0.04 | 6/27/2025 | 8/22/2025 3:59:46 PM EST |
| 145.00 | 32.90 | 35.90 | 34.40 | 31.10 | 0.00 | 0.00% | 0.24 | 0 | 29 | 0.53 | 0.92 | 0.01 | -0.05 | 6/27/2025 | 8/22/2025 3:59:46 PM EST |
| 150.00 | 29.10 | 30.20 | 29.65 | 42.30 | 0.00 | 0.00% | 0.20 | 0 | 143 | 0.41 | 0.89 | 0.01 | -0.06 | 7/30/2025 | 8/22/2025 3:59:46 PM EST |
| 155.00 | 24.70 | 26.60 | 25.65 | 26.93 | 0.00 | 0.00% | 0.17 | 0 | 44 | 0.45 | 0.84 | 0.01 | -0.07 | 8/5/2025 | 8/22/2025 3:59:46 PM EST |
| 160.00 | 19.90 | 23.10 | 21.50 | 26.83 | 0.00 | 0.00% | 0.13 | 0 | 176 | 0.39 | 0.79 | 0.01 | -0.08 | 7/23/2025 | 8/22/2025 3:59:46 PM EST |
| 165.00 | 16.90 | 17.90 | 17.40 | 23.14 | 0.00 | 0.00% | 0.11 | 0 | 87 | 0.36 | 0.73 | 0.01 | -0.08 | 8/6/2025 | 8/22/2025 3:59:46 PM EST |
| 170.00 | 12.80 | 14.20 | 13.50 | 12.85 | +1.05 | +8.90% | 0.08 | 1 | 110 | 0.33 | 0.66 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 175.00 | 10.40 | 12.10 | 11.25 | 11.00 | +1.40 | +14.59% | 0.06 | 4 | 106 | 0.33 | 0.57 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 180.00 | 7.80 | 8.20 | 8.00 | 8.30 | +2.92 | +54.28% | 0.04 | 6 | 73 | 0.32 | 0.49 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 185.00 | 5.60 | 6.20 | 5.90 | 3.88 | 0.00 | 0.00% | 0.03 | 0 | 114 | 0.32 | 0.40 | 0.02 | -0.08 | 8/20/2025 | 8/22/2025 3:59:46 PM EST |
| 190.00 | 3.90 | 4.30 | 4.10 | 4.56 | -0.54 | -10.59% | 0.02 | 3 | 98 | 0.31 | 0.31 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 195.00 | 2.45 | 3.00 | 2.73 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.30 | 0.23 | 0.02 | -0.06 | 8/18/2025 | 8/22/2025 3:59:46 PM EST |
| 200.00 | 1.50 | 2.70 | 2.10 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.31 | 0.17 | 0.01 | -0.05 | 8/1/2025 | 8/22/2025 3:59:46 PM EST |
| 210.00 | 0.00 | 1.55 | 0.78 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.35 | 0.08 | 0.01 | -0.03 | 8/13/2025 | 8/22/2025 3:59:46 PM EST |
| 220.00 | 0.00 | 1.60 | 0.80 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.42 | 0.03 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 3:59:46 PM EST |
| 230.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | 0.01 | 0.00 | -0.01 | 8/8/2025 | 8/22/2025 3:59:46 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:46 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 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 | 0.60 | 0.30 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 3:59:46 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 65.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 70.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 75.00 | 0.00 | 0.55 | 0.28 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.16 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:46 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 85.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 3:59:46 PM EST |
| 100.00 | 0.00 | 0.85 | 0.43 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.88 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:46 PM EST |
| 105.00 | 0.00 | 0.90 | 0.45 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.82 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 3:59:46 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.78 | 0.00 | 0.00 | -0.01 | 7/30/2025 | 8/22/2025 3:59:46 PM EST |
| 115.00 | 0.00 | 1.10 | 0.55 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.73 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 8/22/2025 3:59:46 PM EST |
| 120.00 | 0.00 | 1.20 | 0.60 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.69 | -0.01 | 0.00 | -0.01 | 7/16/2025 | 8/22/2025 3:59:46 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.65 | -0.01 | 0.00 | -0.02 | 6/5/2025 | 8/22/2025 3:59:46 PM EST |
| 130.00 | 0.00 | 2.40 | 1.20 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.67 | -0.02 | 0.00 | -0.02 | 8/1/2025 | 8/22/2025 3:59:46 PM EST |
| 135.00 | 0.00 | 1.70 | 0.85 | 6.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.57 | -0.03 | 0.00 | -0.03 | 6/10/2025 | 8/22/2025 3:59:46 PM EST |
| 140.00 | 0.00 | 2.45 | 1.23 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.56 | -0.05 | 0.00 | -0.04 | 8/15/2025 | 8/22/2025 3:59:46 PM EST |
| 145.00 | 0.45 | 1.10 | 0.78 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.36 | -0.08 | 0.01 | -0.05 | 7/25/2025 | 8/22/2025 3:59:46 PM EST |
| 150.00 | 1.25 | 1.65 | 1.45 | 1.25 | -0.45 | -26.48% | 0.01 | 1 | 46 | 0.37 | -0.11 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 155.00 | 2.00 | 2.45 | 2.23 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.37 | -0.16 | 0.01 | -0.07 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 160.00 | 1.75 | 3.30 | 2.53 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.32 | -0.21 | 0.01 | -0.08 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 165.00 | 4.00 | 4.40 | 4.20 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.35 | -0.27 | 0.01 | -0.08 | 8/18/2025 | 8/22/2025 3:59:46 PM EST |
| 170.00 | 5.50 | 5.90 | 5.70 | 5.08 | -2.21 | -30.32% | 0.03 | 2 | 47 | 0.33 | -0.34 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 175.00 | 6.70 | 7.80 | 7.25 | 7.20 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.31 | -0.43 | 0.02 | -0.09 | 8/18/2025 | 8/22/2025 3:59:46 PM EST |
| 180.00 | 9.50 | 10.30 | 9.90 | 9.75 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.31 | -0.51 | 0.02 | -0.09 | 8/13/2025 | 8/22/2025 3:59:46 PM EST |
| 185.00 | 11.60 | 13.50 | 12.55 | 12.50 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.30 | -0.60 | 0.02 | -0.08 | 8/18/2025 | 8/22/2025 3:59:46 PM EST |
| 190.00 | 14.30 | 17.00 | 15.65 | 15.30 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.28 | -0.69 | 0.02 | -0.07 | 8/11/2025 | 8/22/2025 3:59:46 PM EST |
| 195.00 | 19.20 | 20.30 | 19.75 | 18.30 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.29 | -0.77 | 0.02 | -0.06 | 8/15/2025 | 8/22/2025 3:59:46 PM EST |
| 200.00 | 22.50 | 24.80 | 23.65 | 18.00 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.26 | -0.83 | 0.01 | -0.05 | 7/31/2025 | 8/22/2025 3:59:46 PM EST |
| 210.00 | 31.30 | 34.30 | 32.80 | % | 0.16 | 0 | 0 | 0.43 | -0.92 | 0.01 | -0.03 | 8/22/2025 3:59:46 PM EST | |||
| 220.00 | 41.20 | 44.30 | 42.75 | % | 0.19 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 8/22/2025 3:59:46 PM EST | |||
| 230.00 | 51.20 | 54.40 | 52.80 | % | 0.23 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:46 PM EST | |||
| 240.00 | 61.40 | 63.90 | 62.65 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 250.00 | 71.20 | 74.00 | 72.60 | % | 0.29 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST |