Options Chain for MASTEC INC COM (MTZ) - $223.50 as of 12/26/2025 11:41:00 AM 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 | 123.00 | 127.20 | 125.10 | % | 1.25 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 105.00 | 118.10 | 122.20 | 120.15 | % | 1.14 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 110.00 | 113.10 | 117.30 | 115.20 | % | 1.05 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 115.00 | 108.10 | 112.30 | 110.20 | % | 0.96 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 120.00 | 103.20 | 107.30 | 105.25 | % | 0.88 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 125.00 | 98.20 | 102.40 | 100.30 | % | 0.80 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 130.00 | 93.30 | 97.40 | 95.35 | % | 0.73 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 135.00 | 88.30 | 92.50 | 90.40 | % | 0.67 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 140.00 | 83.40 | 87.60 | 85.50 | % | 0.61 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 145.00 | 78.50 | 82.60 | 80.55 | % | 0.56 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 150.00 | 73.60 | 77.70 | 75.65 | % | 0.50 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:45 PM EST | |||
| 155.00 | 68.70 | 72.80 | 70.75 | % | 0.46 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:45 PM EST | |||
| 160.00 | 64.10 | 67.80 | 65.95 | % | 0.41 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:45 PM EST | |||
| 165.00 | 59.20 | 63.00 | 61.10 | 60.25 | 0.00 | 0.00% | 0.37 | 0 | 4 | 0.65 | 0.98 | 0.00 | -0.03 | 12/8/2025 | 12/26/2025 3:59:45 PM EST |
| 170.00 | 54.50 | 58.20 | 56.35 | % | 0.33 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.03 | 12/26/2025 3:59:45 PM EST | |||
| 175.00 | 49.80 | 53.50 | 51.65 | % | 0.30 | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.04 | 12/26/2025 3:59:45 PM EST | |||
| 180.00 | 45.20 | 48.90 | 47.05 | % | 0.26 | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.04 | 12/26/2025 3:59:45 PM EST | |||
| 185.00 | 40.60 | 44.40 | 42.50 | 50.60 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.44 | 0.91 | 0.00 | -0.05 | 12/11/2025 | 12/26/2025 3:59:45 PM EST |
| 190.00 | 36.50 | 39.90 | 38.20 | 33.96 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.44 | 0.88 | 0.01 | -0.06 | 12/16/2025 | 12/26/2025 3:59:45 PM EST |
| 195.00 | 31.90 | 35.80 | 33.85 | % | 0.17 | 0 | 0 | 0.43 | 0.85 | 0.01 | -0.08 | 12/26/2025 3:59:45 PM EST | |||
| 200.00 | 27.80 | 31.60 | 29.70 | 23.37 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.41 | 0.81 | 0.01 | -0.09 | 12/3/2025 | 12/26/2025 3:59:45 PM EST |
| 210.00 | 20.50 | 24.40 | 22.45 | 20.14 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.40 | 0.71 | 0.01 | -0.11 | 12/19/2025 | 12/26/2025 3:59:45 PM EST |
| 220.00 | 14.40 | 17.60 | 16.00 | 16.12 | 0.00 | 0.00% | 0.07 | 0 | 81 | 0.38 | 0.59 | 0.01 | -0.12 | 12/24/2025 | 12/26/2025 3:59:45 PM EST |
| 230.00 | 9.20 | 12.50 | 10.85 | 11.20 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.37 | 0.47 | 0.01 | -0.12 | 12/24/2025 | 12/26/2025 3:59:45 PM EST |
| 240.00 | 5.70 | 8.90 | 7.30 | 5.71 | 0.00 | 0.00% | 0.03 | 0 | 161 | 0.37 | 0.36 | 0.01 | -0.11 | 12/18/2025 | 12/26/2025 3:59:45 PM EST |
| 250.00 | 2.30 | 6.20 | 4.25 | 4.50 | 0.00 | 0.00% | 0.02 | 0 | 145 | 0.34 | 0.25 | 0.01 | -0.09 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 260.00 | 2.20 | 3.50 | 2.85 | 5.36 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.36 | 0.16 | 0.01 | -0.07 | 12/12/2025 | 12/26/2025 3:59:45 PM EST |
