Options Chain for MASTEC INC COM (MTZ) - $213.00 as of 10/8/2025 4:22:45 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 | 161.80 | 165.30 | 163.55 | % | 2.97 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 60.00 | 156.80 | 160.30 | 158.55 | % | 2.64 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 65.00 | 151.90 | 155.30 | 153.60 | % | 2.36 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 70.00 | 146.90 | 150.30 | 148.60 | % | 2.12 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 75.00 | 141.90 | 145.30 | 143.60 | % | 1.91 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 80.00 | 136.90 | 140.40 | 138.65 | % | 1.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 85.00 | 131.90 | 135.40 | 133.65 | % | 1.57 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 90.00 | 126.90 | 130.40 | 128.65 | % | 1.43 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 95.00 | 121.90 | 125.40 | 123.65 | % | 1.30 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 100.00 | 116.90 | 120.40 | 118.65 | % | 1.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 105.00 | 111.90 | 115.40 | 113.65 | % | 1.08 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 110.00 | 106.90 | 110.40 | 108.65 | 17.50 | 0.00 | 0.00% | 0.99 | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 10/8/2025 3:59:52 PM EST |
| 115.00 | 101.90 | 105.40 | 103.65 | 75.77 | 0.00 | 0.00% | 0.90 | 0 | 2 | 2.76 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 3:59:52 PM EST |
| 120.00 | 96.90 | 100.40 | 98.65 | 59.00 | 0.00 | 0.00% | 0.82 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 10/8/2025 3:59:52 PM EST |
| 125.00 | 91.90 | 95.40 | 93.65 | 39.22 | 0.00 | 0.00% | 0.75 | 0 | 11 | 2.44 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 10/8/2025 3:59:52 PM EST |
| 130.00 | 86.90 | 90.40 | 88.65 | 41.70 | 0.00 | 0.00% | 0.68 | 0 | 17 | 2.29 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 10/8/2025 3:59:52 PM EST |
| 135.00 | 82.00 | 85.40 | 83.70 | 75.50 | 0.00 | 0.00% | 0.62 | 0 | 34 | 2.15 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:52 PM EST |
| 140.00 | 77.00 | 80.50 | 78.75 | 36.00 | 0.00 | 0.00% | 0.56 | 0 | 24 | 2.01 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 10/8/2025 3:59:52 PM EST |
| 145.00 | 72.00 | 75.50 | 73.75 | 55.11 | 0.00 | 0.00% | 0.51 | 0 | 29 | 1.90 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:52 PM EST |
| 150.00 | 67.00 | 70.30 | 68.65 | 30.95 | 0.00 | 0.00% | 0.46 | 0 | 143 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 3:59:52 PM EST |
| 155.00 | 62.20 | 65.40 | 63.80 | 51.00 | 0.00 | 0.00% | 0.41 | 0 | 44 | 1.64 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:52 PM EST |
| 160.00 | 57.50 | 60.20 | 58.85 | 35.84 | 0.00 | 0.00% | 0.37 | 0 | 171 | 1.52 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 3:59:52 PM EST |
| 165.00 | 52.30 | 55.50 | 53.90 | 45.53 | 0.00 | 0.00% | 0.33 | 0 | 80 | 1.39 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:52 PM EST |
| 170.00 | 48.00 | 50.50 | 49.25 | 37.65 | 0.00 | 0.00% | 0.29 | 0 | 115 | 1.26 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:52 PM EST |
| 175.00 | 42.40 | 45.10 | 43.75 | 29.13 | 0.00 | 0.00% | 0.25 | 0 | 107 | 1.04 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:52 PM EST |
| 180.00 | 37.30 | 40.50 | 38.90 | 38.08 | 0.00 | 0.00% | 0.22 | 0 | 73 | 1.04 | 1.00 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 185.00 | 33.20 | 34.80 | 34.00 | 32.10 | 0.00 | 0.00% | 0.18 | 0 | 222 | 0.77 | 0.99 | 0.00 | -0.05 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 190.00 | 27.60 | 29.90 | 28.75 | 28.60 | +5.23 | +22.38% | 0.15 | 1 | 335 | 0.82 | 0.98 | 0.00 | -0.11 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 195.00 | 23.50 | 25.70 | 24.60 | 24.40 | 0.00 | 0.00% | 0.13 | 0 | 614 | 0.73 | 0.96 | 0.01 | -0.19 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 200.00 | 17.60 | 19.80 | 18.70 | 17.70 | +6.70 | +60.91% | 0.09 | 4 | 79 | 0.46 | 0.93 | 0.01 | -0.22 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 210.00 | 9.50 | 11.60 | 10.55 | 9.60 | +2.40 | +33.34% | 0.05 | 3 | 232 | 0.27 | 0.79 | 0.02 | -0.31 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 220.00 | 3.50 | 5.20 | 4.35 | 4.40 | +3.10 | +238.47% | 0.02 | 4 | 423 | 0.32 | 0.51 | 0.03 | -0.33 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 230.00 | 0.90 | 1.40 | 1.15 | 1.10 | +0.50 | +83.34% | 0.00 | 10 | 143 | 0.32 | 0.22 | 0.02 | -0.21 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.48 | 0.06 | 0.01 | -0.07 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | 0.01 | 0.00 | -0.02 | 9/29/2025 | 10/8/2025 3:59:52 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 | 0.35 | 0.18 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 10/8/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 1.30 | 0.65 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.95 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 10/8/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.00 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/8/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.13 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 10/8/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.96 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/8/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.45 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 10/8/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.67 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/8/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.17 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 10/8/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.57 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/8/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 6.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.37 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.72 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.63 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.10 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.18 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 60 | 0.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.24 | -68.58% | 0.00 | 2 | 60 | 0.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.93 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.76 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 0.30 | 0.15 | 0.22 | -0.23 | -51.12% | 0.00 | 1 | 605 | 0.61 | -0.01 | 0.00 | -0.05 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 0.55 | 0.28 | 0.22 | -0.28 | -56.00% | 0.00 | 2 | 347 | 0.60 | -0.02 | 0.00 | -0.11 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 1.05 | 0.53 | 0.29 | -0.21 | -42.00% | 0.00 | 1 | 38 | 0.49 | -0.04 | 0.01 | -0.19 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 200.00 | 0.40 | 0.90 | 0.65 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 387 | 0.45 | -0.07 | 0.01 | -0.22 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 210.00 | 1.40 | 2.20 | 1.80 | 2.10 | -2.76 | -56.79% | 0.01 | 100 | 360 | 0.40 | -0.21 | 0.02 | -0.31 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 220.00 | 4.60 | 6.60 | 5.60 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.40 | -0.49 | 0.03 | -0.33 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 230.00 | 10.50 | 14.00 | 12.25 | 14.20 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.50 | -0.78 | 0.02 | -0.21 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 240.00 | 19.80 | 23.10 | 21.45 | % | 0.09 | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.07 | 10/8/2025 3:59:52 PM EST | |||
| 250.00 | 29.70 | 33.00 | 31.35 | 31.05 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |