Options Chain for MASTEC INC COM (MTZ) - $269.53 as of 2/13/2026 8:19:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 168.10 | 171.90 | 170.00 | % | 1.70 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 105.00 | 162.90 | 166.90 | 164.90 | % | 1.57 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 110.00 | 158.10 | 161.90 | 160.00 | % | 1.45 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 115.00 | 153.10 | 156.90 | 155.00 | % | 1.35 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 120.00 | 148.10 | 151.90 | 150.00 | 119.00 | 0.00 | 0.00% | 1.25 | 0 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:08 PM EST |
| 125.00 | 142.90 | 146.90 | 144.90 | 105.60 | 0.00 | 0.00% | 1.16 | 0 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:08 PM EST |
| 130.00 | 138.10 | 141.90 | 140.00 | % | 1.08 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 135.00 | 132.90 | 136.90 | 134.90 | % | 1.00 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 140.00 | 127.90 | 131.90 | 129.90 | % | 0.93 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 145.00 | 123.10 | 126.90 | 125.00 | % | 0.86 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 150.00 | 118.10 | 121.90 | 120.00 | % | 0.80 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 155.00 | 112.90 | 116.90 | 114.90 | % | 0.74 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 160.00 | 108.00 | 111.90 | 109.95 | % | 0.69 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 165.00 | 103.20 | 106.90 | 105.05 | 78.38 | 0.00 | 0.00% | 0.64 | 0 | 4 | 2.49 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:08 PM EST |
| 170.00 | 98.00 | 101.90 | 99.95 | 74.18 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:08 PM EST |
| 175.00 | 93.20 | 96.90 | 95.05 | % | 0.54 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 180.00 | 88.00 | 91.90 | 89.95 | % | 0.50 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 185.00 | 83.20 | 86.20 | 84.70 | 54.69 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.83 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:08 PM EST |
| 190.00 | 78.30 | 81.30 | 79.80 | 32.90 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.74 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 4:00:08 PM EST |
| 195.00 | 73.10 | 76.70 | 74.90 | 67.15 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:08 PM EST |
| 200.00 | 69.00 | 71.30 | 70.15 | 70.50 | +12.40 | +21.35% | 0.35 | 6 | 3 | 1.54 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 210.00 | 59.00 | 61.30 | 60.15 | 60.50 | +10.40 | +20.76% | 0.29 | 2 | 46 | 1.33 | 0.98 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 220.00 | 49.00 | 51.30 | 50.15 | 54.70 | 0.00 | 0.00% | 0.23 | 0 | 66 | 1.14 | 0.97 | 0.00 | -0.12 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 230.00 | 38.70 | 41.80 | 40.25 | 32.70 | 0.00 | 0.00% | 0.17 | 0 | 189 | 1.02 | 0.95 | 0.00 | -0.20 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 240.00 | 29.20 | 32.20 | 30.70 | 30.28 | +3.98 | +15.14% | 0.13 | 17 | 585 | 0.86 | 0.90 | 0.01 | -0.30 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 250.00 | 20.00 | 22.70 | 21.35 | 17.50 | 0.00 | 0.00% | 0.09 | 0 | 439 | 0.54 | 0.83 | 0.01 | -0.39 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 260.00 | 11.20 | 13.80 | 12.50 | 14.10 | +3.80 | +36.90% | 0.05 | 3 | 280 | 0.45 | 0.71 | 0.02 | -0.42 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 270.00 | 4.80 | 7.50 | 6.15 | 6.20 | -1.74 | -21.92% | 0.02 | 17 | 88 | 0.43 | 0.50 | 0.03 | -0.44 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 280.00 | 2.00 | 3.00 | 2.50 | 3.30 | +1.30 | +65.00% | 0.01 | 10 | 216 | 0.42 | 0.27 | 0.02 | -0.37 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 290.00 | 0.40 | 1.50 | 0.95 | 1.10 | +0.18 | +19.57% | 0.00 | 1 | 22 | 0.43 | 0.12 | 0.01 | -0.23 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.58 | 0.04 | 0.01 | -0.11 | 1/16/2026 | 2/13/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.04 | 2/13/2026 4:00:08 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 2/13/2026 4:00:08 PM EST | |||
| 330.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.53 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.05 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:08 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:08 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.45 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:08 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.72 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:08 PM EST |
| 200.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,161 | 0.85 | 0.00 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 4:00:08 PM EST |
| 210.00 | 0.15 | 1.20 | 0.68 | 0.15 | -0.10 | -40.00% | 0.00 | 12 | 257 | 0.85 | -0.02 | 0.00 | -0.08 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 220.00 | 0.20 | 0.95 | 0.58 | 0.49 | +0.24 | +96.00% | 0.00 | 15 | 408 | 0.85 | -0.03 | 0.00 | -0.12 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 230.00 | 0.05 | 2.60 | 1.33 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 466 | 0.77 | -0.05 | 0.00 | -0.20 | 2/6/2026 | 2/13/2026 4:00:08 PM EST |
| 240.00 | 0.10 | 3.10 | 1.60 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 317 | 0.66 | -0.10 | 0.01 | -0.30 | 2/11/2026 | 2/13/2026 4:00:08 PM EST |
| 250.00 | 0.65 | 3.00 | 1.83 | 1.50 | -2.10 | -58.34% | 0.01 | 1 | 77 | 0.55 | -0.17 | 0.01 | -0.39 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 260.00 | 2.15 | 4.60 | 3.38 | 6.39 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.48 | -0.29 | 0.02 | -0.42 | 2/12/2026 | 2/13/2026 4:00:08 PM EST |
| 270.00 | 5.30 | 8.40 | 6.85 | 7.29 | -2.87 | -28.25% | 0.03 | 15 | 28 | 0.44 | -0.50 | 0.03 | -0.44 | 2/13/2026 | 2/13/2026 4:00:08 PM EST |
| 280.00 | 11.30 | 14.50 | 12.90 | % | 0.05 | 0 | 0 | 0.40 | -0.73 | 0.02 | -0.37 | 2/13/2026 4:00:08 PM EST | |||
| 290.00 | 19.70 | 22.70 | 21.20 | % | 0.07 | 0 | 0 | 0.58 | -0.88 | 0.01 | -0.23 | 2/13/2026 4:00:08 PM EST | |||
| 300.00 | 29.40 | 32.20 | 30.80 | % | 0.10 | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.11 | 2/13/2026 4:00:08 PM EST | |||
| 310.00 | 38.60 | 42.00 | 40.30 | 39.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.04 | 2/11/2026 | 2/13/2026 4:00:08 PM EST |
| 320.00 | 48.90 | 51.90 | 50.40 | % | 0.16 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 2/13/2026 4:00:08 PM EST | |||
| 330.00 | 58.20 | 62.00 | 60.10 | % | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST |