Options Chain for MASTEC INC COM (MTZ) - $232.94 as of 12/12/2025 12:10:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 84.00 | 87.90 | 85.95 | % | 0.64 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 140.00 | 79.10 | 82.40 | 80.75 | % | 0.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 145.00 | 74.10 | 77.90 | 76.00 | 52.19 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 10:58:54 AM EST |
| 150.00 | 69.10 | 72.70 | 70.90 | 66.50 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 10:58:54 AM EST |
| 155.00 | 64.10 | 67.70 | 65.90 | % | 0.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 160.00 | 59.10 | 62.70 | 60.90 | % | 0.38 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 165.00 | 54.10 | 57.80 | 55.95 | 57.65 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 10:58:54 AM EST |
| 170.00 | 49.10 | 52.50 | 50.80 | % | 0.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 175.00 | 44.10 | 47.50 | 45.80 | 40.95 | 0.00 | 0.00% | 0.26 | 0 | 20 | 1.27 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 10:58:54 AM EST |
| 180.00 | 39.20 | 42.60 | 40.90 | % | 0.23 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 185.00 | 34.20 | 38.10 | 36.15 | 35.82 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 10:58:54 AM EST |
| 190.00 | 29.30 | 31.80 | 30.55 | 17.60 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.94 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/12/2025 10:58:54 AM EST |
| 195.00 | 24.40 | 27.30 | 25.85 | 19.32 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.95 | 1.00 | 0.00 | -0.01 | 12/3/2025 | 12/12/2025 10:58:54 AM EST |
| 200.00 | 19.50 | 22.90 | 21.20 | 27.77 | 0.00 | 0.00% | 0.11 | 0 | 507 | 0.84 | 0.99 | 0.00 | -0.05 | 12/10/2025 | 12/12/2025 10:58:54 AM EST |
| 210.00 | 10.50 | 13.40 | 11.95 | 14.29 | 0.00 | 0.00% | 0.06 | 0 | 1,021 | 0.56 | 0.91 | 0.01 | -0.32 | 12/11/2025 | 12/12/2025 10:58:54 AM EST |
| 220.00 | 5.00 | 6.80 | 5.90 | 5.90 | -8.10 | -57.86% | 0.03 | 55 | 639 | 0.32 | 0.70 | 0.03 | -0.42 | 12/12/2025 | 12/12/2025 10:58:54 AM EST |
| 230.00 | 1.50 | 3.80 | 2.65 | 2.20 | -2.80 | -56.00% | 0.01 | 3 | 844 | 0.36 | 0.36 | 0.04 | -0.37 | 12/12/2025 | 12/12/2025 10:58:54 AM EST |
| 240.00 | 0.00 | 0.85 | 0.43 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.43 | 0.10 | 0.02 | -0.16 | 12/11/2025 | 12/12/2025 10:58:54 AM EST |
| 250.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | 0.02 | 0.00 | -0.04 | 11/24/2025 | 12/12/2025 10:58:54 AM EST |
| 260.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.64 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 10:58:54 AM EST |
| 270.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 280.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 290.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 300.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 310.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 10:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 140.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 150.00 | 0.00 | 0.55 | 0.28 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.70 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/12/2025 10:58:54 AM EST |
| 155.00 | 0.00 | 0.80 | 0.40 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.60 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/12/2025 10:58:54 AM EST |
| 160.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.25 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 10:58:54 AM EST |
| 165.00 | 0.00 | 0.60 | 0.30 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/12/2025 10:58:54 AM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 924 | 1.32 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 10:58:54 AM EST |
| 175.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 10:58:54 AM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 10:58:54 AM EST |
| 185.00 | 0.00 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 304 | 1.04 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 10:58:54 AM EST |
| 190.00 | 0.00 | 0.90 | 0.45 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.88 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 10:58:54 AM EST |
| 195.00 | 0.00 | 0.90 | 0.45 | 0.22 | -2.23 | -91.02% | 0.00 | 1 | 38 | 0.73 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/12/2025 10:58:54 AM EST |
| 200.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.63 | -0.01 | 0.00 | -0.05 | 12/11/2025 | 12/12/2025 10:58:54 AM EST |
| 210.00 | 0.95 | 2.25 | 1.60 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.45 | -0.09 | 0.01 | -0.32 | 12/10/2025 | 12/12/2025 10:58:54 AM EST |
| 220.00 | 3.70 | 6.30 | 5.00 | 2.67 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.44 | -0.30 | 0.03 | -0.42 | 12/10/2025 | 12/12/2025 10:58:54 AM EST |
| 230.00 | 10.00 | 12.30 | 11.15 | 6.44 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.38 | -0.64 | 0.04 | -0.37 | 12/10/2025 | 12/12/2025 10:58:54 AM EST |
| 240.00 | 18.10 | 21.40 | 19.75 | 48.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.53 | -0.90 | 0.02 | -0.16 | 11/13/2025 | 12/12/2025 10:58:54 AM EST |
| 250.00 | 27.20 | 31.00 | 29.10 | % | 0.12 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.04 | 12/12/2025 10:58:54 AM EST | |||
| 260.00 | 37.40 | 41.10 | 39.25 | % | 0.15 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 270.00 | 47.40 | 51.10 | 49.25 | 62.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/12/2025 10:58:54 AM EST |
| 280.00 | 57.20 | 61.10 | 59.15 | % | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 290.00 | 67.20 | 71.10 | 69.15 | % | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 300.00 | 77.20 | 81.10 | 79.15 | % | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 310.00 | 87.40 | 91.10 | 89.25 | % | 0.29 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST |