Options Chain for MASTEC INC COM (MTZ) - $160.00 as of 1/22/2025 9:05:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 82.50 | 87.40 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 85.00 | 77.50 | 82.40 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 90.00 | 72.20 | 77.20 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 95.00 | 67.20 | 71.80 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 100.00 | 62.30 | 67.30 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 105.00 | 57.50 | 62.40 | 39.67 | 0.00 | 0.00% | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:56 PM EST |
| 110.00 | 52.40 | 57.40 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 115.00 | 47.80 | 52.70 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 120.00 | 42.70 | 47.60 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.03 | 1/21/2025 3:59:56 PM EST | |||
| 125.00 | 37.90 | 42.70 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.04 | 1/21/2025 3:59:56 PM EST | |||
| 130.00 | 32.90 | 37.80 | % | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.05 | 1/21/2025 3:59:56 PM EST | |||
| 135.00 | 28.20 | 32.90 | 14.50 | 0.00 | 0.00% | 0 | 0 | 0.46 | 0.93 | 0.01 | -0.06 | 1/8/2025 | 1/21/2025 3:59:56 PM EST |
| 140.00 | 23.60 | 28.00 | 15.20 | 0.00 | 0.00% | 0 | 51 | 0.40 | 0.89 | 0.01 | -0.08 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 145.00 | 19.80 | 23.10 | 17.90 | 0.00 | 0.00% | 0 | 63 | 0.35 | 0.83 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 150.00 | 15.50 | 18.90 | 13.00 | 0.00 | 0.00% | 0 | 1,080 | 0.43 | 0.76 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 155.00 | 11.60 | 14.30 | 8.50 | 0.00 | 0.00% | 0 | 711 | 0.33 | 0.66 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 160.00 | 8.20 | 11.50 | 7.05 | 0.00 | 0.00% | 0 | 927 | 0.37 | 0.56 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 165.00 | 5.40 | 8.20 | 5.90 | +1.65 | +38.83% | 10 | 116 | 0.35 | 0.44 | 0.02 | -0.12 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 170.00 | 3.20 | 6.00 | 3.05 | 0.00 | 0.00% | 0 | 205 | 0.34 | 0.33 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 175.00 | 1.60 | 4.30 | 1.90 | 0.00 | 0.00% | 0 | 22 | 0.37 | 0.23 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 180.00 | 0.50 | 3.30 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.16 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 185.00 | 0.05 | 2.50 | % | 0 | 0 | 0.36 | 0.10 | 0.01 | -0.05 | 1/21/2025 3:59:56 PM EST | |||
| 190.00 | 0.35 | 2.00 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.06 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 1.35 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 21 | 0.74 | 0.00 | 0.00 | -0.02 | 1/10/2025 | 1/21/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.90 | 0.25 | 0.00 | 0.00% | 0 | 102 | 0.60 | -0.01 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 1.50 | 0.42 | 0.00 | 0.00% | 0 | 26 | 0.49 | -0.02 | 0.00 | -0.04 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.60 | 0.38 | 0.00 | 0.00% | 0 | 103 | 0.45 | -0.04 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 1.20 | 0.73 | 0.00 | 0.00% | 0 | 46 | 0.45 | -0.07 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 140.00 | 0.10 | 2.10 | 1.32 | 0.00 | 0.00% | 0 | 39 | 0.43 | -0.11 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 145.00 | 0.80 | 1.55 | 1.30 | -0.85 | -39.54% | 1 | 57 | 0.41 | -0.17 | 0.01 | -0.10 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 150.00 | 0.60 | 2.95 | 3.02 | 0.00 | 0.00% | 0 | 36 | 0.37 | -0.24 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 155.00 | 1.75 | 4.50 | 4.60 | 0.00 | 0.00% | 0 | 415 | 0.33 | -0.34 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 160.00 | 3.30 | 6.10 | 6.70 | 0.00 | 0.00% | 0 | 20 | 0.38 | -0.44 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 165.00 | 5.70 | 8.30 | 9.70 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.56 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 170.00 | 7.90 | 11.10 | 13.50 | 0.00 | 0.00% | 0 | 6 | 0.39 | -0.67 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 175.00 | 11.80 | 14.40 | 23.20 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.77 | 0.02 | -0.09 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 180.00 | 15.10 | 18.40 | 25.00 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.84 | 0.01 | -0.07 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 185.00 | 19.50 | 22.80 | 25.40 | 0.00 | 0.00% | 0 | 27 | 0.54 | -0.90 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 190.00 | 23.60 | 28.50 | % | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.03 | 1/21/2025 3:59:56 PM EST |