Options Chain for MASTEC INC COM (MTZ) - $215.40 as of 10/3/2025 3:10:00 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 | 159.30 | 163.30 | 161.30 | % | 2.93 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 60.00 | 154.40 | 158.30 | 156.35 | % | 2.61 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 65.00 | 149.40 | 153.40 | 151.40 | % | 2.33 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 70.00 | 144.40 | 148.40 | 146.40 | 49.56 | 0.00 | 0.00% | 2.09 | 0 | 5 | 1.99 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 10/3/2025 3:59:50 PM EST |
| 75.00 | 139.40 | 143.40 | 141.40 | % | 1.89 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 80.00 | 134.40 | 138.20 | 136.30 | % | 1.70 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 85.00 | 129.70 | 133.40 | 131.55 | % | 1.55 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 90.00 | 124.50 | 128.30 | 126.40 | % | 1.40 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 95.00 | 119.50 | 123.20 | 121.35 | 31.39 | 0.00 | 0.00% | 1.28 | 0 | 5 | 1.49 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 10/3/2025 3:59:50 PM EST |
| 100.00 | 114.80 | 118.50 | 116.65 | % | 1.17 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 105.00 | 109.60 | 113.50 | 111.55 | 45.60 | 0.00 | 0.00% | 1.06 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 10/3/2025 3:59:50 PM EST |
| 110.00 | 104.80 | 108.50 | 106.65 | % | 0.97 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 115.00 | 99.90 | 103.60 | 101.75 | % | 0.88 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:50 PM EST | |||
| 120.00 | 94.90 | 98.60 | 96.75 | 31.01 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.12 | 1.00 | 0.00 | -0.01 | 2/13/2025 | 10/3/2025 3:59:50 PM EST |
| 125.00 | 90.00 | 93.70 | 91.85 | 44.43 | 0.00 | 0.00% | 0.73 | 0 | 7 | 1.06 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 10/3/2025 3:59:50 PM EST |
| 130.00 | 84.90 | 88.80 | 86.85 | 43.30 | 0.00 | 0.00% | 0.67 | 0 | 17 | 1.00 | 0.99 | 0.00 | -0.01 | 6/16/2025 | 10/3/2025 3:59:50 PM EST |
| 135.00 | 80.00 | 83.90 | 81.95 | 36.77 | 0.00 | 0.00% | 0.61 | 0 | 6 | 0.95 | 0.99 | 0.00 | -0.02 | 6/13/2025 | 10/3/2025 3:59:50 PM EST |
| 140.00 | 75.20 | 79.00 | 77.10 | 46.50 | 0.00 | 0.00% | 0.55 | 0 | 19 | 0.90 | 0.99 | 0.00 | -0.02 | 7/23/2025 | 10/3/2025 3:59:50 PM EST |
| 145.00 | 70.40 | 73.70 | 72.05 | 37.90 | 0.00 | 0.00% | 0.50 | 0 | 42 | 0.79 | 0.98 | 0.00 | -0.03 | 9/8/2025 | 10/3/2025 3:59:50 PM EST |
| 150.00 | 65.60 | 69.00 | 67.30 | 58.17 | 0.00 | 0.00% | 0.45 | 0 | 39 | 0.76 | 0.97 | 0.00 | -0.04 | 9/24/2025 | 10/3/2025 3:59:50 PM EST |
| 155.00 | 60.80 | 64.20 | 62.50 | 25.30 | 0.00 | 0.00% | 0.40 | 0 | 19 | 0.72 | 0.96 | 0.00 | -0.05 | 9/9/2025 | 10/3/2025 3:59:50 PM EST |
| 160.00 | 56.20 | 59.80 | 58.00 | 58.00 | 0.00 | 0.00% | 0.36 | 0 | 52 | 0.63 | 0.95 | 0.00 | -0.06 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 165.00 | 51.40 | 55.00 | 53.20 | 44.25 | 0.00 | 0.00% | 0.32 | 0 | 67 | 0.67 | 0.92 | 0.00 | -0.07 | 9/22/2025 | 10/3/2025 3:59:50 PM EST |
| 170.00 | 46.90 | 50.30 | 48.60 | 44.52 | 0.00 | 0.00% | 0.29 | 0 | 27 | 0.63 | 0.91 | 0.00 | -0.08 | 9/30/2025 | 10/3/2025 3:59:50 PM EST |
| 175.00 | 42.20 | 46.10 | 44.15 | 42.60 | +0.54 | +1.29% | 0.25 | 1 | 65 | 0.51 | 0.88 | 0.00 | -0.10 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 180.00 | 38.40 | 41.30 | 39.85 | 30.40 | 0.00 | 0.00% | 0.22 | 0 | 128 | 0.52 | 0.85 | 0.01 | -0.11 | 9/25/2025 | 10/3/2025 3:59:50 PM EST |
| 185.00 | 33.80 | 36.90 | 35.35 | 17.80 | 0.00 | 0.00% | 0.19 | 0 | 23 | 0.49 | 0.82 | 0.01 | -0.12 | 9/16/2025 | 10/3/2025 3:59:50 PM EST |
| 190.00 | 29.90 | 33.50 | 31.70 | 26.80 | 0.00 | 0.00% | 0.17 | 0 | 44 | 0.50 | 0.79 | 0.01 | -0.13 | 9/29/2025 | 10/3/2025 3:59:50 PM EST |
| 195.00 | 26.70 | 29.30 | 28.00 | 25.20 | 0.00 | 0.00% | 0.14 | 0 | 92 | 0.50 | 0.75 | 0.01 | -0.14 | 10/1/2025 | 10/3/2025 3:59:50 PM EST |
| 200.00 | 23.20 | 26.50 | 24.85 | 24.62 | 0.00 | 0.00% | 0.12 | 0 | 90 | 0.50 | 0.70 | 0.01 | -0.14 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 210.00 | 17.70 | 18.50 | 18.10 | 18.10 | +0.50 | +2.85% | 0.09 | 6 | 214 | 0.47 | 0.60 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 220.00 | 12.60 | 13.40 | 13.00 | 13.00 | -0.70 | -5.11% | 0.06 | 11 | 241 | 0.46 | 0.49 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 230.00 | 8.30 | 9.20 | 8.75 | 9.50 | +0.14 | +1.50% | 0.04 | 16 | 126 | 0.45 | 0.38 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 240.00 | 5.50 | 6.40 | 5.95 | 6.35 | 0.00 | 0.00% | 0.02 | 1 | 49 | 0.44 | 0.28 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 250.00 | 2.70 | 4.50 | 3.60 | 3.57 | +0.37 | +11.57% | 0.01 | 6 | 5 | 0.43 | 0.20 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 260.00 | 2.15 | 2.75 | 2.45 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.44 | 0.13 | 0.01 | -0.08 | 9/29/2025 | 10/3/2025 3:59:50 PM EST |
| 270.00 | 0.95 | 3.40 | 2.18 | % | 0.01 | 0 | 0 | 0.47 | 0.09 | 0.00 | -0.06 | 10/3/2025 3:59:50 PM EST | |||
| 280.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.59 | 0.06 | 0.00 | -0.04 | 10/3/2025 3:59:50 PM EST | |||
| 290.00 | 0.10 | 2.80 | 1.45 | % | 0.01 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.03 | 10/3/2025 3:59:50 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 | 2.37 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 10/3/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 10/3/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/3/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 10/3/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.33 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/3/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.26 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/3/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.19 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 10/3/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.12 | 0.00 | 0.00 | -0.01 | 9/11/2025 | 10/3/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | -0.01 | 6/12/2025 | 10/3/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 2.25 | 1.13 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 491 | 1.00 | -0.01 | 0.00 | -0.01 | 9/9/2025 | 10/3/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 2.30 | 1.15 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1,212 | 0.95 | -0.01 | 0.00 | -0.02 | 9/9/2025 | 10/3/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 2.35 | 1.18 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.89 | -0.01 | 0.00 | -0.02 | 9/11/2025 | 10/3/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 2.45 | 1.23 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.85 | -0.02 | 0.00 | -0.03 | 9/17/2025 | 10/3/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 2.35 | 1.18 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.78 | -0.03 | 0.00 | -0.04 | 9/18/2025 | 10/3/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.65 | -0.04 | 0.00 | -0.05 | 9/26/2025 | 10/3/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 3.10 | 1.55 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 478 | 0.73 | -0.05 | 0.00 | -0.06 | 9/19/2025 | 10/3/2025 3:59:50 PM EST |
| 165.00 | 0.85 | 2.10 | 1.48 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.54 | -0.08 | 0.00 | -0.07 | 9/18/2025 | 10/3/2025 3:59:50 PM EST |
| 170.00 | 1.55 | 2.80 | 2.18 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.55 | -0.09 | 0.00 | -0.08 | 9/29/2025 | 10/3/2025 3:59:50 PM EST |
| 175.00 | 2.05 | 2.40 | 2.23 | 2.29 | +0.29 | +14.50% | 0.01 | 294 | 248 | 0.51 | -0.12 | 0.00 | -0.10 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 180.00 | 2.60 | 3.40 | 3.00 | 3.84 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.50 | -0.15 | 0.01 | -0.11 | 9/29/2025 | 10/3/2025 3:59:50 PM EST |
| 185.00 | 2.35 | 3.90 | 3.13 | 3.45 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.46 | -0.18 | 0.01 | -0.12 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 190.00 | 4.40 | 4.90 | 4.65 | 4.60 | -0.18 | -3.77% | 0.02 | 3 | 27 | 0.47 | -0.21 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 195.00 | 5.60 | 6.00 | 5.80 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.47 | -0.25 | 0.01 | -0.14 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 200.00 | 7.10 | 7.60 | 7.35 | 7.65 | -0.36 | -4.50% | 0.04 | 1 | 65 | 0.46 | -0.30 | 0.01 | -0.14 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 210.00 | 10.70 | 11.50 | 11.10 | 11.50 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.45 | -0.40 | 0.01 | -0.15 | 10/2/2025 | 10/3/2025 3:59:50 PM EST |
| 220.00 | 15.10 | 16.70 | 15.90 | 16.00 | -1.15 | -6.71% | 0.07 | 2 | 201 | 0.44 | -0.51 | 0.01 | -0.15 | 10/3/2025 | 10/3/2025 3:59:50 PM EST |
| 230.00 | 21.30 | 22.30 | 21.80 | % | 0.09 | 0 | 0 | 0.43 | -0.62 | 0.01 | -0.14 | 10/3/2025 3:59:50 PM EST | |||
| 240.00 | 27.70 | 30.30 | 29.00 | % | 0.12 | 0 | 0 | 0.43 | -0.72 | 0.01 | -0.12 | 10/3/2025 3:59:50 PM EST | |||
| 250.00 | 36.30 | 38.50 | 37.40 | % | 0.15 | 0 | 0 | 0.44 | -0.80 | 0.01 | -0.10 | 10/3/2025 3:59:50 PM EST | |||
| 260.00 | 44.30 | 47.20 | 45.75 | % | 0.18 | 0 | 0 | 0.42 | -0.87 | 0.01 | -0.08 | 10/3/2025 3:59:50 PM EST | |||
| 270.00 | 52.70 | 56.40 | 54.55 | % | 0.20 | 0 | 0 | 0.56 | -0.91 | 0.00 | -0.06 | 10/3/2025 3:59:50 PM EST | |||
| 280.00 | 62.30 | 65.90 | 64.10 | % | 0.23 | 0 | 0 | 0.59 | -0.94 | 0.00 | -0.04 | 10/3/2025 3:59:50 PM EST | |||
| 290.00 | 72.20 | 76.10 | 74.15 | % | 0.26 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.03 | 10/3/2025 3:59:50 PM EST |