| 270.00 | 0.05 | 3.20 | 1.63 | % | 0.01 | 0 | 0 | 0.31 | 0.09 | 0.01 | -0.04 | 12/26/2025 3:59:45 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.06 | 0.00 | -0.03 | 12/12/2025 | 12/26/2025 3:59:45 PM EST |
| 290.00 | 0.00 | 2.50 | 1.25 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.03 | 0.00 | -0.02 | 12/12/2025 | 12/26/2025 3:59:45 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 310.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 330.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 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 | 1.36 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 110.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:45 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 12/26/2025 3:59:45 PM EST | |||
| 160.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.02 | 12/26/2025 3:59:45 PM EST | |||
| 165.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.03 | 12/26/2025 3:59:45 PM EST | |||
| 170.00 | 0.00 | 2.05 | 1.03 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | -0.03 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 3:59:45 PM EST |
| 175.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.50 | -0.04 | 0.00 | -0.04 | 12/26/2025 3:59:45 PM EST | |||
| 180.00 | 0.20 | 2.15 | 1.18 | % | 0.01 | 0 | 0 | 0.38 | -0.06 | 0.00 | -0.04 | 12/26/2025 3:59:45 PM EST | |||
| 185.00 | 0.30 | 2.80 | 1.55 | 2.02 | -1.58 | -43.89% | 0.01 | 2 | 2 | 0.37 | -0.09 | 0.00 | -0.05 | 12/26/2025 | 12/26/2025 3:59:45 PM EST |
| 190.00 | 0.25 | 4.50 | 2.38 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.37 | -0.12 | 0.01 | -0.06 | 12/11/2025 | 12/26/2025 3:59:45 PM EST |
| 195.00 | 1.05 | 4.50 | 2.78 | % | 0.01 | 0 | 0 | 0.37 | -0.15 | 0.01 | -0.08 | 12/26/2025 3:59:45 PM EST | |||
| 200.00 | 2.00 | 5.60 | 3.80 | 4.99 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.37 | -0.19 | 0.01 | -0.09 | 12/22/2025 | 12/26/2025 3:59:45 PM EST |
| 210.00 | 5.10 | 8.60 | 6.85 | 8.92 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.39 | -0.29 | 0.01 | -0.11 | 12/10/2025 | 12/26/2025 3:59:45 PM EST |
| 220.00 | 9.00 | 12.50 | 10.75 | 13.80 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.38 | -0.41 | 0.01 | -0.12 | 12/15/2025 | 12/26/2025 3:59:45 PM EST |
| 230.00 | 13.30 | 17.10 | 15.20 | 15.55 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.36 | -0.53 | 0.01 | -0.12 | 12/11/2025 | 12/26/2025 3:59:45 PM EST |
| 240.00 | 19.90 | 23.10 | 21.50 | 23.10 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.36 | -0.64 | 0.01 | -0.11 | 12/12/2025 | 12/26/2025 3:59:45 PM EST |
| 250.00 | 27.60 | 30.60 | 29.10 | % | 0.12 | 0 | 0 | 0.36 | -0.75 | 0.01 | -0.09 | 12/26/2025 3:59:45 PM EST | |||
| 260.00 | 35.00 | 38.80 | 36.90 | % | 0.14 | 0 | 0 | 0.43 | -0.84 | 0.01 | -0.07 | 12/26/2025 3:59:45 PM EST | |||
| 270.00 | 44.60 | 47.90 | 46.25 | % | 0.17 | 0 | 0 | 0.46 | -0.91 | 0.01 | -0.04 | 12/26/2025 3:59:45 PM EST | |||
| 280.00 | 53.70 | 57.40 | 55.55 | % | 0.20 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.03 | 12/26/2025 3:59:45 PM EST | |||
| 290.00 | 63.30 | 67.50 | 65.40 | % | 0.23 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.02 | 12/26/2025 3:59:45 PM EST | |||
| 300.00 | 73.30 | 77.50 | 75.40 | % | 0.25 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 310.00 | 83.30 | 87.50 | 85.40 | % | 0.28 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:45 PM EST | |||
| 320.00 | 93.30 | 97.50 | 95.40 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST | |||
| 330.00 | 103.30 | 107.50 | 105.40 | % | 0.32 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:45 PM EST |