Options Chain for MASTEC INC COM (MTZ) - $197.01 as of 11/19/2025 9:10:47 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 | 140.90 | 144.30 | 142.60 | % | 2.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 60.00 | 135.90 | 139.30 | 137.60 | % | 2.29 | 0 | 0 | 9.83 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 65.00 | 130.90 | 134.30 | 132.60 | % | 2.04 | 0 | 0 | 9.45 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 70.00 | 125.90 | 129.30 | 127.60 | 49.56 | 0.00 | 0.00% | 1.82 | 0 | 2 | 8.86 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 11/19/2025 3:59:53 PM EST |
| 75.00 | 121.00 | 124.30 | 122.65 | % | 1.64 | 0 | 0 | 8.32 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 80.00 | 115.90 | 119.10 | 117.50 | % | 1.47 | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 85.00 | 110.90 | 114.30 | 112.60 | % | 1.32 | 0 | 0 | 7.35 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 90.00 | 106.00 | 109.30 | 107.65 | % | 1.20 | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 95.00 | 101.00 | 104.30 | 102.65 | 101.12 | +69.73 | +222.15% | 1.08 | 5 | 5 | 6.33 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 100.00 | 96.00 | 99.10 | 97.55 | % | 0.98 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 105.00 | 91.00 | 94.10 | 92.55 | 45.60 | 0.00 | 0.00% | 0.88 | 0 | 1 | 5.24 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/19/2025 3:59:53 PM EST |
| 110.00 | 86.00 | 89.30 | 87.65 | % | 0.80 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 115.00 | 81.00 | 84.20 | 82.60 | 88.55 | 0.00 | 0.00% | 0.72 | 0 | 2 | 4.66 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 3:59:53 PM EST |
| 120.00 | 76.00 | 79.20 | 77.60 | 31.01 | 0.00 | 0.00% | 0.65 | 0 | 1 | 4.35 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 11/19/2025 3:59:53 PM EST |
| 125.00 | 71.00 | 74.10 | 72.55 | 88.00 | 0.00 | 0.00% | 0.58 | 0 | 5 | 3.98 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 3:59:53 PM EST |
| 130.00 | 66.30 | 69.10 | 67.70 | 43.30 | 0.00 | 0.00% | 0.52 | 0 | 17 | 3.69 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 11/19/2025 3:59:53 PM EST |
| 135.00 | 61.20 | 64.10 | 62.65 | 36.77 | 0.00 | 0.00% | 0.46 | 0 | 6 | 3.41 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 11/19/2025 3:59:53 PM EST |
| 140.00 | 56.00 | 59.10 | 57.55 | 46.50 | 0.00 | 0.00% | 0.41 | 0 | 19 | 3.15 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 11/19/2025 3:59:53 PM EST |
| 145.00 | 51.00 | 54.30 | 52.65 | 51.51 | -4.84 | -8.59% | 0.36 | 1 | 41 | 3.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 150.00 | 46.00 | 49.30 | 47.65 | 46.24 | +5.14 | +12.51% | 0.32 | 1 | 19 | 2.83 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 155.00 | 41.00 | 44.30 | 42.65 | 25.30 | 0.00 | 0.00% | 0.28 | 0 | 19 | 2.57 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 11/19/2025 3:59:53 PM EST |
| 160.00 | 36.30 | 39.40 | 37.85 | 38.33 | 0.00 | 0.00% | 0.24 | 0 | 52 | 2.35 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:53 PM EST |
| 165.00 | 31.00 | 34.40 | 32.70 | 37.50 | 0.00 | 0.00% | 0.20 | 0 | 63 | 2.06 | 1.00 | 0.00 | -0.01 | 11/10/2025 | 11/19/2025 3:59:53 PM EST |
| 170.00 | 26.00 | 29.20 | 27.60 | 30.50 | 0.00 | 0.00% | 0.16 | 0 | 23 | 1.69 | 0.99 | 0.00 | -0.03 | 11/7/2025 | 11/19/2025 3:59:53 PM EST |
| 175.00 | 21.10 | 24.30 | 22.70 | 17.48 | 0.00 | 0.00% | 0.13 | 0 | 65 | 1.49 | 0.97 | 0.00 | -0.12 | 11/17/2025 | 11/19/2025 3:59:53 PM EST |
| 180.00 | 16.30 | 19.30 | 17.80 | 17.10 | 0.00 | 0.00% | 0.10 | 0 | 118 | 1.24 | 0.94 | 0.01 | -0.26 | 11/14/2025 | 11/19/2025 3:59:53 PM EST |
| 185.00 | 12.00 | 15.00 | 13.50 | 13.46 | 0.00 | 0.00% | 0.07 | 0 | 23 | 1.24 | 0.87 | 0.02 | -0.56 | 11/7/2025 | 11/19/2025 3:59:53 PM EST |
| 190.00 | 8.20 | 10.60 | 9.40 | 8.10 | +2.17 | +36.60% | 0.05 | 1 | 60 | 0.87 | 0.75 | 0.03 | -0.83 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 195.00 | 4.70 | 7.20 | 5.95 | 4.50 | -0.80 | -15.10% | 0.03 | 13 | 129 | 0.84 | 0.59 | 0.04 | -1.04 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 200.00 | 2.05 | 4.30 | 3.18 | 2.52 | -0.07 | -2.71% | 0.02 | 13 | 329 | 0.77 | 0.40 | 0.04 | -1.07 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 210.00 | 0.30 | 1.60 | 0.95 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 838 | 0.67 | 0.12 | 0.02 | -0.59 | 11/17/2025 | 11/19/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 8 | 414 | 0.88 | 0.02 | 0.01 | -0.09 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 722 | 1.20 | 0.00 | 0.00 | -0.01 | 11/13/2025 | 11/19/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 320 | 1.42 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 646 | 1.66 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.83 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.10 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:53 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 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.30 | 0.15 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 11/19/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 1.80 | 0.90 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 11/19/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 11/19/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 1.80 | 0.90 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 11/19/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 1.80 | 0.90 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 11/19/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.27 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 11/19/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.92 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/19/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 11/19/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 1.20 | 0.60 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 491 | 3.72 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 11/19/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,212 | 2.77 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.54 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.07 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 11/19/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 1.20 | 0.60 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2,623 | 2.65 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,719 | 1.75 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 480 | 1.55 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.14 | -0.16 | -53.34% | 0.00 | 14 | 27 | 1.36 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 12 | 448 | 1.21 | -0.01 | 0.00 | -0.03 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 175.00 | 0.05 | 0.35 | 0.20 | 0.21 | -1.53 | -87.94% | 0.00 | 16 | 355 | 0.87 | -0.03 | 0.00 | -0.12 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.60 | -0.49 | -44.96% | 0.00 | 1 | 683 | 0.93 | -0.06 | 0.01 | -0.26 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 1.05 | 0.53 | 0.63 | -1.02 | -61.82% | 0.00 | 3 | 44 | 0.84 | -0.13 | 0.02 | -0.56 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 190.00 | 1.00 | 3.20 | 2.10 | 1.25 | -1.02 | -44.94% | 0.01 | 6 | 307 | 0.83 | -0.25 | 0.03 | -0.83 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 195.00 | 1.75 | 4.80 | 3.28 | 3.00 | -0.49 | -14.04% | 0.02 | 2 | 340 | 0.72 | -0.41 | 0.04 | -1.04 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 200.00 | 4.30 | 6.70 | 5.50 | 6.60 | -1.70 | -20.49% | 0.03 | 21 | 507 | 0.65 | -0.60 | 0.04 | -1.07 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 210.00 | 11.20 | 14.70 | 12.95 | 12.70 | 0.00 | 0.00% | 0.06 | 0 | 233 | 1.18 | -0.88 | 0.02 | -0.59 | 11/11/2025 | 11/19/2025 3:59:53 PM EST |
| 220.00 | 21.30 | 24.10 | 22.70 | 17.80 | 0.00 | 0.00% | 0.10 | 0 | 281 | 1.48 | -0.98 | 0.01 | -0.09 | 11/3/2025 | 11/19/2025 3:59:53 PM EST |
| 230.00 | 31.40 | 33.70 | 32.55 | 38.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.74 | -1.00 | 0.00 | -0.01 | 11/13/2025 | 11/19/2025 3:59:53 PM EST |
| 240.00 | 40.80 | 43.80 | 42.30 | % | 0.18 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 250.00 | 50.70 | 53.80 | 52.25 | 52.63 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.41 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:53 PM EST |
| 260.00 | 60.90 | 64.10 | 62.50 | 62.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:53 PM EST |
| 270.00 | 71.40 | 73.90 | 72.65 | 59.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:53 PM EST |
| 280.00 | 80.90 | 83.90 | 82.40 | % | 0.29 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 290.00 | 90.90 | 94.00 | 92.45 | 69.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:53 PM EST |